Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
P3K Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.259 | -0.0265 | -9.28% | 0.282 | 0.282 | 0.2455 | 140,036 |
| 27 Jun 2024 | 0.2855 | -0.014 | -4.67% | 0.2855 | 0.2855 | 0.2855 | 15,000 |
| 26 Jun 2024 | 0.2995 | -0.0005 | -0.17% | 0.2995 | 0.2995 | 0.2995 | 1,000 |
| 25 Jun 2024 | 0.30 | 0.0005 | 0.17% | 0.30 | 0.30 | 0.30 | 26,650 |
| 24 Jun 2024 | 0.2995 | -0.0125 | -4.01% | 0.2915 | 0.2995 | 0.2825 | 160,600 |
| 21 Jun 2024 | 0.312 | 0.00 | 0.00% | 0.312 | 0.312 | 0.312 | 0.00 |
| 20 Jun 2024 | 0.312 | -0.0105 | -3.26% | 0.312 | 0.312 | 0.312 | 1,000 |
| 19 Jun 2024 | 0.3225 | 0.009 | 2.87% | 0.312 | 0.3225 | 0.3065 | 7,895 |
| 18 Jun 2024 | 0.3135 | -0.025 | -7.39% | 0.322 | 0.322 | 0.3135 | 5,600 |
| 17 Jun 2024 | 0.3385 | 0.0005 | 0.15% | 0.3385 | 0.3385 | 0.3385 | 14,500 |
| 14 Jun 2024 | 0.338 | 0.00 | 0.00% | 0.338 | 0.338 | 0.338 | 0.00 |
| 13 Jun 2024 | 0.338 | -0.0385 | -10.23% | 0.3375 | 0.338 | 0.3375 | 10,950 |
| 12 Jun 2024 | 0.3765 | 0.0095 | 2.59% | 0.3765 | 0.3765 | 0.3765 | 220 |
| 11 Jun 2024 | 0.367 | -0.0065 | -1.74% | 0.3925 | 0.3925 | 0.367 | 15,800 |
| 10 Jun 2024 | 0.3735 | -0.029 | -7.20% | 0.3735 | 0.3735 | 0.3735 | 1,500 |
| 07 Jun 2024 | 0.4025 | 0.00 | 0.00% | 0.4025 | 0.4025 | 0.4025 | 0.00 |
| 06 Jun 2024 | 0.4025 | -0.002 | -0.49% | 0.3985 | 0.4165 | 0.3985 | 19,200 |
| 05 Jun 2024 | 0.4045 | 0.0795 | 24.46% | 0.337 | 0.4235 | 0.337 | 89,285 |
| 04 Jun 2024 | 0.325 | -0.037 | -10.22% | 0.3525 | 0.3525 | 0.325 | 14,801 |
| 03 Jun 2024 | 0.362 | -0.0005 | -0.14% | 0.3575 | 0.3635 | 0.3575 | 22,632 |
| 31 May 2024 | 0.3625 | -0.019 | -4.98% | 0.3535 | 0.3625 | 0.3535 | 10,270 |
| 30 May 2024 | 0.3815 | 0.00 | 0.00% | 0.3815 | 0.3815 | 0.3815 | 0.00 |
| 29 May 2024 | 0.3815 | 0.00 | 0.00% | 0.3815 | 0.3815 | 0.3815 | 0.00 |
| 28 May 2024 | 0.3815 | 0.00 | 0.00% | 0.3815 | 0.3815 | 0.3815 | 0.00 |
| 27 May 2024 | 0.3815 | 0.00 | 0.00% | 0.3815 | 0.3815 | 0.3815 | 0.00 |
| 24 May 2024 | 0.3815 | 0.00 | 0.00% | 0.3815 | 0.3815 | 0.3815 | 0.00 |
| 23 May 2024 | 0.3815 | 0.00 | 0.00% | 0.3815 | 0.3815 | 0.3815 | 0.00 |
| 22 May 2024 | 0.3815 | 0.026 | 7.31% | 0.3835 | 0.3835 | 0.3815 | 4,000 |
| 21 May 2024 | 0.3555 | 0.027 | 8.22% | 0.3555 | 0.3555 | 0.3555 | 200 |
| 20 May 2024 | 0.3285 | 0.00 | 0.00% | 0.3285 | 0.3285 | 0.3285 | 0.00 |
| 17 May 2024 | 0.3285 | -0.003 | -0.90% | 0.335 | 0.335 | 0.3285 | 9,700 |
| 16 May 2024 | 0.3315 | -0.004 | -1.19% | 0.33 | 0.3315 | 0.33 | 26,100 |
| 15 May 2024 | 0.3355 | 0.00 | 0.00% | 0.3355 | 0.3355 | 0.3355 | 0.00 |
| 14 May 2024 | 0.3355 | -0.0145 | -4.14% | 0.336 | 0.34 | 0.326 | 30,530 |
| 13 May 2024 | 0.35 | -0.011 | -3.05% | 0.35 | 0.35 | 0.35 | 210 |
| 10 May 2024 | 0.361 | 0.00 | 0.00% | 0.361 | 0.361 | 0.361 | 0.00 |
| 09 May 2024 | 0.361 | 0.0045 | 1.26% | 0.361 | 0.361 | 0.361 | 1,000 |
| 08 May 2024 | 0.3565 | -0.0105 | -2.86% | 0.3565 | 0.3565 | 0.3565 | 2,000 |
| 07 May 2024 | 0.367 | -0.0045 | -1.21% | 0.3865 | 0.3865 | 0.367 | 12,550 |
| 06 May 2024 | 0.3715 | 0.0015 | 0.41% | 0.3715 | 0.3715 | 0.3715 | 706 |
| 03 May 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.37 | 0.00 |
| 02 May 2024 | 0.37 | -0.052 | -12.32% | 0.396 | 0.396 | 0.37 | 11,776 |
| 30 Abr 2024 | 0.422 | -0.0265 | -5.91% | 0.4505 | 0.4505 | 0.422 | 5,100 |
| 29 Abr 2024 | 0.4485 | 0.0755 | 20.24% | 0.45 | 0.45 | 0.4445 | 21,060 |
| 26 Abr 2024 | 0.373 | 0.00 | 0.00% | 0.373 | 0.373 | 0.373 | 0.00 |
| 25 Abr 2024 | 0.373 | -0.0025 | -0.67% | 0.373 | 0.373 | 0.373 | 1,000 |
| 24 Abr 2024 | 0.3755 | -0.008 | -2.09% | 0.3755 | 0.3755 | 0.3755 | 2,000 |
| 23 Abr 2024 | 0.3835 | 0.00 | 0.00% | 0.3835 | 0.3835 | 0.3835 | 0.00 |
| 22 Abr 2024 | 0.3835 | 0.013 | 3.51% | 0.3835 | 0.3835 | 0.3835 | 10,000 |
| 19 Abr 2024 | 0.3705 | 0.0095 | 2.63% | 0.3685 | 0.3705 | 0.365 | 11,745 |
| 18 Abr 2024 | 0.361 | 0.00 | 0.00% | 0.361 | 0.361 | 0.361 | 0.00 |
| 17 Abr 2024 | 0.361 | -0.0375 | -9.41% | 0.3735 | 0.3735 | 0.361 | 27,960 |
| 16 Abr 2024 | 0.3985 | 0.002 | 0.50% | 0.40 | 0.40 | 0.3985 | 5,300 |
| 15 Abr 2024 | 0.3965 | -0.0385 | -8.85% | 0.4115 | 0.426 | 0.3965 | 37,508 |
| 12 Abr 2024 | 0.435 | 0.005 | 1.16% | 0.434 | 0.436 | 0.431 | 21,550 |
| 11 Abr 2024 | 0.43 | -0.035 | -7.53% | 0.44 | 0.47 | 0.4005 | 196,069 |
| 10 Abr 2024 | 0.465 | -0.0105 | -2.21% | 0.48 | 0.48 | 0.4365 | 58,841 |
| 09 Abr 2024 | 0.4755 | 0.0755 | 18.88% | 0.434 | 0.515 | 0.4335 | 108,580 |
| 08 Abr 2024 | 0.40 | 0.035 | 9.59% | 0.3815 | 0.4285 | 0.375 | 75,182 |
| 05 Abr 2024 | 0.365 | 0.0125 | 3.55% | 0.365 | 0.376 | 0.365 | 36,000 |
| 04 Abr 2024 | 0.3525 | -0.0035 | -0.98% | 0.3655 | 0.3745 | 0.3525 | 3,001 |
| 03 Abr 2024 | 0.356 | 0.0135 | 3.94% | 0.36 | 0.3745 | 0.356 | 94,635 |
| 02 Abr 2024 | 0.3425 | 0.039 | 12.85% | 0.3255 | 0.3425 | 0.3255 | 24,841 |
