PHJMF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
05 Jun 2024 | 0.06 | 0.0094 | 18.58% | 0.06 | 0.06 | 0.06 | 6,315 |
04 Jun 2024 | 0.0506 | -0.0094 | -15.67% | 0.05 | 0.0506 | 0.05 | 110,859 |
03 Jun 2024 | 0.06 | 0.00786 | 15.07% | 0.06 | 0.06 | 0.06 | 68,477 |
31 May 2024 | 0.05214 | 0.01094 | 26.55% | 0.05055 | 0.06 | 0.05055 | 1,263,834 |
30 May 2024 | 0.0412 | 0.00 | 0.00% | 0.0412 | 0.0412 | 0.0412 | 0 |
29 May 2024 | 0.0412 | 0.00 | 0.00% | 0.0412 | 0.0412 | 0.0412 | 0 |
28 May 2024 | 0.0412 | -0.00746 | -15.33% | 0.05055 | 0.05055 | 0.0412 | 30,000 |
24 May 2024 | 0.04866 | -0.00184 | -3.64% | 0.04866 | 0.04866 | 0.04866 | 130 |
23 May 2024 | 0.0505 | 0.00 | 0.00% | 0.0505 | 0.0505 | 0.0505 | 0 |
22 May 2024 | 0.0505 | -0.0095 | -15.83% | 0.0505 | 0.0505 | 0.0495 | 1,479,436 |
21 May 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 19,727 |
20 May 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
17 May 2024 | 0.06 | 0.0005 | 0.84% | 0.06 | 0.06 | 0.06 | 1,475,902 |
16 May 2024 | 0.0595 | 0.00 | 0.00% | 0.0595 | 0.0595 | 0.0595 | 0 |
15 May 2024 | 0.0595 | 0.00895 | 17.71% | 0.05055 | 0.0595 | 0.05055 | 89,747 |
14 May 2024 | 0.05055 | 0.00055 | 1.10% | 0.05055 | 0.05055 | 0.05055 | 1,468,021 |
13 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
10 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
09 May 2024 | 0.05 | 0.01 | 25.00% | 0.06 | 0.06 | 0.05 | 3,933,266 |
08 May 2024 | 0.04 | -0.019 | -32.20% | 0.04 | 0.04 | 0.04 | 900 |
07 May 2024 | 0.059 | 0.00 | 0.00% | 0.059 | 0.059 | 0.059 | 0 |
06 May 2024 | 0.059 | 0.00 | 0.00% | 0.059 | 0.059 | 0.059 | 0 |
03 May 2024 | 0.059 | 0.00 | 0.00% | 0.059 | 0.059 | 0.059 | 0 |
02 May 2024 | 0.059 | 0.009 | 18.00% | 0.059 | 0.059 | 0.059 | 2,072,105 |
01 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
30 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 2,435,990 |
29 Abr 2024 | 0.05 | 0.00595 | 13.51% | 0.06 | 0.06 | 0.05 | 1,602,361 |
26 Abr 2024 | 0.04405 | 0.00 | 0.00% | 0.04405 | 0.04405 | 0.04405 | 0 |
25 Abr 2024 | 0.04405 | 0.00805 | 22.36% | 0.06 | 0.06 | 0.031 | 1,529,672 |
24 Abr 2024 | 0.036 | 0.00 | 0.00% | 0.036 | 0.036 | 0.036 | 0 |
23 Abr 2024 | 0.036 | 0.00 | 0.00% | 0.036 | 0.036 | 0.036 | 0 |
22 Abr 2024 | 0.036 | -0.0041 | -10.22% | 0.036 | 0.06 | 0.036 | 1,436,032 |
19 Abr 2024 | 0.0401 | -0.0104 | -20.59% | 0.0344 | 0.0401 | 0.0344 | 1,241,400 |
18 Abr 2024 | 0.0505 | 0.00 | 0.00% | 0.0505 | 0.0505 | 0.0505 | 0 |
17 Abr 2024 | 0.0505 | 0.00 | 0.00% | 0.0505 | 0.0505 | 0.0505 | 0 |
16 Abr 2024 | 0.0505 | 0.0005 | 1.00% | 0.0505 | 0.0505 | 0.0505 | 1,302,001 |
15 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
12 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.055 | 0.055 | 0.05 | 197,083 |
11 Abr 2024 | 0.05 | -0.0001 | -0.20% | 0.05 | 0.05 | 0.05 | 22,458 |
10 Abr 2024 | 0.0501 | 0.00 | 0.00% | 0.0501 | 0.0501 | 0.0501 | 0 |
09 Abr 2024 | 0.0501 | 0.00 | 0.00% | 0.0501 | 0.0501 | 0.0501 | 36,815 |
08 Abr 2024 | 0.0501 | 0.00 | 0.00% | 0.0501 | 0.0501 | 0.0501 | 0 |
05 Abr 2024 | 0.0501 | 0.00 | 0.00% | 0.0501 | 0.0501 | 0.0501 | 0 |
04 Abr 2024 | 0.0501 | 0.00 | 0.00% | 0.0501 | 0.0501 | 0.0501 | 0 |
03 Abr 2024 | 0.0501 | 0.00 | 0.00% | 0.0501 | 0.0501 | 0.0501 | 0 |
02 Abr 2024 | 0.0501 | -0.00693 | -12.15% | 0.0501 | 0.0501 | 0.0501 | 57,700 |
01 Abr 2024 | 0.05703 | -0.00297 | -4.95% | 0.05703 | 0.05703 | 0.05703 | 50,000 |
28 Mar 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
27 Mar 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
26 Mar 2024 | 0.06 | 0.00396 | 7.07% | 0.06 | 0.06 | 0.06 | 27,991 |
25 Mar 2024 | 0.05604 | 0.00 | 0.00% | 0.05604 | 0.05604 | 0.05604 | 0 |
22 Mar 2024 | 0.05604 | -0.00396 | -6.60% | 0.05604 | 0.05604 | 0.05604 | 410,747 |
21 Mar 2024 | 0.06 | 0.0063 | 11.73% | 0.059 | 0.06 | 0.059 | 61,223 |
20 Mar 2024 | 0.0537 | 0.0036 | 7.19% | 0.0537 | 0.0537 | 0.0537 | 408,500 |
19 Mar 2024 | 0.0501 | 0.00 | 0.00% | 0.0501 | 0.0501 | 0.0501 | 0 |
18 Mar 2024 | 0.0501 | 0.00 | 0.00% | 0.0501 | 0.0501 | 0.0501 | 0 |
15 Mar 2024 | 0.0501 | 0.00 | 0.00% | 0.0501 | 0.0501 | 0.0501 | 0 |
14 Mar 2024 | 0.0501 | 0.00 | 0.00% | 0.0501 | 0.0501 | 0.0501 | 0 |
13 Mar 2024 | 0.0501 | -0.0099 | -16.50% | 0.0501 | 0.054087 | 0.0501 | 139,530 |
12 Mar 2024 | 0.06 | 0.0099 | 19.76% | 0.06 | 0.06 | 0.06 | 410,252 |
11 Mar 2024 | 0.0501 | 0.00 | 0.00% | 0.0501 | 0.0501 | 0.0501 | 63,125 |
08 Mar 2024 | 0.0501 | 0.00 | 0.00% | 0.0501 | 0.0501 | 0.0501 | 0 |