Y819S Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 0.31 | -0.045 | -12.68% | 0.355 | 0.355 | 0.295 | 0 |
01 Jul 2024 | 0.355 | 0.075 | 26.79% | 0.335 | 0.365 | 0.305 | 0 |
28 Jun 2024 | 0.28 | -0.01 | -3.45% | 0.285 | 0.305 | 0.28 | 0 |
27 Jun 2024 | 0.29 | -0.035 | -10.77% | 0.305 | 0.315 | 0.285 | 0 |
26 Jun 2024 | 0.325 | 0.00 | 0.00% | 0.39 | 0.39 | 0.305 | 0 |
25 Jun 2024 | 0.325 | 0.00 | 0.00% | 0.315 | 0.33 | 0.305 | 0 |
24 Jun 2024 | 0.325 | 0.095 | 41.30% | 0.245 | 0.325 | 0.225 | 0 |
21 Jun 2024 | 0.23 | -0.01 | -4.17% | 0.235 | 0.255 | 0.22 | 0 |
20 Jun 2024 | 0.24 | 0.03 | 14.29% | 0.22 | 0.24 | 0.21 | 0 |
19 Jun 2024 | 0.21 | -0.05 | -19.23% | 0.255 | 0.255 | 0.21 | 0 |
18 Jun 2024 | 0.26 | 0.02 | 8.33% | 0.245 | 0.275 | 0.235 | 0 |
17 Jun 2024 | 0.24 | 0.02 | 9.09% | 0.215 | 0.25 | 0.205 | 0 |
14 Jun 2024 | 0.22 | -0.03 | -12.00% | 0.255 | 0.255 | 0.215 | 0 |
13 Jun 2024 | 0.25 | -0.04 | -13.79% | 0.285 | 0.285 | 0.225 | 0 |
12 Jun 2024 | 0.29 | -0.01 | -3.33% | 0.305 | 0.315 | 0.265 | 0 |
11 Jun 2024 | 0.30 | 0.015 | 5.26% | 0.315 | 0.34 | 0.285 | 8,000 |
10 Jun 2024 | 0.285 | -0.025 | -8.06% | 0.28 | 0.285 | 0.275 | 8,000 |
07 Jun 2024 | 0.31 | -0.005 | -1.59% | 0.325 | 0.325 | 0.28 | 3,500 |
06 Jun 2024 | 0.315 | 0.00 | 0.00% | 0.295 | 0.32 | 0.28 | 11,500 |
05 Jun 2024 | 0.315 | 0.025 | 8.62% | 0.305 | 0.33 | 0.30 | 0 |
04 Jun 2024 | 0.29 | 0.01 | 3.57% | 0.285 | 0.33 | 0.255 | 0 |
03 Jun 2024 | 0.28 | 0.035 | 14.29% | 0.295 | 0.295 | 0.225 | 13,000 |
31 May 2024 | 0.245 | 0.025 | 11.36% | 0.215 | 0.25 | 0.205 | 0 |
30 May 2024 | 0.22 | 0.03 | 15.79% | 0.21 | 0.22 | 0.20 | 0 |
29 May 2024 | 0.19 | -0.04 | -17.39% | 0.20 | 0.215 | 0.19 | 9,500 |
28 May 2024 | 0.23 | -0.03 | -11.54% | 0.265 | 0.27 | 0.225 | 0 |
27 May 2024 | 0.26 | -0.01 | -3.70% | 0.255 | 0.265 | 0.25 | 0 |
24 May 2024 | 0.27 | -0.02 | -6.90% | 0.295 | 0.295 | 0.26 | 0 |
23 May 2024 | 0.29 | 0.005 | 1.75% | 0.325 | 0.34 | 0.29 | 12,500 |
22 May 2024 | 0.285 | 0.005 | 1.79% | 0.285 | 0.285 | 0.26 | 8,500 |
21 May 2024 | 0.28 | 0.01 | 3.70% | 0.275 | 0.28 | 0.245 | 2,500 |
20 May 2024 | 0.27 | 0.00 | 0.00% | 0.295 | 0.295 | 0.26 | 5,000 |
17 May 2024 | 0.27 | -0.045 | -14.29% | 0.295 | 0.31 | 0.27 | 0 |
16 May 2024 | 0.315 | -0.01 | -3.08% | 0.325 | 0.335 | 0.30 | 0 |
15 May 2024 | 0.325 | -0.06 | -15.58% | 0.375 | 0.38 | 0.325 | 2,500 |
14 May 2024 | 0.385 | -0.05 | -11.49% | 0.43 | 0.44 | 0.34 | 7,500 |
13 May 2024 | 0.435 | 0.09 | 26.09% | 0.39 | 0.45 | 0.37 | 5,000 |
10 May 2024 | 0.345 | 0.035 | 11.29% | 0.325 | 0.36 | 0.285 | 18,000 |
09 May 2024 | 0.31 | 0.00 | 0.00% | 0.305 | 0.32 | 0.28 | 0 |
08 May 2024 | 0.31 | 0.02 | 6.90% | 0.295 | 0.34 | 0.295 | 0 |
07 May 2024 | 0.29 | 0.02 | 7.41% | 0.275 | 0.29 | 0.25 | 0 |
06 May 2024 | 0.27 | -0.01 | -3.57% | 0.275 | 0.29 | 0.27 | 0 |
03 May 2024 | 0.28 | -0.01 | -3.45% | 0.305 | 0.305 | 0.27 | 0 |
02 May 2024 | 0.29 | -0.035 | -10.77% | 0.34 | 0.34 | 0.28 | 0 |
30 Abr 2024 | 0.325 | 0.02 | 6.56% | 0.295 | 0.33 | 0.285 | 0 |
29 Abr 2024 | 0.305 | 0.03 | 10.91% | 0.31 | 0.34 | 0.295 | 15,000 |
26 Abr 2024 | 0.275 | -0.05 | -15.38% | 0.34 | 0.34 | 0.26 | 21,000 |
25 Abr 2024 | 0.325 | 0.10 | 44.44% | 0.245 | 0.34 | 0.245 | 0 |
24 Abr 2024 | 0.225 | -0.01 | -4.26% | 0.245 | 0.26 | 0.225 | 0 |
23 Abr 2024 | 0.235 | 0.01 | 4.44% | 0.23 | 0.245 | 0.225 | 17,500 |
22 Abr 2024 | 0.225 | 0.025 | 12.50% | 0.215 | 0.235 | 0.205 | 17,500 |
19 Abr 2024 | 0.20 | 0.04 | 25.00% | 0.15 | 0.205 | 0.15 | 0 |
18 Abr 2024 | 0.16 | -0.02 | -11.11% | 0.185 | 0.195 | 0.155 | 0 |
17 Abr 2024 | 0.18 | -0.01 | -5.26% | 0.185 | 0.195 | 0.175 | 0 |
16 Abr 2024 | 0.19 | -0.015 | -7.32% | 0.19 | 0.205 | 0.175 | 0 |
15 Abr 2024 | 0.205 | 0.02 | 10.81% | 0.19 | 0.225 | 0.19 | 0 |
12 Abr 2024 | 0.185 | -0.01 | -5.13% | 0.20 | 0.20 | 0.185 | 0 |
11 Abr 2024 | 0.195 | -0.025 | -11.36% | 0.21 | 0.225 | 0.185 | 0 |
10 Abr 2024 | 0.22 | 0.025 | 12.82% | 0.21 | 0.225 | 0.205 | 0 |
09 Abr 2024 | 0.195 | -0.005 | -2.50% | 0.175 | 0.195 | 0.175 | 0 |
08 Abr 2024 | 0.20 | 0.00 | 0.00% | 0.21 | 0.21 | 0.19 | 0 |
05 Abr 2024 | 0.20 | -0.04 | -16.67% | 0.22 | 0.22 | 0.185 | 0 |
04 Abr 2024 | 0.24 | 0.00 | 0.00% | 0.26 | 0.26 | 0.23 | 0 |