SXPETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 May 2024 | 0.00011 | 0.00000200 | 1.85% | 0.000108 | 0.00011 | 0.000107 | 31,463.00 |
30 Abr 2024 | 0.000108 | 0.00000070 | 0.65% | 0.000107 | 0.00011 | 0.000107 | 31,691.00 |
29 Abr 2024 | 0.000107 | 0.00000200 | 1.90% | 0.000105 | 0.000109 | 0.000105 | 30,575.00 |
28 Abr 2024 | 0.000105 | -0.00000200 | -1.86% | 0.000107 | 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% | 0.000114 | 0.000115 | 0.000111 | 23,883.00 |
25 Abr 2024 | 0.000115 | -0.00000030 | -0.26% | 0.000115 | 0.000116 | 0.000113 | 28,644.00 |
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% | 0.000114 | 0.000117 | 0.000114 | 27,667.00 |
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 | 0.00000070 | 0.65% | 0.000108 | 0.00011 | 0.000107 | 32,775.00 |
17 Abr 2024 | 0.000108 | 0.00 | 0.00% | 0.000108 | 0.00011 | 0.000106 | 30,736.00 |
16 Abr 2024 | 0.000108 | 0.00000200 | 1.89% | 0.000106 | 0.00011 | 0.000105 | 30,918.00 |
15 Abr 2024 | 0.000106 | -0.00000300 | -2.74% | 0.000109 | 0.000112 | 0.000105 | 29,880.00 |
14 Abr 2024 | 0.00011 | 0.00000200 | 1.87% | 0.000107 | 0.000111 | 0.000105 | 33,422.00 |
13 Abr 2024 | 0.000107 | -0.000013 | -10.78% | 0.00012 | 0.000121 | 0.0001 | 28,547.00 |
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 | 21,870.00 |
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% | 0.000127 | 0.000134 | 0.000127 | 23,784.00 |
03 Abr 2024 | 0.000128 | -0.00000200 | -1.54% | 0.00013 | 0.000132 | 0.000126 | 22,464.00 |
02 Abr 2024 | 0.00013 | -0.00000200 | -1.52% | 0.000132 | 0.000132 | 0.000127 | 22,249.00 |
01 Abr 2024 | 0.000132 | -0.00000400 | -2.94% | 0.000136 | 0.000137 | 0.000131 | 22,122.00 |
31 Mar 2024 | 0.000136 | -0.00000300 | -2.16% | 0.000138 | 0.000139 | 0.000135 | 19,889.00 |
30 Mar 2024 | 0.000139 | -0.00000600 | -4.15% | 0.000146 | 0.000146 | 0.000138 | 21,264.00 |
29 Mar 2024 | 0.000145 | 0.00000600 | 4.32% | 0.000139 | 0.000146 | 0.000135 | 22,883.00 |
28 Mar 2024 | 0.000139 | 0.00000100 | 0.73% | 0.000138 | 0.000142 | 0.000134 | 29,059.00 |
27 Mar 2024 | 0.000138 | -0.00000100 | -0.72% | 0.000139 | 0.00014 | 0.000133 | 32,759.00 |
26 Mar 2024 | 0.000139 | 0.00000900 | 6.90% | 0.000132 | 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 | 0.00000200 | 1.66% | 0.00012 | 0.000124 | 0.000118 | 40,363.00 |
21 Mar 2024 | 0.000121 | 0.00000100 | 0.84% | 0.00012 | 0.000122 | 0.000118 | 39,073.00 |
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 | 0.000122 | 0.000111 | 41,096.00 |
18 Mar 2024 | 0.000118 | -0.00000300 | -2.47% | 0.000123 | 0.000124 | 0.000118 | 37,650.00 |
17 Mar 2024 | 0.000122 | -0.00000200 | -1.62% | 0.000124 | 0.000125 | 0.000119 | 37,298.00 |
16 Mar 2024 | 0.000123 | -0.00000700 | -5.39% | 0.000129 | 0.00013 | 0.00012 | 35,174.00 |
15 Mar 2024 | 0.00013 | -0.00000500 | -3.70% | 0.000136 | 0.000137 | 0.000124 | 34,708.00 |
14 Mar 2024 | 0.000135 | -0.00000200 | -1.45% | 0.000138 | 0.000139 | 0.000132 | 30,835.00 |
13 Mar 2024 | 0.000138 | 0.00000600 | 4.55% | 0.000132 | 0.00014 | 0.000131 | 35,715.00 |
12 Mar 2024 | 0.000132 | 0.00000100 | 0.77% | 0.00013 | 0.000134 | 0.000124 | 37,804.00 |
11 Mar 2024 | 0.000131 | 0.00000300 | 2.35% | 0.000128 | 0.000135 | 0.000124 | 41,942.00 |
10 Mar 2024 | 0.000128 | -0.00000070 | -0.55% | 0.000128 | 0.000131 | 0.000124 | 32,800.00 |
09 Mar 2024 | 0.000128 | 0.00000300 | 2.38% | 0.000126 | 0.000132 | 0.000126 | 36,545.00 |
08 Mar 2024 | 0.000126 | -0.00000300 | -2.34% | 0.000128 | 0.000128 | 0.000119 | 37,153.00 |
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 | -0.000014 | -10.39% | 0.000133 | 0.000133 | 0.000116 | 39,589.00 |
04 Mar 2024 | 0.000135 | 0.00000900 | 7.15% | 0.000128 | 0.000156 | 0.000127 | 42,691.00 |
03 Mar 2024 | 0.000126 | -0.00000600 | -4.54% | 0.000132 | 0.000132 | 0.000122 | 40,352.00 |
02 Mar 2024 | 0.000132 | 0.00000700 | 5.59% | 0.000125 | 0.000132 | 0.000123 | 37,045.00 |
01 Mar 2024 | 0.000125 | 0.00000600 | 5.03% | 0.000122 | 0.000126 | 0.00012 | 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 | 43,671.00 |
25 Feb 2024 | 0.000119 | -0.00000200 | -1.65% | 0.000121 | 0.000123 | 0.000118 | 44,795.00 |
24 Feb 2024 | 0.000121 | 0.00000090 | 0.75% | 0.00012 | 0.000123 | 0.000118 | 45,954.00 |
23 Feb 2024 | 0.00012 | 0.00000400 | 3.43% | 0.000117 | 0.000121 | 0.000115 | 41,552.00 |
22 Feb 2024 | 0.000117 | -0.00000200 | -1.69% | 0.000117 | 0.000119 | 0.000115 | 34,193.00 |
21 Feb 2024 | 0.000118 | 0.00000080 | 0.68% | 0.000117 | 0.00012 | 0.000114 | 34,928.00 |
20 Feb 2024 | 0.000118 | -0.00000500 | -4.10% | 0.000122 | 0.000125 | 0.000116 | 41,715.00 |
19 Feb 2024 | 0.000122 | -0.00000030 | -0.25% | 0.000122 | 0.000125 | 0.000121 | 41,620.00 |
18 Feb 2024 | 0.000122 | -0.00000200 | -1.61% | 0.000124 | 0.000128 | 0.000122 | 42,899.00 |
17 Feb 2024 | 0.000124 | 0.00000200 | 1.64% | 0.000122 | 0.000125 | 0.000121 | 46,292.00 |
16 Feb 2024 | 0.000122 | 0.00000300 | 2.51% | 0.00012 | 0.000123 | 0.000119 | 42,913.00 |
15 Feb 2024 | 0.00012 | -0.00000050 | -0.42% | 0.00012 | 0.000122 | 0.000118 | 45,725.00 |
14 Feb 2024 | 0.00012 | -0.00000300 | -2.44% | 0.000123 | 0.000125 | 0.00012 | 45,192.00 |
13 Feb 2024 | 0.000123 | -0.00000300 | -2.37% | 0.000126 | 0.000126 | 0.00012 | 44,169.00 |
12 Feb 2024 | 0.000126 | -0.00000400 | -3.07% | 0.00013 | 0.000132 | 0.000126 | 44,157.00 |
11 Feb 2024 | 0.00013 | 0.00000010 | 0.08% | 0.00013 | 0.000131 | 0.000129 | 44,107.00 |
10 Feb 2024 | 0.00013 | 0.00000030 | 0.23% | 0.00013 | 0.000131 | 0.000128 | 44,050.00 |
09 Feb 2024 | 0.00013 | -0.00000030 | -0.23% | 0.00013 | 0.000131 | 0.000128 | 44,714.00 |
08 Feb 2024 | 0.00013 | 0.00000050 | 0.39% | 0.00013 | 0.00013 | 0.000128 | 44,461.00 |
07 Feb 2024 | 0.00013 | 0.00000070 | 0.54% | 0.000129 | 0.00013 | 0.000128 | 44,530.00 |
06 Feb 2024 | 0.000129 | -0.00000400 | -3.02% | 0.000132 | 0.000134 | 0.000128 | 47,055.00 |
05 Feb 2024 | 0.000133 | 0.00000070 | 0.53% | 0.000131 | 0.000134 | 0.000131 | 46,481.00 |
04 Feb 2024 | 0.000132 | -0.00000300 | -2.23% | 0.000135 | 0.000135 | 0.000132 | 45,048.00 |
03 Feb 2024 | 0.000135 | -0.00000060 | -0.44% | 0.000136 | 0.000136 | 0.000134 | 44,831.00 |
02 Feb 2024 | 0.000135 | -0.00000010 | -0.07% | 0.000135 | 0.000136 | 0.000134 | 44,704.00 |