PAVMZ Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 0.0599 | -0.0001 | -0.17% | 0.06 | 0.06 | 0.0353 | 1,395 |
17 May 2024 | 0.06 | -0.012 | -16.67% | 0.07 | 0.072 | 0.0302 | 29,743 |
16 May 2024 | 0.072 | 0.0222 | 44.58% | 0.0496 | 0.072 | 0.035 | 122,610 |
15 May 2024 | 0.0498 | 0.0198 | 66.00% | 0.0321 | 0.0498 | 0.0321 | 1,945 |
14 May 2024 | 0.03 | -0.0198 | -39.76% | 0.0499 | 0.0499 | 0.03 | 406 |
13 May 2024 | 0.0498 | -0.0001 | -0.20% | 0.0462 | 0.0498 | 0.0331 | 1,611 |
10 May 2024 | 0.0499 | 0.0201 | 67.45% | 0.030101 | 0.0499 | 0.03 | 7,656 |
09 May 2024 | 0.0298 | -0.00015 | -0.50% | 0.0298 | 0.0298 | 0.0298 | 560 |
08 May 2024 | 0.02995 | 0.00315 | 11.75% | 0.03 | 0.0339 | 0.02995 | 4,035 |
07 May 2024 | 0.0268 | -0.0047 | -14.92% | 0.0378 | 0.05 | 0.0268 | 900 |
06 May 2024 | 0.0315 | 0.0105 | 50.00% | 0.0315 | 0.0315 | 0.0315 | 400 |
03 May 2024 | 0.021 | -0.0266 | -55.88% | 0.021 | 0.021 | 0.021 | 550 |
02 May 2024 | 0.0476 | -0.0023 | -4.61% | 0.02 | 0.0476 | 0.02 | 3,261 |
01 May 2024 | 0.0499 | 0.0075 | 17.69% | 0.0151 | 0.0499 | 0.0151 | 4,918 |
30 Abr 2024 | 0.0424 | 0.0175 | 70.28% | 0.02249 | 0.0424 | 0.021249 | 15,603 |
29 Abr 2024 | 0.0249 | -0.006 | -19.42% | 0.025 | 0.025 | 0.0249 | 3,992 |
26 Abr 2024 | 0.0309 | 0.0108 | 53.73% | 0.0335 | 0.0335 | 0.02 | 9,150 |
25 Abr 2024 | 0.0201 | -0.0099 | -33.00% | 0.025101 | 0.0275 | 0.02 | 35,055 |
24 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
23 Abr 2024 | 0.03 | -0.0111 | -27.01% | 0.03 | 0.036201 | 0.03 | 6,908 |
22 Abr 2024 | 0.0411 | 0.00 | 0.00% | 0.0411 | 0.0411 | 0.0411 | 0 |
19 Abr 2024 | 0.0411 | 0.00 | 0.00% | 0.0411 | 0.0411 | 0.0411 | 0 |
18 Abr 2024 | 0.0411 | 0.00 | 0.00% | 0.0411 | 0.0411 | 0.0411 | 0 |
17 Abr 2024 | 0.0411 | 0.001 | 2.49% | 0.041 | 0.0411 | 0.041 | 1,131 |
16 Abr 2024 | 0.0401 | 0.00 | 0.00% | 0.0401 | 0.0401 | 0.0401 | 0 |
15 Abr 2024 | 0.0401 | -0.0022 | -5.20% | 0.0425 | 0.0425 | 0.0401 | 316 |
12 Abr 2024 | 0.0423 | 0.00 | 0.00% | 0.0423 | 0.0423 | 0.0423 | 0 |
11 Abr 2024 | 0.0423 | 0.00 | 0.00% | 0.0423 | 0.0423 | 0.0423 | 99 |
10 Abr 2024 | 0.0423 | 0.0004 | 0.95% | 0.04299 | 0.043 | 0.0421 | 9,659 |
09 Abr 2024 | 0.0419 | 0.0119 | 39.67% | 0.0302 | 0.0419 | 0.0302 | 24,500 |
08 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
05 Abr 2024 | 0.03 | -0.0099 | -24.81% | 0.03 | 0.03 | 0.03 | 810 |
04 Abr 2024 | 0.0399 | 0.00 | 0.00% | 0.0399 | 0.0399 | 0.0399 | 0 |
03 Abr 2024 | 0.0399 | -0.00505 | -11.24% | 0.04 | 0.04 | 0.0399 | 12,463 |
02 Abr 2024 | 0.044951 | 0.00 | 0.00% | 0.04 | 0.044951 | 0.04 | 2,475 |
01 Abr 2024 | 0.044951 | 0.00985 | 28.07% | 0.040101 | 0.044951 | 0.040101 | 2,149 |
28 Mar 2024 | 0.0351 | -0.005 | -12.47% | 0.040099 | 0.0401 | 0.0302 | 5,986 |
27 Mar 2024 | 0.0401 | 0.0001 | 0.25% | 0.05 | 0.05 | 0.04 | 7,620 |
26 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
25 Mar 2024 | 0.04 | -0.00504 | -11.19% | 0.04 | 0.05 | 0.04 | 27,200 |
22 Mar 2024 | 0.04504 | 0.00 | 0.00% | 0.04504 | 0.04504 | 0.04504 | 0 |
21 Mar 2024 | 0.04504 | 0.00214 | 4.99% | 0.04504 | 0.04504 | 0.04504 | 380 |
20 Mar 2024 | 0.0429 | 0.0028 | 6.98% | 0.042 | 0.043 | 0.04 | 18,367 |
19 Mar 2024 | 0.040101 | -0.0048 | -10.69% | 0.044501 | 0.044501 | 0.040101 | 500 |
18 Mar 2024 | 0.0449 | 0.00 | 0.00% | 0.0449 | 0.0449 | 0.0449 | 0 |
15 Mar 2024 | 0.0449 | 0.00 | 0.00% | 0.0449 | 0.0449 | 0.0449 | 0 |
14 Mar 2024 | 0.0449 | 0.0049 | 12.25% | 0.045 | 0.045 | 0.0449 | 11,312 |
13 Mar 2024 | 0.04 | -0.0025 | -5.88% | 0.04 | 0.0425 | 0.04 | 4,432 |
12 Mar 2024 | 0.0425 | -0.0034 | -7.41% | 0.0425 | 0.0425 | 0.0425 | 100 |
11 Mar 2024 | 0.0459 | 0.00 | 0.00% | 0.04 | 0.0459 | 0.04 | 50 |
08 Mar 2024 | 0.0459 | -0.0031 | -6.33% | 0.046 | 0.046 | 0.0459 | 2,744 |
07 Mar 2024 | 0.049 | 0.00 | 0.00% | 0.049 | 0.049 | 0.049 | 3,000 |
06 Mar 2024 | 0.049 | 0.005 | 11.36% | 0.049 | 0.05 | 0.0489 | 8,720 |
05 Mar 2024 | 0.044 | 0.008 | 22.22% | 0.0494 | 0.0494 | 0.04 | 4,622 |
04 Mar 2024 | 0.036 | 0.0059 | 19.60% | 0.044749 | 0.044749 | 0.032 | 5,938 |
01 Mar 2024 | 0.0301 | -0.0183 | -37.81% | 0.042 | 0.0495 | 0.0301 | 4,171 |
29 Feb 2024 | 0.0484 | 0.0034 | 7.56% | 0.042 | 0.0495 | 0.042 | 17,598 |
28 Feb 2024 | 0.045 | 0.01 | 28.57% | 0.042 | 0.047301 | 0.0409 | 29,258 |
27 Feb 2024 | 0.035 | 0.012 | 52.17% | 0.025 | 0.035 | 0.0235 | 12,086 |
26 Feb 2024 | 0.023 | -0.004 | -14.81% | 0.026 | 0.026 | 0.023 | 25,950 |
23 Feb 2024 | 0.027 | -0.021 | -43.75% | 0.029 | 0.04 | 0.026 | 57,031 |
22 Feb 2024 | 0.048 | 0.018 | 60.00% | 0.03 | 0.0561 | 0.03 | 29,191 |
21 Feb 2024 | 0.03 | -0.0116 | -27.88% | 0.03 | 0.04 | 0.03 | 21,691 |