PEXZF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 0.04 | -0.005 | -11.11% | 0.047 | 0.047 | 0.04 | 153,015 |
26 Jun 2024 | 0.045 | -0.0031 | -6.44% | 0.0479 | 0.0479 | 0.045 | 65,000 |
25 Jun 2024 | 0.0481 | -0.0114 | -19.16% | 0.04405 | 0.0481 | 0.044 | 136,700 |
24 Jun 2024 | 0.0595 | 0.013 | 27.96% | 0.0432 | 0.0595 | 0.0432 | 23,325 |
21 Jun 2024 | 0.0465 | 0.00 | 0.00% | 0.0465 | 0.0465 | 0.0465 | 0 |
20 Jun 2024 | 0.0465 | -0.0012 | -2.52% | 0.048 | 0.048 | 0.04575 | 38,225 |
18 Jun 2024 | 0.0477 | 0.0022 | 4.84% | 0.04455 | 0.0477 | 0.04455 | 70,340 |
17 Jun 2024 | 0.0455 | -0.0005 | -1.09% | 0.045 | 0.046 | 0.04435 | 77,224 |
14 Jun 2024 | 0.046 | 0.0039 | 9.26% | 0.0435 | 0.046 | 0.0401 | 676,211 |
13 Jun 2024 | 0.0421 | -0.0037 | -8.08% | 0.04405 | 0.0478 | 0.0421 | 71,868 |
12 Jun 2024 | 0.0458 | 0.0004 | 0.88% | 0.0425 | 0.055 | 0.0402 | 214,874 |
11 Jun 2024 | 0.0454 | -0.0024 | -5.02% | 0.057 | 0.057 | 0.04215 | 155,218 |
10 Jun 2024 | 0.0478 | 0.00 | 0.00% | 0.0468 | 0.0478 | 0.0431 | 28,172 |
07 Jun 2024 | 0.0478 | -0.0004 | -0.83% | 0.045 | 0.052 | 0.0434 | 218,844 |
06 Jun 2024 | 0.0482 | 0.0028 | 6.17% | 0.0593 | 0.0593 | 0.045 | 72,786 |
05 Jun 2024 | 0.0454 | -0.0008 | -1.73% | 0.0454 | 0.0454 | 0.0454 | 3,156 |
04 Jun 2024 | 0.0462 | -0.0058 | -11.15% | 0.04435 | 0.048 | 0.04435 | 144,795 |
03 Jun 2024 | 0.052 | 0.0006 | 1.17% | 0.05 | 0.052 | 0.04945 | 134,255 |
31 May 2024 | 0.0514 | 0.0004 | 0.78% | 0.0524 | 0.0524 | 0.04925 | 91,687 |
30 May 2024 | 0.051 | -0.0004 | -0.78% | 0.0509 | 0.06 | 0.05 | 296,863 |
29 May 2024 | 0.0514 | -0.0043 | -7.72% | 0.053 | 0.0648 | 0.05085 | 109,791 |
28 May 2024 | 0.0557 | 0.0034 | 6.50% | 0.0695 | 0.07 | 0.0507 | 450,457 |
24 May 2024 | 0.0523 | 0.0015 | 2.95% | 0.059 | 0.063 | 0.0518 | 83,937 |
23 May 2024 | 0.0508 | -0.00275 | -5.14% | 0.063 | 0.063 | 0.05 | 32,811 |
22 May 2024 | 0.05355 | -0.00145 | -2.64% | 0.055 | 0.0556 | 0.05355 | 25,500 |
21 May 2024 | 0.055 | 0.00 | 0.00% | 0.0537 | 0.0656 | 0.05 | 935,857 |
20 May 2024 | 0.055 | 0.005 | 10.00% | 0.0499 | 0.059 | 0.0499 | 415,155 |
17 May 2024 | 0.05 | -0.002 | -3.85% | 0.0528 | 0.0558 | 0.046 | 1,259,827 |
16 May 2024 | 0.052 | -0.0151 | -22.50% | 0.0626 | 0.0626 | 0.0504 | 492,457 |
15 May 2024 | 0.0671 | 0.0057 | 9.28% | 0.0614 | 0.0671 | 0.05895 | 115,978 |
14 May 2024 | 0.0614 | -0.0091 | -12.91% | 0.061 | 0.072 | 0.056 | 86,325 |
13 May 2024 | 0.0705 | 0.0005 | 0.71% | 0.0616 | 0.075 | 0.057 | 29,300 |
10 May 2024 | 0.07 | -0.005 | -6.67% | 0.0656 | 0.07 | 0.061 | 25,405 |
09 May 2024 | 0.075 | 0.005 | 7.14% | 0.075 | 0.075 | 0.06815 | 137,238 |
08 May 2024 | 0.07 | -0.005 | -6.67% | 0.0725 | 0.075 | 0.07 | 13,985 |
07 May 2024 | 0.075 | 0.00 | 0.00% | 0.07 | 0.075 | 0.07 | 102,250 |
06 May 2024 | 0.075 | 0.003 | 4.17% | 0.07468 | 0.08 | 0.074375 | 79,775 |
03 May 2024 | 0.072 | -0.006 | -7.69% | 0.077 | 0.0775 | 0.0715 | 10,793 |
02 May 2024 | 0.078 | -0.007 | -8.24% | 0.09 | 0.09 | 0.072 | 22,980 |
01 May 2024 | 0.085 | 0.00 | 0.00% | 0.09 | 0.09 | 0.085 | 15,005 |
30 Abr 2024 | 0.085 | 0.0075 | 9.68% | 0.07565 | 0.085 | 0.07565 | 82,542 |
29 Abr 2024 | 0.0775 | -0.0033 | -4.08% | 0.0775 | 0.0819 | 0.072 | 20,050 |
26 Abr 2024 | 0.0808 | 0.00261 | 3.34% | 0.0824 | 0.0824 | 0.0717 | 38,700 |
25 Abr 2024 | 0.07819 | 0.00229 | 3.02% | 0.07819 | 0.07819 | 0.07819 | 2,250 |
24 Abr 2024 | 0.0759 | -0.0091 | -10.71% | 0.0719 | 0.0759 | 0.0719 | 23,562 |
23 Abr 2024 | 0.085 | 0.005 | 6.25% | 0.08 | 0.085 | 0.07 | 542,818 |
22 Abr 2024 | 0.08 | -0.00556 | -6.50% | 0.0856 | 0.0856 | 0.07805 | 20,425 |
19 Abr 2024 | 0.08556 | 0.00456 | 5.63% | 0.0849 | 0.08556 | 0.0849 | 15,200 |
18 Abr 2024 | 0.081 | -0.004 | -4.71% | 0.081 | 0.081 | 0.081 | 2,200 |
17 Abr 2024 | 0.085 | 0.0138 | 19.38% | 0.08 | 0.088552 | 0.07962 | 120,967 |
16 Abr 2024 | 0.0712 | -0.005 | -6.56% | 0.08 | 0.08 | 0.0712 | 8,963 |
15 Abr 2024 | 0.0762 | -0.0038 | -4.75% | 0.09 | 0.09 | 0.07475 | 52,125 |
12 Abr 2024 | 0.08 | -0.0091 | -10.21% | 0.0894 | 0.096 | 0.08 | 85,045 |
11 Abr 2024 | 0.0891 | 0.0001 | 0.11% | 0.09 | 0.09 | 0.08445 | 25,880 |
10 Abr 2024 | 0.089 | -0.0158 | -15.08% | 0.1003 | 0.1003 | 0.0886 | 50,800 |
09 Abr 2024 | 0.1048 | 0.0048 | 4.80% | 0.112 | 0.112 | 0.0941 | 33,800 |
08 Abr 2024 | 0.10 | -0.005 | -4.76% | 0.0978 | 0.103144 | 0.0965 | 72,750 |
05 Abr 2024 | 0.105 | 0.00245 | 2.39% | 0.1049 | 0.11 | 0.0975 | 104,396 |
04 Abr 2024 | 0.10255 | 0.00255 | 2.55% | 0.09 | 0.11 | 0.09 | 96,555 |
03 Abr 2024 | 0.10 | 0.02075 | 26.18% | 0.0794 | 0.10 | 0.079 | 107,983 |
02 Abr 2024 | 0.07925 | 0.00075 | 0.96% | 0.07555 | 0.0823 | 0.07555 | 29,285 |