POXEL Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 0.681 | 0.014 | 2.10% | 0.668 | 0.689 | 0.66 | 235,314 |
09 May 2024 | 0.667 | 0.008 | 1.21% | 0.661 | 0.673 | 0.64 | 238,905 |
08 May 2024 | 0.659 | 0.009 | 1.38% | 0.658 | 0.677 | 0.649 | 233,683 |
07 May 2024 | 0.65 | 0.005 | 0.78% | 0.65 | 0.65 | 0.621 | 145,495 |
06 May 2024 | 0.645 | 0.00 | 0.00% | 0.65 | 0.654 | 0.619 | 221,786 |
03 May 2024 | 0.645 | 0.049 | 8.22% | 0.575 | 0.665 | 0.574 | 574,184 |
02 May 2024 | 0.596 | -0.014 | -2.30% | 0.61 | 0.649 | 0.57 | 376,191 |
30 Abr 2024 | 0.61 | -0.055 | -8.27% | 0.69 | 0.69 | 0.61 | 634,015 |
29 Abr 2024 | 0.665 | -0.008 | -1.19% | 0.662 | 0.705 | 0.64 | 441,032 |
26 Abr 2024 | 0.673 | 0.013 | 1.97% | 0.696 | 0.725 | 0.662 | 495,428 |
25 Abr 2024 | 0.66 | -0.094 | -12.47% | 0.757 | 0.781 | 0.642 | 692,760 |
24 Abr 2024 | 0.754 | -0.016 | -2.08% | 0.805 | 0.839 | 0.749 | 799,122 |
23 Abr 2024 | 0.77 | -0.021 | -2.65% | 0.80 | 0.896 | 0.736 | 975,745 |
22 Abr 2024 | 0.791 | 0.137 | 20.95% | 0.66 | 0.799 | 0.66 | 917,394 |
19 Abr 2024 | 0.654 | 0.00 | 0.00% | 0.662 | 0.678 | 0.638 | 266,582 |
18 Abr 2024 | 0.654 | 0.039 | 6.34% | 0.619 | 0.681 | 0.602 | 547,866 |
17 Abr 2024 | 0.615 | -0.029 | -4.50% | 0.621 | 0.632 | 0.606 | 148,568 |
16 Abr 2024 | 0.644 | -0.008 | -1.23% | 0.652 | 0.652 | 0.62 | 151,526 |
15 Abr 2024 | 0.652 | -0.001 | -0.15% | 0.675 | 0.678 | 0.64 | 223,623 |
12 Abr 2024 | 0.653 | -0.006 | -0.91% | 0.66 | 0.687 | 0.65 | 310,178 |
11 Abr 2024 | 0.659 | -0.021 | -3.09% | 0.685 | 0.685 | 0.64 | 218,000 |
10 Abr 2024 | 0.68 | -0.005 | -0.73% | 0.69 | 0.719 | 0.666 | 250,484 |
09 Abr 2024 | 0.685 | -0.047 | -6.42% | 0.74 | 0.758 | 0.60 | 974,681 |
08 Abr 2024 | 0.732 | 0.067 | 10.08% | 0.688 | 0.898 | 0.666 | 1,908,585 |
05 Abr 2024 | 0.665 | 0.077 | 13.10% | 0.59 | 0.689 | 0.564 | 1,270,749 |
04 Abr 2024 | 0.588 | 0.008 | 1.38% | 0.571 | 0.602 | 0.55 | 330,139 |
03 Abr 2024 | 0.58 | 0.032 | 5.84% | 0.554 | 0.627 | 0.536 | 714,734 |
02 Abr 2024 | 0.548 | 0.03 | 5.79% | 0.559 | 0.567 | 0.531 | 649,120 |
28 Mar 2024 | 0.518 | 0.027 | 5.50% | 0.49 | 0.518 | 0.486 | 214,651 |
27 Mar 2024 | 0.491 | -0.009 | -1.80% | 0.503 | 0.51 | 0.4865 | 84,835 |
26 Mar 2024 | 0.50 | -0.022 | -4.21% | 0.51 | 0.527 | 0.477 | 190,670 |
25 Mar 2024 | 0.522 | 0.002 | 0.38% | 0.53 | 0.53 | 0.517 | 27,431 |
22 Mar 2024 | 0.52 | 0.003 | 0.58% | 0.53 | 0.53 | 0.501 | 102,137 |
21 Mar 2024 | 0.517 | -0.013 | -2.45% | 0.513 | 0.537 | 0.501 | 208,273 |
20 Mar 2024 | 0.53 | -0.013 | -2.39% | 0.542 | 0.569 | 0.499 | 553,162 |
19 Mar 2024 | 0.543 | 0.033 | 6.47% | 0.509 | 0.548 | 0.485 | 486,799 |
18 Mar 2024 | 0.51 | 0.01 | 2.00% | 0.50 | 0.51 | 0.485 | 88,900 |
15 Mar 2024 | 0.50 | 0.014 | 2.88% | 0.4925 | 0.52 | 0.49 | 209,209 |
14 Mar 2024 | 0.486 | 0.0095 | 1.99% | 0.48 | 0.516 | 0.472 | 420,824 |
13 Mar 2024 | 0.4765 | 0.015 | 3.25% | 0.478 | 0.494 | 0.472 | 151,085 |
12 Mar 2024 | 0.4615 | 0.0215 | 4.89% | 0.468 | 0.487 | 0.44 | 385,013 |
11 Mar 2024 | 0.44 | 0.0225 | 5.39% | 0.415 | 0.50 | 0.4135 | 571,100 |
08 Mar 2024 | 0.4175 | -0.005 | -1.18% | 0.421 | 0.4335 | 0.4165 | 70,135 |
07 Mar 2024 | 0.4225 | -0.0015 | -0.35% | 0.426 | 0.4325 | 0.415 | 43,329 |
06 Mar 2024 | 0.424 | -0.015 | -3.42% | 0.432 | 0.437 | 0.42 | 37,378 |
05 Mar 2024 | 0.439 | -0.0105 | -2.34% | 0.44 | 0.44 | 0.423 | 59,463 |
04 Mar 2024 | 0.4495 | 0.0095 | 2.16% | 0.42 | 0.455 | 0.42 | 226,288 |
01 Mar 2024 | 0.44 | 0.004 | 0.92% | 0.436 | 0.448 | 0.42 | 55,409 |
29 Feb 2024 | 0.436 | 0.022 | 5.31% | 0.431 | 0.45 | 0.4155 | 135,823 |
28 Feb 2024 | 0.414 | 0.00 | 0.00% | 0.414 | 0.414 | 0.414 | 0.00 |
27 Feb 2024 | 0.414 | -0.036 | -8.00% | 0.439 | 0.442 | 0.41 | 111,898 |
26 Feb 2024 | 0.45 | -0.017 | -3.64% | 0.467 | 0.467 | 0.436 | 90,166 |
23 Feb 2024 | 0.467 | -0.003 | -0.64% | 0.462 | 0.4685 | 0.456 | 69,150 |
22 Feb 2024 | 0.47 | -0.0115 | -2.39% | 0.482 | 0.486 | 0.45 | 172,019 |
21 Feb 2024 | 0.4815 | -0.0185 | -3.70% | 0.4925 | 0.498 | 0.4815 | 46,398 |
20 Feb 2024 | 0.50 | -0.014 | -2.72% | 0.4925 | 0.513 | 0.489 | 34,342 |
19 Feb 2024 | 0.514 | -0.001 | -0.19% | 0.512 | 0.515 | 0.48 | 56,906 |
16 Feb 2024 | 0.515 | -0.002 | -0.39% | 0.507 | 0.519 | 0.499 | 93,533 |
15 Feb 2024 | 0.517 | -0.002 | -0.39% | 0.52 | 0.52 | 0.502 | 33,903 |
14 Feb 2024 | 0.519 | 0.009 | 1.76% | 0.509 | 0.524 | 0.502 | 173,357 |
13 Feb 2024 | 0.51 | 0.015 | 3.03% | 0.507 | 0.518 | 0.49 | 157,331 |
12 Feb 2024 | 0.495 | 0.0105 | 2.17% | 0.4965 | 0.528 | 0.492 | 239,382 |