P461S Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 1.595 | 0.01 | 0.63% | 1.605 | 1.635 | 1.565 | 0 |
21 May 2024 | 1.585 | 0.09 | 6.02% | 1.525 | 1.665 | 1.515 | 0 |
20 May 2024 | 1.495 | 0.22 | 17.25% | 1.265 | 1.495 | 1.265 | 0 |
17 May 2024 | 1.275 | 0.12 | 9.91% | 1.15 | 1.355 | 1.15 | 0 |
16 May 2024 | 1.16 | 0.29 | 33.33% | 1.13 | 1.295 | 1.03 | 0 |
15 May 2024 | 0.87 | -0.02 | -2.25% | 0.86 | 0.91 | 0.81 | 0 |
14 May 2024 | 0.89 | 0.00 | 0.00% | 0.88 | 1.00 | 0.87 | 0 |
13 May 2024 | 0.89 | 0.03 | 3.49% | 0.86 | 0.95 | 0.85 | 0 |
10 May 2024 | 0.86 | -0.06 | -6.52% | 0.89 | 0.90 | 0.78 | 0 |
09 May 2024 | 0.92 | 0.06 | 6.98% | 0.85 | 0.95 | 0.84 | 0 |
08 May 2024 | 0.86 | -0.15 | -14.85% | 0.95 | 1.03 | 0.86 | 0 |
07 May 2024 | 1.01 | 0.37 | 57.81% | 0.61 | 1.16 | 0.55 | 0 |
06 May 2024 | 0.64 | -0.03 | -4.48% | 0.65 | 0.71 | 0.64 | 0 |
03 May 2024 | 0.67 | 0.06 | 9.84% | 0.58 | 0.71 | 0.58 | 0 |
02 May 2024 | 0.61 | -0.10 | -14.08% | 0.70 | 0.78 | 0.60 | 0 |
30 Abr 2024 | 0.71 | -0.02 | -2.74% | 0.71 | 0.76 | 0.69 | 0 |
29 Abr 2024 | 0.73 | 0.01 | 1.39% | 0.80 | 0.82 | 0.73 | 0 |
26 Abr 2024 | 0.72 | -0.03 | -4.00% | 0.69 | 0.74 | 0.68 | 0 |
25 Abr 2024 | 0.75 | -0.01 | -1.32% | 0.81 | 0.82 | 0.66 | 0 |
24 Abr 2024 | 0.76 | 0.13 | 20.63% | 0.58 | 0.78 | 0.58 | 0 |
23 Abr 2024 | 0.63 | 0.00 | 0.00% | 0.58 | 0.67 | 0.58 | 0 |
22 Abr 2024 | 0.63 | -0.15 | -19.23% | 0.72 | 0.72 | 0.57 | 0 |
19 Abr 2024 | 0.78 | 0.01 | 1.30% | 0.94 | 1.01 | 0.78 | 0 |
18 Abr 2024 | 0.77 | -0.19 | -19.79% | 0.75 | 0.88 | 0.70 | 0 |
17 Abr 2024 | 0.96 | -0.10 | -9.43% | 1.03 | 1.05 | 0.91 | 0 |
16 Abr 2024 | 1.06 | 0.16 | 17.78% | 1.07 | 1.08 | 0.97 | 0 |
15 Abr 2024 | 0.90 | 0.06 | 7.14% | 0.84 | 0.94 | 0.72 | 0 |
12 Abr 2024 | 0.84 | 0.23 | 37.70% | 0.57 | 0.97 | 0.54 | 0 |
11 Abr 2024 | 0.61 | 0.27 | 79.41% | 0.28 | 0.76 | 0.28 | 0 |
10 Abr 2024 | 0.34 | 0.01 | 3.03% | 0.29 | 0.38 | 0.17 | 0 |
09 Abr 2024 | 0.33 | 0.10 | 43.48% | 0.24 | 0.36 | 0.24 | 0 |
08 Abr 2024 | 0.23 | -0.25 | -52.08% | 0.48 | 0.48 | 0.23 | 0 |
05 Abr 2024 | 0.48 | 0.12 | 33.33% | 0.44 | 0.60 | 0.42 | 0 |
04 Abr 2024 | 0.36 | -0.08 | -18.18% | 0.43 | 0.56 | 0.36 | 0 |
03 Abr 2024 | 0.44 | -0.11 | -20.00% | 0.56 | 0.61 | 0.44 | 0 |
02 Abr 2024 | 0.55 | 0.15 | 37.50% | 0.38 | 0.56 | 0.34 | 0 |
28 Mar 2024 | 0.40 | -0.08 | -16.67% | 0.44 | 0.51 | 0.35 | 0 |
27 Mar 2024 | 0.48 | -0.08 | -14.29% | 0.53 | 0.60 | 0.48 | 0 |
26 Mar 2024 | 0.56 | -0.14 | -20.00% | 0.72 | 0.77 | 0.56 | 0 |
25 Mar 2024 | 0.70 | 0.08 | 12.90% | 0.63 | 0.78 | 0.62 | 0 |
22 Mar 2024 | 0.62 | 0.05 | 8.77% | 0.56 | 0.67 | 0.55 | 0 |
21 Mar 2024 | 0.57 | -0.15 | -20.83% | 0.65 | 0.68 | 0.54 | 0 |
20 Mar 2024 | 0.72 | 0.02 | 2.86% | 0.69 | 0.80 | 0.69 | 0 |
19 Mar 2024 | 0.70 | -0.05 | -6.67% | 0.76 | 0.84 | 0.70 | 0 |
18 Mar 2024 | 0.75 | -0.09 | -10.71% | 0.82 | 0.86 | 0.69 | 0 |
15 Mar 2024 | 0.84 | -0.07 | -7.69% | 0.90 | 0.90 | 0.75 | 0 |
14 Mar 2024 | 0.91 | 0.19 | 26.39% | 0.68 | 0.95 | 0.68 | 0 |
13 Mar 2024 | 0.72 | 0.07 | 10.77% | 0.63 | 0.78 | 0.63 | 0 |
12 Mar 2024 | 0.65 | 0.08 | 14.04% | 0.50 | 0.74 | 0.50 | 0 |
11 Mar 2024 | 0.57 | -0.07 | -10.94% | 0.65 | 0.69 | 0.57 | 0 |
08 Mar 2024 | 0.64 | 0.11 | 20.75% | 0.51 | 0.72 | 0.51 | 0 |
07 Mar 2024 | 0.53 | -0.04 | -7.02% | 0.55 | 0.59 | 0.48 | 0 |
06 Mar 2024 | 0.57 | -0.12 | -17.39% | 0.68 | 0.69 | 0.46 | 0 |
05 Mar 2024 | 0.69 | 0.12 | 21.05% | 0.59 | 0.73 | 0.59 | 0 |
04 Mar 2024 | 0.57 | 0.06 | 11.76% | 0.52 | 0.66 | 0.51 | 0 |
01 Mar 2024 | 0.51 | -0.15 | -22.73% | 0.58 | 0.66 | 0.51 | 0 |
29 Feb 2024 | 0.66 | 0.21 | 46.67% | 0.67 | 0.75 | 0.60 | 0 |
28 Feb 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0 |
27 Feb 2024 | 0.45 | -0.03 | -6.25% | 0.51 | 0.54 | 0.41 | 0 |
26 Feb 2024 | 0.48 | -0.14 | -22.58% | 0.63 | 0.63 | 0.45 | 0 |
23 Feb 2024 | 0.62 | 0.12 | 24.00% | 0.49 | 0.67 | 0.49 | 0 |