PAYOW Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.24 | -0.01 | -4.00% | 0.25 | 0.2599 | 0.234 | 7,322 |
13 Jun 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25001 | 0.25 | 1,716 |
12 Jun 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.254951 | 0.25 | 4,243 |
11 Jun 2024 | 0.25 | 0.00 | 0.00% | 0.2525 | 0.2525 | 0.25 | 1,288 |
10 Jun 2024 | 0.25 | -0.0499 | -16.64% | 0.25 | 0.263 | 0.25 | 32,145 |
07 Jun 2024 | 0.2999 | 0.0087 | 2.99% | 0.2999 | 0.2999 | 0.2999 | 1,384 |
06 Jun 2024 | 0.291199 | 0.0312 | 12.00% | 0.275601 | 0.2912 | 0.26 | 1,647 |
05 Jun 2024 | 0.26 | -0.06 | -18.75% | 0.2775 | 0.2989 | 0.26 | 1,620 |
04 Jun 2024 | 0.319999 | 0.03 | 10.34% | 0.2502 | 0.319999 | 0.2502 | 2,955 |
03 Jun 2024 | 0.29 | -0.0293 | -9.18% | 0.292051 | 0.292051 | 0.264201 | 2,292 |
31 May 2024 | 0.319302 | 0.0293 | 10.10% | 0.31 | 0.33 | 0.2575 | 13,492 |
30 May 2024 | 0.29 | -0.0101 | -3.37% | 0.31 | 0.31 | 0.251 | 42,106 |
29 May 2024 | 0.3001 | -0.0059 | -1.93% | 0.3151 | 0.32 | 0.3001 | 2,350 |
28 May 2024 | 0.306 | -0.0116 | -3.65% | 0.31 | 0.357 | 0.3051 | 24,725 |
24 May 2024 | 0.3176 | 0.0076 | 2.45% | 0.320001 | 0.35 | 0.3176 | 21,046 |
23 May 2024 | 0.31 | -0.0415 | -11.81% | 0.3201 | 0.320101 | 0.31 | 2,830 |
22 May 2024 | 0.3515 | -0.0185 | -5.00% | 0.3257 | 0.3516 | 0.3225 | 1,248 |
21 May 2024 | 0.37 | 0.00 | 0.00% | 0.39 | 0.3998 | 0.37 | 10,899 |
20 May 2024 | 0.37 | 0.05 | 15.63% | 0.35 | 0.3998 | 0.35 | 5,901 |
17 May 2024 | 0.32 | -0.0299 | -8.55% | 0.3131 | 0.32 | 0.31 | 2,224 |
16 May 2024 | 0.3499 | 0.0294 | 9.17% | 0.3141 | 0.3499 | 0.311 | 20,106 |
15 May 2024 | 0.3205 | 0.008 | 2.56% | 0.31 | 0.37 | 0.31 | 27,018 |
14 May 2024 | 0.3125 | -0.0176 | -5.33% | 0.34 | 0.3998 | 0.3001 | 19,787 |
13 May 2024 | 0.3301 | -0.035 | -9.59% | 0.3383 | 0.381 | 0.3275 | 10,777 |
10 May 2024 | 0.3651 | -0.0349 | -8.73% | 0.3651 | 0.3999 | 0.3651 | 10,285 |
09 May 2024 | 0.40 | 0.0198 | 5.21% | 0.40 | 0.40 | 0.40 | 650 |
08 May 2024 | 0.3802 | 0.0701 | 22.61% | 0.399399 | 0.4499 | 0.3277 | 146,256 |
07 May 2024 | 0.3101 | 0.0001 | 0.03% | 0.36 | 0.3699 | 0.3001 | 2,132 |
06 May 2024 | 0.31 | 0.00 | 0.00% | 0.33 | 0.33 | 0.3051 | 4,190 |
03 May 2024 | 0.31 | 0.01005 | 3.35% | 0.30 | 0.3399 | 0.30 | 2,661 |
02 May 2024 | 0.299949 | 0.00 | 0.00% | 0.299949 | 0.299949 | 0.299949 | 0 |
01 May 2024 | 0.299949 | 0.02995 | 11.09% | 0.299949 | 0.299949 | 0.299949 | 1,000 |
30 Abr 2024 | 0.27 | -0.04 | -12.90% | 0.27 | 0.27 | 0.27 | 0 |
29 Abr 2024 | 0.31 | -0.0076 | -2.39% | 0.301 | 0.32495 | 0.30 | 27,375 |
26 Abr 2024 | 0.3176 | -0.0023 | -0.72% | 0.2828 | 0.3399 | 0.28 | 1,002,208 |
25 Abr 2024 | 0.3199 | -0.01 | -3.03% | 0.3199 | 0.3199 | 0.3199 | 2,700 |
24 Abr 2024 | 0.3299 | 0.0299 | 9.97% | 0.30 | 0.34 | 0.28 | 11,054 |
23 Abr 2024 | 0.30 | 0.02 | 7.14% | 0.2828 | 0.3199 | 0.2501 | 22,692 |
22 Abr 2024 | 0.28 | 0.0223 | 8.65% | 0.235101 | 0.28 | 0.235101 | 475 |
19 Abr 2024 | 0.2577 | 0.0077 | 3.08% | 0.25 | 0.28 | 0.2325 | 83,255 |
18 Abr 2024 | 0.25 | 0.0095 | 3.95% | 0.25 | 0.25 | 0.25 | 735 |
17 Abr 2024 | 0.2405 | -0.0095 | -3.80% | 0.23 | 0.2411 | 0.2276 | 8,306 |
16 Abr 2024 | 0.25 | 0.00 | 0.00% | 0.2525 | 0.26 | 0.23 | 19,152 |
15 Abr 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 3,960 |
12 Abr 2024 | 0.25 | -0.0101 | -3.88% | 0.25 | 0.2999 | 0.25 | 4,822 |
11 Abr 2024 | 0.260101 | 0.0001 | 0.04% | 0.30 | 0.30 | 0.26 | 1,064 |
10 Abr 2024 | 0.26 | 0.0099 | 3.96% | 0.2351 | 0.30 | 0.2351 | 1,940 |
09 Abr 2024 | 0.2501 | 0.0001 | 0.04% | 0.2525 | 0.2749 | 0.2501 | 500 |
08 Abr 2024 | 0.25 | 0.0199 | 8.65% | 0.2451 | 0.28 | 0.2451 | 13,241 |
05 Abr 2024 | 0.2301 | 0.00 | 0.00% | 0.2301 | 0.2301 | 0.2301 | 0 |
04 Abr 2024 | 0.2301 | -0.0399 | -14.78% | 0.2626 | 0.2706 | 0.2301 | 8,107 |
03 Abr 2024 | 0.27 | 0.02 | 8.00% | 0.2601 | 0.30 | 0.26 | 3,640 |
02 Abr 2024 | 0.25 | -0.03 | -10.71% | 0.28 | 0.2911 | 0.25 | 5,193 |
01 Abr 2024 | 0.28 | 0.01 | 3.70% | 0.287 | 0.304951 | 0.2452 | 29,049 |
28 Mar 2024 | 0.27 | 0.0228 | 9.22% | 0.22 | 0.27 | 0.22 | 5,769 |
27 Mar 2024 | 0.2472 | 0.0246 | 11.05% | 0.25104 | 0.29 | 0.2401 | 4,146 |
26 Mar 2024 | 0.2226 | 0.0023 | 1.04% | 0.2501 | 0.27 | 0.2226 | 5,234 |
25 Mar 2024 | 0.2203 | -0.0197 | -8.21% | 0.22 | 0.2799 | 0.22 | 2,161 |
22 Mar 2024 | 0.24 | -0.0043 | -1.76% | 0.2311 | 0.24 | 0.23 | 3,100 |
21 Mar 2024 | 0.2443 | -0.0457 | -15.76% | 0.28 | 0.2999 | 0.24 | 30,281 |
20 Mar 2024 | 0.29 | 0.06 | 26.09% | 0.22001 | 0.29 | 0.22001 | 7,415 |
19 Mar 2024 | 0.23 | -0.01 | -4.17% | 0.238 | 0.27 | 0.22 | 7,466 |
18 Mar 2024 | 0.24 | 0.04 | 20.00% | 0.20 | 0.24 | 0.20 | 8,916 |