PEMSF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 Jun 2024 | 0.0361 | 0.0031 | 9.39% | 0.0333 | 0.0361 | 0.0333 | 92,000 |
14 Jun 2024 | 0.033 | 0.00 | 0.00% | 0.03425 | 0.03425 | 0.03215 | 75,290 |
13 Jun 2024 | 0.033 | 0.0034 | 11.49% | 0.0324 | 0.033 | 0.02945 | 135,465 |
12 Jun 2024 | 0.0296 | 0.0031 | 11.70% | 0.0255 | 0.0296 | 0.0255 | 546,000 |
11 Jun 2024 | 0.0265 | 0.00 | 0.00% | 0.028324 | 0.028324 | 0.0265 | 187,010 |
10 Jun 2024 | 0.0265 | -0.003 | -10.17% | 0.0265 | 0.03 | 0.0265 | 14,015 |
07 Jun 2024 | 0.0295 | 0.0001 | 0.34% | 0.0294 | 0.0297 | 0.028975 | 209,000 |
06 Jun 2024 | 0.0294 | -0.0018 | -5.77% | 0.02945 | 0.0301 | 0.0294 | 41,600 |
05 Jun 2024 | 0.0312 | -0.00025 | -0.79% | 0.0312 | 0.0312 | 0.0312 | 3,087 |
04 Jun 2024 | 0.03145 | 0.0002 | 0.64% | 0.0321 | 0.0321 | 0.031 | 99,600 |
03 Jun 2024 | 0.03125 | 0.00115 | 3.82% | 0.0301 | 0.03125 | 0.03 | 834,000 |
31 May 2024 | 0.0301 | -0.00155 | -4.90% | 0.03285 | 0.03285 | 0.0301 | 250,600 |
30 May 2024 | 0.03165 | -0.00045 | -1.40% | 0.0332 | 0.0332 | 0.0301 | 124,020 |
29 May 2024 | 0.0321 | -0.0004 | -1.23% | 0.0325 | 0.0335 | 0.03205 | 241,500 |
28 May 2024 | 0.0325 | -0.005 | -13.33% | 0.037 | 0.037 | 0.0325 | 62,520 |
24 May 2024 | 0.0375 | 0.00255 | 7.30% | 0.036425 | 0.0375 | 0.033 | 201,382 |
23 May 2024 | 0.03495 | -0.00595 | -14.55% | 0.04 | 0.04 | 0.0326 | 202,547 |
22 May 2024 | 0.0409 | -0.0004 | -0.97% | 0.0446 | 0.0446 | 0.040263 | 71,000 |
21 May 2024 | 0.0413 | 0.0041 | 11.02% | 0.0392 | 0.0413 | 0.0392 | 38,000 |
20 May 2024 | 0.0372 | -0.0028 | -7.00% | 0.0436 | 0.0436 | 0.0372 | 17,000 |
17 May 2024 | 0.04 | -0.0039 | -8.88% | 0.0439 | 0.044 | 0.0371 | 174,021 |
16 May 2024 | 0.0439 | 0.0015 | 3.54% | 0.0424 | 0.0439 | 0.0424 | 78,000 |
15 May 2024 | 0.0424 | 0.0047 | 12.47% | 0.0377 | 0.0424 | 0.0377 | 41,300 |
14 May 2024 | 0.0377 | -0.00585 | -13.43% | 0.04215 | 0.043 | 0.0377 | 184,858 |
13 May 2024 | 0.04355 | 0.00355 | 8.88% | 0.04355 | 0.04355 | 0.04355 | 22,314 |
10 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
09 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
08 May 2024 | 0.04 | -0.0009 | -2.20% | 0.04 | 0.04 | 0.04 | 8,005 |
07 May 2024 | 0.0409 | 0.00 | 0.00% | 0.0409 | 0.0409 | 0.0409 | 0 |
06 May 2024 | 0.0409 | -0.0001 | -0.24% | 0.041 | 0.041 | 0.04 | 196,610 |
03 May 2024 | 0.041 | -0.00145 | -3.42% | 0.0407 | 0.041 | 0.0389 | 34,491 |
02 May 2024 | 0.04245 | 0.00175 | 4.30% | 0.042205 | 0.042695 | 0.041925 | 58,000 |
01 May 2024 | 0.0407 | 0.00 | 0.00% | 0.0407 | 0.0407 | 0.0407 | 0 |
30 Abr 2024 | 0.0407 | 0.00 | 0.00% | 0.048 | 0.05 | 0.0372 | 115,000 |
29 Abr 2024 | 0.0407 | -0.0037 | -8.33% | 0.0429 | 0.0429 | 0.0407 | 6,000 |
26 Abr 2024 | 0.0444 | 0.00 | 0.00% | 0.0444 | 0.0444 | 0.0444 | 0 |
25 Abr 2024 | 0.0444 | 0.0035 | 8.56% | 0.04125 | 0.0444 | 0.04125 | 106,556 |
24 Abr 2024 | 0.0409 | 0.0025 | 6.51% | 0.0388 | 0.042 | 0.0384 | 145,000 |
23 Abr 2024 | 0.0384 | -0.0039 | -9.22% | 0.0437 | 0.0443 | 0.0353 | 433,000 |
22 Abr 2024 | 0.0423 | -0.00775 | -15.48% | 0.0507 | 0.0507 | 0.04 | 352,000 |
19 Abr 2024 | 0.05005 | -0.00175 | -3.38% | 0.0497 | 0.05005 | 0.0497 | 32,000 |
18 Abr 2024 | 0.0518 | 0.0002 | 0.39% | 0.0513 | 0.052 | 0.05 | 256,000 |
17 Abr 2024 | 0.0516 | 0.0016 | 3.20% | 0.052 | 0.0547 | 0.05 | 112,000 |
16 Abr 2024 | 0.05 | -0.005 | -9.09% | 0.0501 | 0.0501 | 0.05 | 43,000 |
15 Abr 2024 | 0.055 | 0.001 | 1.85% | 0.055 | 0.055 | 0.055 | 705,000 |
12 Abr 2024 | 0.054 | 0.0035 | 6.93% | 0.054 | 0.054 | 0.054 | 5,726 |
11 Abr 2024 | 0.0505 | -0.0014 | -2.70% | 0.04985 | 0.0505 | 0.04985 | 43,500 |
10 Abr 2024 | 0.0519 | -0.0001 | -0.19% | 0.052 | 0.0524 | 0.05 | 523,628 |
09 Abr 2024 | 0.052 | -0.0009 | -1.70% | 0.055 | 0.058 | 0.05175 | 433,611 |
08 Abr 2024 | 0.0529 | 0.0009 | 1.73% | 0.055 | 0.059 | 0.0529 | 439,793 |
05 Abr 2024 | 0.052 | -0.00009 | -0.17% | 0.055 | 0.0565 | 0.051382 | 387,400 |
04 Abr 2024 | 0.05209 | 0.00839 | 19.20% | 0.05 | 0.0611 | 0.0438 | 875,137 |
03 Abr 2024 | 0.0437 | 0.0001 | 0.23% | 0.04365 | 0.0446 | 0.04365 | 90,925 |
02 Abr 2024 | 0.0436 | -0.001 | -2.24% | 0.045 | 0.046 | 0.0436 | 178,500 |
01 Abr 2024 | 0.0446 | -0.00175 | -3.78% | 0.052 | 0.052 | 0.0426 | 517,500 |
28 Mar 2024 | 0.04635 | 0.00235 | 5.34% | 0.048 | 0.048 | 0.04635 | 85,000 |
27 Mar 2024 | 0.044 | 0.00 | 0.00% | 0.044 | 0.044 | 0.044 | 394,000 |
26 Mar 2024 | 0.044 | -0.00387 | -8.08% | 0.0443 | 0.0492 | 0.044 | 166,040 |
25 Mar 2024 | 0.047867 | -0.00013 | -0.28% | 0.05 | 0.0522 | 0.047867 | 71,900 |
22 Mar 2024 | 0.048 | 0.003 | 6.67% | 0.05 | 0.0515 | 0.04275 | 1,138,700 |
21 Mar 2024 | 0.045 | 0.0148 | 49.01% | 0.041 | 0.0452 | 0.03295 | 1,823,179 |
20 Mar 2024 | 0.0302 | -0.0031 | -9.31% | 0.03 | 0.0302 | 0.03 | 80,000 |