PTIXW Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.02 | -0.006 | -23.08% | 0.035 | 0.035 | 0.02 | 7,234 |
30 May 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 300 |
29 May 2024 | 0.026 | 0.0075 | 40.54% | 0.026 | 0.026 | 0.025999 | 3,700 |
28 May 2024 | 0.0185 | 0.00 | 0.00% | 0.0185 | 0.0185 | 0.0185 | 0 |
24 May 2024 | 0.0185 | -0.00465 | -20.09% | 0.0185 | 0.0185 | 0.0185 | 10,000 |
23 May 2024 | 0.023151 | -0.00285 | -10.96% | 0.026 | 0.026 | 0.023151 | 8,100 |
22 May 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 0 |
21 May 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 0 |
20 May 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 100 |
17 May 2024 | 0.025999 | 0.0079 | 43.64% | 0.026 | 0.026 | 0.025999 | 6,000 |
16 May 2024 | 0.0181 | 0.0001 | 0.56% | 0.018 | 0.0181 | 0.018 | 10,200 |
15 May 2024 | 0.018 | -0.008 | -30.77% | 0.018 | 0.018 | 0.018 | 300 |
14 May 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 0 |
13 May 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 3,250 |
10 May 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 0 |
09 May 2024 | 0.026 | 0.008 | 44.44% | 0.026 | 0.026 | 0.026 | 367 |
08 May 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 0 |
07 May 2024 | 0.018 | -0.00504 | -21.87% | 0.018 | 0.018 | 0.018 | 300 |
06 May 2024 | 0.023038 | -0.00296 | -11.39% | 0.02599 | 0.02599 | 0.023038 | 1,250 |
03 May 2024 | 0.026 | 0.00621 | 31.36% | 0.026 | 0.026 | 0.026 | 600 |
02 May 2024 | 0.019793 | 0.00 | 0.00% | 0.019793 | 0.019793 | 0.019793 | 0 |
01 May 2024 | 0.019793 | 0.00 | 0.00% | 0.019793 | 0.019793 | 0.019793 | 0 |
30 Abr 2024 | 0.019793 | 0.00 | 0.00% | 0.019793 | 0.019793 | 0.019793 | 0 |
29 Abr 2024 | 0.019793 | -0.00268 | -11.93% | 0.019793 | 0.019793 | 0.019793 | 730 |
26 Abr 2024 | 0.022475 | 0.00 | 0.00% | 0.022475 | 0.022475 | 0.022475 | 0 |
25 Abr 2024 | 0.022475 | -0.00353 | -13.56% | 0.02456 | 0.02456 | 0.022475 | 730 |
24 Abr 2024 | 0.026 | 0.0084 | 47.73% | 0.026 | 0.026 | 0.026 | 100 |
23 Abr 2024 | 0.0176 | -0.0094 | -34.81% | 0.02 | 0.02 | 0.0176 | 4,400 |
22 Abr 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 0 |
19 Abr 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 0 |
18 Abr 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 0 |
17 Abr 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 0 |
16 Abr 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 0 |
15 Abr 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 0 |
12 Abr 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 0 |
11 Abr 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 0 |
10 Abr 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 0 |
09 Abr 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 0 |
08 Abr 2024 | 0.027 | 0.002 | 8.00% | 0.027 | 0.027 | 0.027 | 6,000 |
05 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0 |
04 Abr 2024 | 0.025 | -0.0074 | -22.84% | 0.025 | 0.025 | 0.025 | 1,000 |
03 Abr 2024 | 0.032401 | -0.0011 | -3.28% | 0.032401 | 0.032401 | 0.032401 | 1,000 |
02 Abr 2024 | 0.0335 | 0.00 | 0.00% | 0.0335 | 0.0335 | 0.0335 | 0 |
01 Abr 2024 | 0.0335 | -0.0063 | -15.83% | 0.0324 | 0.0398 | 0.0324 | 2,100 |
28 Mar 2024 | 0.0398 | 0.00 | 0.00% | 0.0398 | 0.0398 | 0.0398 | 0 |
27 Mar 2024 | 0.0398 | 0.0098 | 32.67% | 0.0398 | 0.0398 | 0.0398 | 900 |
26 Mar 2024 | 0.03 | 0.0029 | 10.70% | 0.032 | 0.035 | 0.0273 | 17,200 |
25 Mar 2024 | 0.0271 | 0.002 | 7.97% | 0.029999 | 0.03 | 0.0271 | 2,000 |
22 Mar 2024 | 0.0251 | 0.00 | 0.00% | 0.0251 | 0.0251 | 0.0251 | 0 |
21 Mar 2024 | 0.0251 | -0.0068 | -21.32% | 0.0155 | 0.03 | 0.0155 | 1,973 |
20 Mar 2024 | 0.0319 | 0.0019 | 6.34% | 0.03 | 0.032 | 0.0227 | 9,000 |
19 Mar 2024 | 0.029999 | 0.0051 | 20.48% | 0.025 | 0.03 | 0.025 | 10,200 |
18 Mar 2024 | 0.0249 | -0.0001 | -0.40% | 0.025 | 0.025 | 0.0249 | 200 |
15 Mar 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0 |
14 Mar 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 30 |
13 Mar 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 100 |
12 Mar 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 240 |
11 Mar 2024 | 0.025 | 0.0051 | 25.63% | 0.02 | 0.025 | 0.01 | 18,504 |
08 Mar 2024 | 0.0199 | 0.00 | 0.00% | 0.02 | 0.02 | 0.0199 | 1,075 |
07 Mar 2024 | 0.0199 | 0.0067 | 50.76% | 0.02 | 0.02 | 0.0199 | 4,069 |
06 Mar 2024 | 0.0132 | 0.00 | 0.00% | 0.0132 | 0.0132 | 0.0132 | 0 |
05 Mar 2024 | 0.0132 | 0.00 | 0.00% | 0.0132 | 0.0132 | 0.011649 | 4,394 |