SXPETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 May 2024 | 0.000093 | 0.00000400 | 4.47% | 0.000089 | 0.000093 | 0.000089 | 26,124.00 |
23 May 2024 | 0.000089 | -0.00000300 | -3.25% | 0.000092 | 0.000093 | 0.000088 | 22,331.00 |
22 May 2024 | 0.000092 | 0.00 | 0.00% | 0.000092 | 0.000094 | 0.000091 | 25,066.00 |
21 May 2024 | 0.000092 | -0.00000300 | -3.14% | 0.000096 | 0.000097 | 0.000092 | 26,101.00 |
20 May 2024 | 0.000096 | -0.00000900 | -8.57% | 0.000105 | 0.000106 | 0.000095 | 22,152.00 |
19 May 2024 | 0.000105 | -0.00000300 | -2.77% | 0.000108 | 0.000109 | 0.000105 | 28,230.00 |
18 May 2024 | 0.000108 | -0.00000200 | -1.82% | 0.00011 | 0.00011 | 0.000108 | 30,675.00 |
17 May 2024 | 0.00011 | -0.00000200 | -1.78% | 0.000112 | 0.000113 | 0.000109 | 29,486.00 |
16 May 2024 | 0.000112 | 0.00000200 | 1.82% | 0.00011 | 0.000113 | 0.00011 | 28,783.00 |
15 May 2024 | 0.00011 | 0.00000200 | 1.85% | 0.000108 | 0.000111 | 0.000108 | 30,167.00 |
14 May 2024 | 0.000108 | -0.00000100 | -0.92% | 0.000109 | 0.00011 | 0.000108 | 31,229.00 |
13 May 2024 | 0.000109 | 0.00000010 | 0.09% | 0.000109 | 0.00011 | 0.000107 | 21,288.00 |
12 May 2024 | 0.000109 | -0.00000300 | -2.69% | 0.000111 | 0.000112 | 0.000109 | 31,364.00 |
11 May 2024 | 0.000112 | -0.00000080 | -0.71% | 0.000112 | 0.000113 | 0.000111 | 29,684.00 |
10 May 2024 | 0.000112 | 0.00000080 | 0.72% | 0.000112 | 0.000115 | 0.000111 | 28,270.00 |
09 May 2024 | 0.000112 | 0.00000030 | 0.27% | 0.000111 | 0.000112 | 0.000109 | 30,178.00 |
08 May 2024 | 0.000111 | 0.00 | 0.00% | 0.000111 | 0.000113 | 0.000109 | 27,440.00 |
07 May 2024 | 0.000111 | 0.00000070 | 0.63% | 0.000111 | 0.000113 | 0.00011 | 29,995.00 |
06 May 2024 | 0.000111 | 0.00000020 | 0.18% | 0.00011 | 0.000112 | 0.000109 | 17,400.00 |
05 May 2024 | 0.00011 | -0.00000050 | -0.45% | 0.000111 | 0.000112 | 0.000109 | 29,978.00 |
04 May 2024 | 0.000111 | -0.00000090 | -0.81% | 0.000112 | 0.000112 | 0.00011 | 28,893.00 |
03 May 2024 | 0.000112 | -0.00000090 | -0.80% | 0.000112 | 0.000114 | 0.000111 | 30,604.00 |
02 May 2024 | 0.000113 | 0.00000300 | 2.73% | 0.00011 | 0.000113 | 0.000109 | 31,039.00 |
01 May 2024 | 0.00011 | 0.00000200 | 1.85% | 0.000108 | 0.00011 | 0.000107 | 30,750.00 |
30 Abr 2024 | 0.000108 | 0.00000080 | 0.74% | 0.000107 | 0.00011 | 0.000107 | 30,961.00 |
29 Abr 2024 | 0.000107 | 0.00000200 | 1.90% | 0.000106 | 0.000109 | 0.000105 | 30,575.00 |
28 Abr 2024 | 0.000105 | -0.00000200 | -1.86% | 0.000108 | 0.000109 | 0.000105 | 27,960.00 |
27 Abr 2024 | 0.000108 | -0.00000500 | -4.46% | 0.000112 | 0.000116 | 0.000107 | 20,392.00 |
26 Abr 2024 | 0.000112 | -0.00000200 | -1.75% | 0.000115 | 0.000115 | 0.000111 | 23,369.00 |
25 Abr 2024 | 0.000114 | -0.00000050 | -0.44% | 0.000115 | 0.000116 | 0.000113 | 28,015.00 |
24 Abr 2024 | 0.000115 | -0.00000090 | -0.78% | 0.000116 | 0.000119 | 0.000115 | 24,941.00 |
23 Abr 2024 | 0.000116 | -0.00000080 | -0.69% | 0.000117 | 0.000117 | 0.000114 | 26,657.00 |
22 Abr 2024 | 0.000117 | 0.00000200 | 1.75% | 0.000116 | 0.000117 | 0.000114 | 19,718.00 |
21 Abr 2024 | 0.000114 | -0.00000200 | -1.72% | 0.000116 | 0.000116 | 0.000113 | 28,081.00 |
20 Abr 2024 | 0.000116 | 0.00000500 | 4.52% | 0.000111 | 0.000116 | 0.000111 | 27,747.00 |
19 Abr 2024 | 0.000111 | 0.00000200 | 1.84% | 0.000109 | 0.000112 | 0.000107 | 29,265.00 |
18 Abr 2024 | 0.000109 | 0.00000080 | 0.74% | 0.000108 | 0.00011 | 0.000107 | 32,775.00 |
17 Abr 2024 | 0.000108 | -0.00000070 | -0.64% | 0.000108 | 0.00011 | 0.000106 | 30,314.00 |
16 Abr 2024 | 0.000109 | 0.00000300 | 2.83% | 0.000106 | 0.00011 | 0.000105 | 30,302.00 |
15 Abr 2024 | 0.000106 | -0.00000300 | -2.74% | 0.000109 | 0.000112 | 0.000105 | 22,836.00 |
14 Abr 2024 | 0.00011 | 0.00000400 | 3.78% | 0.000107 | 0.000111 | 0.000105 | 33,422.00 |
13 Abr 2024 | 0.000106 | -0.000015 | -12.44% | 0.000121 | 0.000121 | 0.0001 | 28,012.00 |
12 Abr 2024 | 0.000121 | -0.00000900 | -6.94% | 0.00013 | 0.000136 | 0.000116 | 25,829.00 |
11 Abr 2024 | 0.00013 | 0.00000100 | 0.78% | 0.000128 | 0.00013 | 0.000126 | 22,482.00 |
10 Abr 2024 | 0.000128 | -0.00000400 | -3.04% | 0.000132 | 0.000132 | 0.000127 | 22,801.00 |
09 Abr 2024 | 0.000132 | 0.00000400 | 3.13% | 0.000128 | 0.000133 | 0.000127 | 21,294.00 |
08 Abr 2024 | 0.000128 | -0.00000400 | -3.03% | 0.000131 | 0.000132 | 0.000128 | 15,471.00 |
07 Abr 2024 | 0.000132 | 0.00000060 | 0.46% | 0.000132 | 0.000135 | 0.000132 | 10,342.00 |
06 Abr 2024 | 0.000132 | -0.00000010 | -0.08% | 0.000132 | 0.000134 | 0.000132 | 21,272.00 |
05 Abr 2024 | 0.000132 | -0.00000200 | -1.50% | 0.000134 | 0.000135 | 0.00013 | 23,936.00 |
04 Abr 2024 | 0.000134 | 0.00000600 | 4.69% | 0.000128 | 0.000134 | 0.000127 | 23,784.00 |
03 Abr 2024 | 0.000128 | -0.00000300 | -2.30% | 0.00013 | 0.000132 | 0.000126 | 22,464.00 |
02 Abr 2024 | 0.000131 | -0.00000100 | -0.76% | 0.000132 | 0.000132 | 0.000127 | 21,656.00 |
01 Abr 2024 | 0.000132 | -0.00000300 | -2.21% | 0.000136 | 0.000137 | 0.000131 | 15,888.00 |
31 Mar 2024 | 0.000136 | -0.00000300 | -2.16% | 0.000139 | 0.000139 | 0.000135 | 19,516.00 |
30 Mar 2024 | 0.000139 | -0.00000500 | -3.49% | 0.000145 | 0.000146 | 0.000138 | 20,733.00 |
29 Mar 2024 | 0.000143 | 0.00000400 | 2.88% | 0.000139 | 0.000146 | 0.000135 | 22,374.00 |
28 Mar 2024 | 0.000139 | 0.00000100 | 0.73% | 0.000138 | 0.000142 | 0.000134 | 28,569.00 |
27 Mar 2024 | 0.000138 | -0.00000100 | -0.72% | 0.000139 | 0.00014 | 0.000133 | 32,157.00 |
26 Mar 2024 | 0.000139 | 0.00000900 | 6.90% | 0.000131 | 0.000147 | 0.000131 | 31,561.00 |
25 Mar 2024 | 0.000131 | 0.00000500 | 3.97% | 0.000126 | 0.000138 | 0.000125 | 35,057.00 |
24 Mar 2024 | 0.000126 | 0.00000100 | 0.80% | 0.000125 | 0.000127 | 0.000125 | 37,460.00 |
23 Mar 2024 | 0.000125 | 0.00000100 | 0.81% | 0.000123 | 0.000125 | 0.000123 | 40,339.00 |
22 Mar 2024 | 0.000123 | 0.00000300 | 2.50% | 0.000121 | 0.000124 | 0.000118 | 40,363.00 |
21 Mar 2024 | 0.00012 | 0.00000010 | 0.08% | 0.00012 | 0.000122 | 0.000118 | 38,230.00 |
20 Mar 2024 | 0.00012 | -0.00000010 | -0.08% | 0.00012 | 0.000124 | 0.000118 | 40,161.00 |
19 Mar 2024 | 0.00012 | 0.00000100 | 0.85% | 0.000118 | 0.000157 | 0.000111 | 41,096.00 |
18 Mar 2024 | 0.000118 | -0.00000300 | -2.47% | 0.000123 | 0.000124 | 0.000118 | 28,072.00 |
17 Mar 2024 | 0.000122 | -0.00000200 | -1.62% | 0.000123 | 0.000157 | 0.000119 | 37,298.00 |
16 Mar 2024 | 0.000123 | -0.00000700 | -5.39% | 0.00013 | 0.00013 | 0.00012 | 35,174.00 |
15 Mar 2024 | 0.00013 | -0.00000600 | -4.41% | 0.000136 | 0.000137 | 0.000124 | 34,708.00 |
14 Mar 2024 | 0.000136 | -0.00000100 | -0.73% | 0.000138 | 0.000139 | 0.000132 | 30,355.00 |
13 Mar 2024 | 0.000138 | 0.00000500 | 3.77% | 0.000132 | 0.00014 | 0.000131 | 35,715.00 |
12 Mar 2024 | 0.000133 | 0.00000100 | 0.76% | 0.000131 | 0.000134 | 0.000124 | 37,458.00 |
11 Mar 2024 | 0.000131 | 0.00000300 | 2.34% | 0.000128 | 0.000135 | 0.000124 | 41,305.00 |
10 Mar 2024 | 0.000128 | 0.00 | 0.00% | 0.000128 | 0.000131 | 0.000124 | 32,300.00 |
09 Mar 2024 | 0.000128 | 0.00000300 | 2.39% | 0.000126 | 0.000157 | 0.000126 | 36,545.00 |
08 Mar 2024 | 0.000125 | -0.00000300 | -2.34% | 0.000128 | 0.000128 | 0.000119 | 36,597.00 |
07 Mar 2024 | 0.000128 | 0.00000200 | 1.58% | 0.000126 | 0.00013 | 0.000124 | 35,532.00 |
06 Mar 2024 | 0.000126 | 0.00000600 | 4.98% | 0.000121 | 0.000128 | 0.000119 | 39,455.00 |
05 Mar 2024 | 0.000121 | -0.000012 | -9.04% | 0.000135 | 0.000135 | 0.000116 | 39,589.00 |
04 Mar 2024 | 0.000133 | 0.00000700 | 5.56% | 0.000128 | 0.000156 | 0.000127 | 27,707.00 |
03 Mar 2024 | 0.000126 | -0.00000500 | -3.81% | 0.000132 | 0.000157 | 0.000122 | 40,352.00 |
02 Mar 2024 | 0.000131 | 0.00000600 | 4.79% | 0.000125 | 0.000157 | 0.000123 | 36,388.00 |
01 Mar 2024 | 0.000125 | 0.00000600 | 5.03% | 0.000119 | 0.000126 | 0.000119 | 39,279.00 |
29 Feb 2024 | 0.000119 | 0.00000500 | 4.37% | 0.000114 | 0.00012 | 0.000111 | 42,338.00 |
28 Feb 2024 | 0.000114 | -0.00000200 | -1.72% | 0.000117 | 0.000121 | 0.000107 | 43,038.00 |
27 Feb 2024 | 0.000117 | -0.00000200 | -1.68% | 0.000119 | 0.000119 | 0.000115 | 44,795.00 |
26 Feb 2024 | 0.000119 | -0.00000050 | -0.42% | 0.00012 | 0.00012 | 0.000116 | 31,663.00 |
25 Feb 2024 | 0.000119 | -0.00000200 | -1.65% | 0.000121 | 0.000157 | 0.000118 | 44,795.00 |
24 Feb 2024 | 0.000121 | 0.00000090 | 0.75% | 0.00012 | 0.000123 | 0.000118 | 45,954.00 |