PLTNR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 Jun 2024 | 0.33 | 0.00 | 0.00% | 0.33 | 0.33 | 0.33 | 0 |
14 Jun 2024 | 0.33 | 0.00 | 0.00% | 0.33 | 0.33 | 0.33 | 0 |
13 Jun 2024 | 0.33 | 0.00 | 0.00% | 0.33 | 0.33 | 0.33 | 0 |
12 Jun 2024 | 0.33 | 0.00 | 0.00% | 0.33 | 0.33 | 0.33 | 0 |
11 Jun 2024 | 0.33 | 0.00 | 0.00% | 0.33 | 0.33 | 0.33 | 0 |
10 Jun 2024 | 0.33 | 0.00 | 0.00% | 0.33 | 0.33 | 0.33 | 0 |
07 Jun 2024 | 0.33 | 0.00 | 0.00% | 0.33 | 0.33 | 0.33 | 0 |
06 Jun 2024 | 0.33 | 0.0189 | 6.08% | 0.29 | 0.45 | 0.29 | 2,880,713 |
05 Jun 2024 | 0.3111 | 0.00 | 0.00% | 0.275 | 0.3111 | 0.275 | 86 |
04 Jun 2024 | 0.3111 | 0.00 | 0.00% | 0.3111 | 0.3111 | 0.3111 | 0 |
03 Jun 2024 | 0.3111 | -0.0089 | -2.78% | 0.31 | 0.3406 | 0.3099 | 19,649 |
31 May 2024 | 0.32 | -0.0072 | -2.20% | 0.39 | 0.39 | 0.32 | 860 |
30 May 2024 | 0.3272 | -0.0128 | -3.76% | 0.32 | 0.36 | 0.3116 | 21,954 |
29 May 2024 | 0.34 | 0.07 | 25.93% | 0.27 | 0.38 | 0.27 | 197,486 |
28 May 2024 | 0.27 | 0.00 | 0.00% | 0.2501 | 0.27 | 0.2501 | 109 |
24 May 2024 | 0.27 | -0.03 | -10.00% | 0.2502 | 0.30 | 0.2502 | 9,705 |
23 May 2024 | 0.30 | 0.0022 | 0.74% | 0.252 | 0.30 | 0.252 | 2,150 |
22 May 2024 | 0.2978 | -0.0022 | -0.73% | 0.33 | 0.33 | 0.25 | 2,657 |
21 May 2024 | 0.30 | 0.001 | 0.33% | 0.28 | 0.30 | 0.28 | 807 |
20 May 2024 | 0.299 | -0.001 | -0.33% | 0.28 | 0.299 | 0.27 | 11,658 |
17 May 2024 | 0.30 | 0.0001 | 0.03% | 0.2999 | 0.30 | 0.28 | 7,083 |
16 May 2024 | 0.2999 | -0.0131 | -4.19% | 0.31 | 0.31 | 0.2999 | 1,643 |
15 May 2024 | 0.313 | -0.0069 | -2.16% | 0.32 | 0.32 | 0.299 | 11,392 |
14 May 2024 | 0.3199 | -0.01 | -3.03% | 0.35 | 0.35 | 0.29 | 62,653 |
13 May 2024 | 0.329903 | -0.0396 | -10.72% | 0.33 | 0.33 | 0.3294 | 10,270 |
10 May 2024 | 0.3695 | 0.0195 | 5.57% | 0.37 | 0.37 | 0.33 | 11,806 |
09 May 2024 | 0.35 | -0.01 | -2.78% | 0.35 | 0.35 | 0.3497 | 223 |
08 May 2024 | 0.36 | 0.0216 | 6.38% | 0.3799 | 0.3799 | 0.32 | 53,135 |
07 May 2024 | 0.3384 | 0.0045 | 1.35% | 0.3333 | 0.35 | 0.30 | 114,356 |
06 May 2024 | 0.3339 | 0.011 | 3.41% | 0.38 | 0.38 | 0.2905 | 126,821 |
03 May 2024 | 0.3229 | -0.0371 | -10.31% | 0.38 | 0.38 | 0.301 | 76,896 |
02 May 2024 | 0.36 | -0.01 | -2.70% | 0.38 | 0.38 | 0.3186 | 6,038 |
01 May 2024 | 0.37 | 0.10 | 37.04% | 0.31 | 0.37 | 0.31 | 1,108,951 |
30 Abr 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.3065 | 0.27 | 426,645 |
29 Abr 2024 | 0.27 | -0.00375 | -1.37% | 0.2501 | 0.27 | 0.2501 | 17,252 |
26 Abr 2024 | 0.27375 | -0.01625 | -5.60% | 0.289 | 0.289 | 0.2732 | 48,256 |
25 Abr 2024 | 0.29 | 0.04 | 16.00% | 0.2808 | 0.3109 | 0.28 | 15,517 |
24 Abr 2024 | 0.25 | -0.0307 | -10.94% | 0.2808 | 0.2808 | 0.25 | 14,735 |
23 Abr 2024 | 0.2807 | -0.00922 | -3.18% | 0.24 | 0.2905 | 0.24 | 15,339 |
22 Abr 2024 | 0.289923 | 0.05982 | 26.00% | 0.2261 | 0.31 | 0.2261 | 156,261 |
19 Abr 2024 | 0.2301 | -0.0283 | -10.95% | 0.239 | 0.2808 | 0.2252 | 46,323 |
18 Abr 2024 | 0.2584 | -0.0034 | -1.30% | 0.2586 | 0.2587 | 0.2466 | 6,886 |
17 Abr 2024 | 0.2618 | 0.0118 | 4.72% | 0.25 | 0.305 | 0.249 | 8,453 |
16 Abr 2024 | 0.25 | -0.0248 | -9.02% | 0.2501 | 0.2798 | 0.2005 | 10,326 |
15 Abr 2024 | 0.2748 | 0.0448 | 19.48% | 0.24 | 0.2749 | 0.181 | 2,177 |
12 Abr 2024 | 0.23 | 0.03 | 15.00% | 0.23 | 0.23 | 0.23 | 509 |
11 Abr 2024 | 0.20 | -0.05 | -20.00% | 0.22 | 0.3279 | 0.177 | 67,615 |
10 Abr 2024 | 0.25 | -0.0011 | -0.44% | 0.26 | 0.2655 | 0.25 | 3,368 |
09 Abr 2024 | 0.2511 | 0.0151 | 6.40% | 0.2984 | 0.2984 | 0.2451 | 1,015 |
08 Abr 2024 | 0.236 | -0.0935 | -28.38% | 0.31 | 0.3288 | 0.177 | 6,146 |
05 Abr 2024 | 0.3295 | 0.11514 | 53.71% | 0.25 | 0.33 | 0.24 | 340,812 |
04 Abr 2024 | 0.214363 | 0.00406 | 1.93% | 0.2004 | 0.2264 | 0.155889 | 139,078 |
03 Abr 2024 | 0.2103 | 0.00 | 0.00% | 0.1501 | 0.2103 | 0.1501 | 175 |
02 Abr 2024 | 0.2103 | 0.00 | 0.00% | 0.1611 | 0.2103 | 0.1611 | 6 |
01 Abr 2024 | 0.2103 | 0.0341 | 19.35% | 0.1713 | 0.2103 | 0.15001 | 11,779 |
28 Mar 2024 | 0.1762 | -0.0554 | -23.92% | 0.1623 | 0.1763 | 0.1623 | 1,851 |
27 Mar 2024 | 0.2316 | 0.0252 | 12.21% | 0.2012 | 0.2316 | 0.2012 | 55,142 |
26 Mar 2024 | 0.2064 | 0.0488 | 30.96% | 0.18 | 0.235 | 0.178 | 31,298 |
25 Mar 2024 | 0.1576 | 0.0075 | 5.00% | 0.1594 | 0.1594 | 0.1501 | 6,835 |
22 Mar 2024 | 0.1501 | -0.0336 | -18.29% | 0.1501 | 0.1501 | 0.1501 | 152 |
21 Mar 2024 | 0.1837 | -0.0048 | -2.55% | 0.2149 | 0.2149 | 0.15 | 1,672 |
20 Mar 2024 | 0.1885 | 0.0564 | 42.69% | 0.2064 | 0.22 | 0.132 | 3,731 |