PSH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.2348 | 0.0048 | 2.09% | 0.2236 | 0.2348 | 0.2236 | 19,470 |
27 Jun 2024 | 0.23 | -0.0058 | -2.46% | 0.2242 | 0.2354 | 0.2242 | 77,634 |
26 Jun 2024 | 0.2358 | -0.0126 | -5.07% | 0.2456 | 0.2456 | 0.229 | 58,034 |
25 Jun 2024 | 0.2484 | -0.0014 | -0.56% | 0.2588 | 0.2708 | 0.2412 | 205,263 |
24 Jun 2024 | 0.2498 | 0.0148 | 6.30% | 0.233 | 0.2588 | 0.2148 | 363,665 |
21 Jun 2024 | 0.235 | 0.0022 | 0.95% | 0.2196 | 0.235 | 0.2196 | 135,244 |
20 Jun 2024 | 0.2328 | 0.0068 | 3.01% | 0.2328 | 0.233 | 0.2192 | 123,473 |
19 Jun 2024 | 0.226 | -0.0074 | -3.17% | 0.2366 | 0.2366 | 0.2242 | 13,056 |
18 Jun 2024 | 0.2334 | 0.0218 | 10.30% | 0.2056 | 0.2334 | 0.2056 | 18,151 |
17 Jun 2024 | 0.2116 | -0.0266 | -11.17% | 0.2254 | 0.2356 | 0.201 | 177,109 |
14 Jun 2024 | 0.2382 | -0.0116 | -4.64% | 0.235 | 0.2476 | 0.2246 | 32,285 |
13 Jun 2024 | 0.2498 | 0.0472 | 23.30% | 0.2028 | 0.2498 | 0.2028 | 629,670 |
12 Jun 2024 | 0.2026 | 0.0126 | 6.63% | 0.1929 | 0.2026 | 0.1871 | 18,911 |
11 Jun 2024 | 0.19 | -0.0102 | -5.09% | 0.2108 | 0.2108 | 0.187 | 351,221 |
10 Jun 2024 | 0.2002 | -0.0108 | -5.12% | 0.2004 | 0.2156 | 0.2002 | 83,985 |
07 Jun 2024 | 0.211 | -0.034 | -13.88% | 0.2358 | 0.2358 | 0.2082 | 420,482 |
06 Jun 2024 | 0.245 | -0.0106 | -4.15% | 0.265 | 0.265 | 0.245 | 41,007 |
05 Jun 2024 | 0.2556 | 0.00 | 0.00% | 0.25 | 0.2734 | 0.25 | 107,256 |
04 Jun 2024 | 0.2556 | 0.0054 | 2.16% | 0.257 | 0.2618 | 0.249 | 42,513 |
03 Jun 2024 | 0.2502 | 0.008 | 3.30% | 0.2564 | 0.2738 | 0.2436 | 48,718 |
31 May 2024 | 0.2422 | 0.0174 | 7.74% | 0.2182 | 0.2422 | 0.2064 | 136,365 |
30 May 2024 | 0.2248 | 0.006 | 2.74% | 0.2138 | 0.2248 | 0.2102 | 40,221 |
29 May 2024 | 0.2188 | -0.0094 | -4.12% | 0.2212 | 0.2216 | 0.2062 | 31,400 |
28 May 2024 | 0.2282 | 0.0212 | 10.24% | 0.2074 | 0.2282 | 0.2018 | 198,230 |
27 May 2024 | 0.207 | 0.0048 | 2.37% | 0.2012 | 0.207 | 0.2004 | 128,800 |
24 May 2024 | 0.2022 | -0.0004 | -0.20% | 0.2002 | 0.2186 | 0.1981 | 69,069 |
23 May 2024 | 0.2026 | 0.0026 | 1.30% | 0.204 | 0.2258 | 0.2002 | 148,634 |
22 May 2024 | 0.20 | -0.0144 | -6.72% | 0.2108 | 0.2162 | 0.1919 | 143,776 |
21 May 2024 | 0.2144 | 0.0036 | 1.71% | 0.211 | 0.2212 | 0.202 | 190,820 |
20 May 2024 | 0.2108 | -0.0074 | -3.39% | 0.2162 | 0.2166 | 0.2102 | 78,587 |
17 May 2024 | 0.2182 | -0.0008 | -0.37% | 0.2252 | 0.2398 | 0.2142 | 134,763 |
16 May 2024 | 0.219 | -0.0056 | -2.49% | 0.2376 | 0.2384 | 0.219 | 106,100 |
15 May 2024 | 0.2246 | -0.0022 | -0.97% | 0.227 | 0.238 | 0.2124 | 140,199 |
14 May 2024 | 0.2268 | -0.0152 | -6.28% | 0.243 | 0.2432 | 0.2102 | 179,130 |
13 May 2024 | 0.242 | -0.0022 | -0.90% | 0.2448 | 0.2598 | 0.2338 | 159,305 |
10 May 2024 | 0.2442 | 0.00 | 0.00% | 0.2502 | 0.2698 | 0.238 | 243,566 |
09 May 2024 | 0.2442 | -0.0162 | -6.22% | 0.2432 | 0.2546 | 0.2372 | 47,601 |
08 May 2024 | 0.2604 | -0.0094 | -3.48% | 0.264 | 0.2698 | 0.2604 | 45,538 |
07 May 2024 | 0.2698 | 0.00 | 0.00% | 0.2634 | 0.27 | 0.2486 | 141,383 |
06 May 2024 | 0.2698 | -0.0058 | -2.10% | 0.2834 | 0.2834 | 0.2544 | 47,503 |
03 May 2024 | 0.2756 | -0.008 | -2.82% | 0.2694 | 0.283 | 0.2574 | 27,306 |
02 May 2024 | 0.2836 | 0.0036 | 1.29% | 0.2962 | 0.2966 | 0.2722 | 21,260 |
30 Abr 2024 | 0.28 | -0.01 | -3.45% | 0.3008 | 0.3008 | 0.2798 | 21,931 |
29 Abr 2024 | 0.29 | -0.0054 | -1.83% | 0.2932 | 0.3088 | 0.2828 | 131,843 |
26 Abr 2024 | 0.2954 | 0.0064 | 2.21% | 0.2682 | 0.2954 | 0.2432 | 423,663 |
25 Abr 2024 | 0.289 | 0.00 | 0.00% | 0.286 | 0.3006 | 0.2762 | 136,763 |
24 Abr 2024 | 0.289 | -0.004 | -1.37% | 0.29 | 0.30 | 0.2866 | 59,103 |
23 Abr 2024 | 0.293 | -0.013 | -4.25% | 0.2932 | 0.3056 | 0.2902 | 16,711 |
22 Abr 2024 | 0.306 | -0.0002 | -0.07% | 0.3152 | 0.3196 | 0.3002 | 12,720 |
19 Abr 2024 | 0.3062 | -0.0108 | -3.41% | 0.3098 | 0.3098 | 0.2878 | 124,639 |
18 Abr 2024 | 0.317 | -0.004 | -1.25% | 0.3246 | 0.3246 | 0.317 | 40,563 |
17 Abr 2024 | 0.321 | 0.0124 | 4.02% | 0.3246 | 0.3248 | 0.308 | 28,334 |
16 Abr 2024 | 0.3086 | -0.0206 | -6.26% | 0.313 | 0.3324 | 0.3086 | 44,355 |
15 Abr 2024 | 0.3292 | 0.0132 | 4.18% | 0.3252 | 0.35 | 0.3096 | 123,012 |
12 Abr 2024 | 0.316 | -0.0366 | -10.38% | 0.365 | 0.365 | 0.316 | 98,405 |
11 Abr 2024 | 0.3526 | 0.0912 | 34.89% | 0.2754 | 0.3526 | 0.2622 | 214,391 |
10 Abr 2024 | 0.2614 | -0.021 | -7.44% | 0.2888 | 0.289 | 0.2614 | 245,203 |
09 Abr 2024 | 0.2824 | -0.0354 | -11.14% | 0.3302 | 0.3302 | 0.2674 | 342,744 |
08 Abr 2024 | 0.3178 | -0.0224 | -6.58% | 0.331 | 0.3542 | 0.3178 | 82,852 |
05 Abr 2024 | 0.3402 | -0.0086 | -2.47% | 0.3626 | 0.3726 | 0.3402 | 28,884 |
04 Abr 2024 | 0.3488 | -0.0112 | -3.11% | 0.3602 | 0.3804 | 0.3488 | 97,448 |
03 Abr 2024 | 0.36 | -0.015 | -4.00% | 0.3716 | 0.3814 | 0.36 | 88,711 |
02 Abr 2024 | 0.375 | -0.0068 | -1.78% | 0.388 | 0.41 | 0.3602 | 93,664 |