PSHIF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.47 | 0.02225 | 4.97% | 0.43 | 0.47 | 0.43 | 77,400 |
30 May 2024 | 0.44775 | 0.00 | 0.00% | 0.44775 | 0.44775 | 0.44775 | 0 |
29 May 2024 | 0.44775 | 0.00 | 0.00% | 0.44775 | 0.44775 | 0.44775 | 0 |
28 May 2024 | 0.44775 | 0.00 | 0.00% | 0.44775 | 0.44775 | 0.44775 | 0 |
24 May 2024 | 0.44775 | -0.00555 | -1.22% | 0.44775 | 0.44775 | 0.44775 | 13,500 |
23 May 2024 | 0.4533 | 0.00 | 0.00% | 0.4533 | 0.4533 | 0.4533 | 0 |
22 May 2024 | 0.4533 | 0.00079 | 0.17% | 0.4533 | 0.4533 | 0.4533 | 11,600 |
21 May 2024 | 0.452515 | -0.00249 | -0.55% | 0.4544 | 0.4544 | 0.452515 | 4,000 |
20 May 2024 | 0.455 | 0.00 | 0.00% | 0.455 | 0.455 | 0.455 | 0 |
17 May 2024 | 0.455 | -0.0191 | -4.03% | 0.455 | 0.455 | 0.455 | 50,000 |
16 May 2024 | 0.4741 | 0.0141 | 3.07% | 0.46 | 0.4741 | 0.46 | 2,000 |
15 May 2024 | 0.46 | 0.005 | 1.10% | 0.46 | 0.46 | 0.46 | 1,000 |
14 May 2024 | 0.455 | 0.00 | 0.00% | 0.455 | 0.455 | 0.455 | 0 |
13 May 2024 | 0.455 | 0.00 | 0.00% | 0.455 | 0.455 | 0.455 | 0 |
10 May 2024 | 0.455 | 0.00 | 0.00% | 0.455 | 0.455 | 0.455 | 0 |
09 May 2024 | 0.455 | 0.00 | 0.00% | 0.455 | 0.455 | 0.455 | 0 |
08 May 2024 | 0.455 | 0.00 | 0.00% | 0.455 | 0.455 | 0.455 | 0 |
07 May 2024 | 0.455 | 0.00 | 0.00% | 0.455 | 0.455 | 0.455 | 0 |
06 May 2024 | 0.455 | -0.008 | -1.73% | 0.455 | 0.455 | 0.455 | 3,000 |
03 May 2024 | 0.463 | 0.024 | 5.47% | 0.463 | 0.463 | 0.463 | 4,500 |
02 May 2024 | 0.439 | 0.00 | 0.00% | 0.439 | 0.439 | 0.439 | 0 |
01 May 2024 | 0.439 | 0.00 | 0.00% | 0.439 | 0.439 | 0.439 | 0 |
30 Abr 2024 | 0.439 | 0.00 | 0.00% | 0.439 | 0.439 | 0.439 | 0 |
29 Abr 2024 | 0.439 | -0.01045 | -2.33% | 0.439 | 0.439 | 0.439 | 503 |
26 Abr 2024 | 0.44945 | 0.00 | 0.00% | 0.44945 | 0.44945 | 0.44945 | 0 |
25 Abr 2024 | 0.44945 | -0.03329 | -6.90% | 0.44945 | 0.44945 | 0.44945 | 100 |
24 Abr 2024 | 0.482736 | 0.00 | 0.00% | 0.482736 | 0.482736 | 0.482736 | 0 |
23 Abr 2024 | 0.482736 | 0.00 | 0.00% | 0.482736 | 0.482736 | 0.482736 | 0 |
22 Abr 2024 | 0.482736 | 0.00 | 0.00% | 0.482736 | 0.482736 | 0.482736 | 0 |
19 Abr 2024 | 0.482736 | 0.00 | 0.00% | 0.482736 | 0.482736 | 0.482736 | 0 |
18 Abr 2024 | 0.482736 | 0.00 | 0.00% | 0.482736 | 0.482736 | 0.482736 | 0 |
17 Abr 2024 | 0.482736 | 0.02384 | 5.19% | 0.482736 | 0.482736 | 0.482736 | 510 |
16 Abr 2024 | 0.4589 | -0.0012 | -0.26% | 0.46075 | 0.46075 | 0.4589 | 2,325 |
15 Abr 2024 | 0.4601 | -0.0028 | -0.60% | 0.4601 | 0.4601 | 0.4601 | 1,510 |
12 Abr 2024 | 0.4629 | -0.0271 | -5.53% | 0.4629 | 0.4629 | 0.4629 | 1,666 |
11 Abr 2024 | 0.49 | -0.02 | -3.92% | 0.5245 | 0.5245 | 0.49 | 18,667 |
10 Abr 2024 | 0.51 | 0.0227 | 4.66% | 0.501 | 0.51 | 0.501 | 21,000 |
09 Abr 2024 | 0.4873 | 0.0001 | 0.02% | 0.4873 | 0.4873 | 0.4873 | 36,000 |
08 Abr 2024 | 0.4872 | -0.0001 | -0.02% | 0.4872 | 0.4872 | 0.4872 | 520 |
05 Abr 2024 | 0.4873 | 0.00005 | 0.01% | 0.4873 | 0.4873 | 0.4873 | 51,000 |
04 Abr 2024 | 0.48725 | 0.00105 | 0.22% | 0.48725 | 0.48725 | 0.48725 | 1,468 |
03 Abr 2024 | 0.4862 | 0.0077 | 1.61% | 0.4862 | 0.4862 | 0.4862 | 2,507 |
02 Abr 2024 | 0.4785 | 0.0298 | 6.64% | 0.478261 | 0.4785 | 0.478261 | 12,500 |
01 Abr 2024 | 0.4487 | 0.00 | 0.00% | 0.4487 | 0.4487 | 0.4487 | 0 |
28 Mar 2024 | 0.4487 | 0.00 | 0.00% | 0.4487 | 0.4487 | 0.4487 | 0 |
27 Mar 2024 | 0.4487 | 0.00 | 0.00% | 0.4487 | 0.4487 | 0.4487 | 0 |
26 Mar 2024 | 0.4487 | 0.0077 | 1.75% | 0.4487 | 0.4487 | 0.4487 | 25,000 |
25 Mar 2024 | 0.441 | 0.00 | 0.00% | 0.441 | 0.441 | 0.441 | 0 |
22 Mar 2024 | 0.441 | 0.00 | 0.00% | 0.441 | 0.441 | 0.441 | 0 |
21 Mar 2024 | 0.441 | -0.0048 | -1.08% | 0.45 | 0.45 | 0.441 | 27,000 |
20 Mar 2024 | 0.4458 | 0.00 | 0.00% | 0.4472 | 0.4472 | 0.4458 | 50,000 |
19 Mar 2024 | 0.4458 | 0.00 | 0.00% | 0.4458 | 0.4458 | 0.4458 | 51,500 |
18 Mar 2024 | 0.4458 | 0.0058 | 1.32% | 0.4458 | 0.4458 | 0.4458 | 25,000 |
15 Mar 2024 | 0.44 | 0.00 | 0.00% | 0.44 | 0.44 | 0.44 | 0 |
14 Mar 2024 | 0.44 | 0.00 | 0.00% | 0.44 | 0.44 | 0.44 | 0 |
13 Mar 2024 | 0.44 | 0.00 | 0.00% | 0.44 | 0.44 | 0.44 | 0 |
12 Mar 2024 | 0.44 | 0.00 | 0.00% | 0.44 | 0.44 | 0.44 | 0 |
11 Mar 2024 | 0.44 | 0.00 | 0.00% | 0.44 | 0.44 | 0.44 | 0 |
08 Mar 2024 | 0.44 | 0.00 | 0.00% | 0.44 | 0.44 | 0.44 | 0 |
07 Mar 2024 | 0.44 | -0.00425 | -0.96% | 0.4575 | 0.4575 | 0.44 | 9,145 |
06 Mar 2024 | 0.44425 | 0.00 | 0.00% | 0.44425 | 0.44425 | 0.44425 | 0 |
05 Mar 2024 | 0.44425 | 0.00 | 0.00% | 0.44425 | 0.44425 | 0.44425 | 0 |
04 Mar 2024 | 0.44425 | 0.00 | 0.00% | 0.44425 | 0.44425 | 0.44425 | 0 |