P513S Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.53 | 0.045 | 9.28% | 0.50 | 0.545 | 0.47 | 0 |
27 Jun 2024 | 0.485 | 0.03 | 6.59% | 0.45 | 0.495 | 0.44 | 0 |
26 Jun 2024 | 0.455 | 0.05 | 12.35% | 0.39 | 0.475 | 0.37 | 0 |
25 Jun 2024 | 0.405 | 0.04 | 10.96% | 0.37 | 0.415 | 0.355 | 0 |
24 Jun 2024 | 0.365 | -0.08 | -17.98% | 0.45 | 0.45 | 0.345 | 0 |
21 Jun 2024 | 0.445 | 0.06 | 15.58% | 0.39 | 0.465 | 0.38 | 1,150 |
20 Jun 2024 | 0.385 | -0.06 | -13.48% | 0.44 | 0.445 | 0.375 | 0 |
19 Jun 2024 | 0.445 | 0.00 | 0.00% | 0.44 | 0.475 | 0.42 | 0 |
18 Jun 2024 | 0.445 | -0.04 | -8.25% | 0.47 | 0.505 | 0.445 | 0 |
17 Jun 2024 | 0.485 | -0.04 | -7.62% | 0.50 | 0.525 | 0.455 | 0 |
14 Jun 2024 | 0.525 | 0.16 | 43.84% | 0.355 | 0.575 | 0.345 | 0 |
13 Jun 2024 | 0.365 | 0.095 | 35.19% | 0.265 | 0.375 | 0.265 | 850 |
12 Jun 2024 | 0.27 | -0.035 | -11.48% | 0.265 | 0.27 | 0.235 | 0 |
11 Jun 2024 | 0.305 | 0.115 | 60.53% | 0.205 | 0.335 | 0.205 | 0 |
10 Jun 2024 | 0.19 | 0.075 | 65.22% | 0.13 | 0.215 | 0.13 | 0 |
07 Jun 2024 | 0.115 | 0.00 | 0.00% | 0.12 | 0.125 | 0.11 | 0 |
06 Jun 2024 | 0.115 | -0.01 | -8.00% | 0.13 | 0.135 | 0.115 | 0 |
05 Jun 2024 | 0.125 | 0.01 | 8.70% | 0.11 | 0.125 | 0.11 | 0 |
04 Jun 2024 | 0.115 | 0.01 | 9.52% | 0.11 | 0.125 | 0.10 | 0 |
03 Jun 2024 | 0.105 | 0.00 | 0.00% | 0.10 | 0.105 | 0.095 | 0 |
31 May 2024 | 0.105 | -0.01 | -8.70% | 0.11 | 0.115 | 0.105 | 0 |
30 May 2024 | 0.115 | 0.00 | 0.00% | 0.12 | 0.125 | 0.105 | 0 |
29 May 2024 | 0.115 | 0.01 | 9.52% | 0.095 | 0.125 | 0.095 | 0 |
28 May 2024 | 0.105 | -0.01 | -8.70% | 0.12 | 0.12 | 0.105 | 0 |
27 May 2024 | 0.115 | -0.01 | -8.00% | 0.16 | 0.16 | 0.115 | 0 |
24 May 2024 | 0.125 | 0.00 | 0.00% | 0.14 | 0.14 | 0.125 | 2,000 |
23 May 2024 | 0.125 | 0.00 | 0.00% | 0.13 | 0.135 | 0.125 | 0 |
22 May 2024 | 0.125 | -0.01 | -7.41% | 0.13 | 0.135 | 0.12 | 0 |
21 May 2024 | 0.135 | 0.01 | 8.00% | 0.13 | 0.145 | 0.125 | 0 |
20 May 2024 | 0.125 | -0.01 | -7.41% | 0.13 | 0.135 | 0.125 | 0 |
17 May 2024 | 0.135 | -0.02 | -12.90% | 0.15 | 0.16 | 0.135 | 0 |
16 May 2024 | 0.155 | 0.01 | 6.90% | 0.15 | 0.155 | 0.145 | 0 |
15 May 2024 | 0.145 | 0.00 | 0.00% | 0.15 | 0.155 | 0.135 | 0 |
14 May 2024 | 0.145 | -0.01 | -6.45% | 0.15 | 0.155 | 0.145 | 0 |
13 May 2024 | 0.155 | -0.01 | -6.06% | 0.16 | 0.17 | 0.155 | 0 |
10 May 2024 | 0.165 | -0.015 | -8.33% | 0.17 | 0.18 | 0.165 | 0 |
09 May 2024 | 0.18 | 0.00 | 0.00% | 0.19 | 0.19 | 0.165 | 0 |
08 May 2024 | 0.18 | -0.01 | -5.26% | 0.18 | 0.19 | 0.175 | 0 |
07 May 2024 | 0.19 | -0.02 | -9.52% | 0.205 | 0.215 | 0.175 | 30,000 |
06 May 2024 | 0.21 | -0.05 | -19.23% | 0.26 | 0.26 | 0.205 | 38,000 |
03 May 2024 | 0.26 | -0.05 | -16.13% | 0.235 | 0.26 | 0.205 | 8,000 |
02 May 2024 | 0.31 | -0.01 | -3.13% | 0.33 | 0.33 | 0.285 | 0 |
30 Abr 2024 | 0.32 | -0.01 | -3.03% | 0.34 | 0.34 | 0.315 | 0 |
29 Abr 2024 | 0.33 | 0.015 | 4.76% | 0.32 | 0.335 | 0.31 | 0 |
26 Abr 2024 | 0.315 | -0.03 | -8.70% | 0.33 | 0.335 | 0.295 | 0 |
25 Abr 2024 | 0.345 | 0.00 | 0.00% | 0.35 | 0.355 | 0.325 | 0 |
24 Abr 2024 | 0.345 | -0.02 | -5.48% | 0.35 | 0.365 | 0.315 | 0 |
23 Abr 2024 | 0.365 | -0.05 | -12.05% | 0.40 | 0.405 | 0.355 | 0 |
22 Abr 2024 | 0.415 | -0.065 | -13.54% | 0.46 | 0.46 | 0.405 | 0 |
19 Abr 2024 | 0.48 | -0.01 | -2.04% | 0.54 | 0.54 | 0.465 | 0 |
18 Abr 2024 | 0.49 | -0.06 | -10.91% | 0.55 | 0.55 | 0.49 | 0 |
17 Abr 2024 | 0.55 | -0.04 | -6.78% | 0.61 | 0.61 | 0.525 | 0 |
16 Abr 2024 | 0.59 | 0.09 | 18.00% | 0.555 | 0.615 | 0.55 | 0 |
15 Abr 2024 | 0.50 | -0.04 | -7.41% | 0.525 | 0.525 | 0.465 | 0 |
12 Abr 2024 | 0.54 | 0.01 | 1.89% | 0.51 | 0.545 | 0.485 | 0 |
11 Abr 2024 | 0.53 | 0.08 | 17.78% | 0.46 | 0.555 | 0.435 | 0 |
10 Abr 2024 | 0.45 | 0.00 | 0.00% | 0.44 | 0.465 | 0.425 | 0 |
09 Abr 2024 | 0.45 | 0.01 | 2.27% | 0.435 | 0.455 | 0.425 | 0 |
08 Abr 2024 | 0.44 | -0.02 | -4.35% | 0.465 | 0.465 | 0.425 | 0 |
05 Abr 2024 | 0.46 | 0.04 | 9.52% | 0.465 | 0.495 | 0.455 | 0 |
04 Abr 2024 | 0.42 | -0.04 | -8.70% | 0.455 | 0.455 | 0.405 | 0 |
03 Abr 2024 | 0.46 | -0.04 | -8.00% | 0.505 | 0.505 | 0.435 | 0 |
02 Abr 2024 | 0.50 | -0.02 | -3.85% | 0.535 | 0.535 | 0.475 | 0 |