PVGDF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 May 2024 | 0.05755 | 0.00375 | 6.97% | 0.05755 | 0.05755 | 0.05755 | 2,610 |
24 May 2024 | 0.0538 | -0.00315 | -5.53% | 0.0538 | 0.0538 | 0.0538 | 20,000 |
23 May 2024 | 0.05695 | 0.00 | 0.00% | 0.05695 | 0.05695 | 0.05695 | 0 |
22 May 2024 | 0.05695 | 0.00135 | 2.43% | 0.05695 | 0.05695 | 0.05695 | 1,000 |
21 May 2024 | 0.0556 | 0.00 | 0.00% | 0.0556 | 0.0556 | 0.0556 | 0 |
20 May 2024 | 0.0556 | -0.0048 | -7.95% | 0.0604 | 0.0604 | 0.054 | 34,700 |
17 May 2024 | 0.0604 | 0.0038 | 6.71% | 0.0604 | 0.0604 | 0.0604 | 41,000 |
16 May 2024 | 0.0566 | -0.0035 | -5.82% | 0.0544 | 0.05715 | 0.0544 | 73,888 |
15 May 2024 | 0.0601 | 0.0025 | 4.34% | 0.05205 | 0.0601 | 0.0465 | 245,730 |
14 May 2024 | 0.0576 | 0.0044 | 8.27% | 0.0601 | 0.0601 | 0.0576 | 10,428 |
13 May 2024 | 0.0532 | -0.0065 | -10.89% | 0.0537 | 0.0537 | 0.0504 | 53,000 |
10 May 2024 | 0.0597 | 0.00 | 0.00% | 0.0597 | 0.0597 | 0.0597 | 0 |
09 May 2024 | 0.0597 | 0.0047 | 8.55% | 0.0597 | 0.0597 | 0.0597 | 1,000 |
08 May 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
07 May 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
06 May 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 13,772 |
03 May 2024 | 0.055 | -0.005 | -8.33% | 0.055 | 0.055 | 0.0522 | 60,000 |
02 May 2024 | 0.06 | 0.0105 | 21.21% | 0.0502 | 0.06 | 0.0495 | 28,500 |
01 May 2024 | 0.0495 | -0.00141 | -2.78% | 0.0495 | 0.0495 | 0.0495 | 500 |
30 Abr 2024 | 0.050914 | -0.00459 | -8.26% | 0.0547 | 0.0547 | 0.050914 | 31,001 |
29 Abr 2024 | 0.0555 | 0.0035 | 6.73% | 0.0555 | 0.0555 | 0.0555 | 500 |
26 Abr 2024 | 0.052 | 0.00 | 0.00% | 0.052 | 0.052 | 0.052 | 0 |
25 Abr 2024 | 0.052 | 0.00 | 0.00% | 0.052 | 0.052 | 0.052 | 0 |
24 Abr 2024 | 0.052 | 0.00 | 0.00% | 0.052 | 0.052 | 0.052 | 0 |
23 Abr 2024 | 0.052 | -0.0025 | -4.59% | 0.05365 | 0.05365 | 0.052 | 54,422 |
22 Abr 2024 | 0.0545 | -0.0049 | -8.25% | 0.05365 | 0.054714 | 0.05365 | 21,300 |
19 Abr 2024 | 0.0594 | -0.0066 | -10.00% | 0.0594 | 0.0594 | 0.0594 | 2,000 |
18 Abr 2024 | 0.066 | 0.00 | 0.00% | 0.066 | 0.066 | 0.066 | 0 |
17 Abr 2024 | 0.066 | 0.00 | 0.00% | 0.066 | 0.066 | 0.066 | 0 |
16 Abr 2024 | 0.066 | 0.0057 | 9.45% | 0.0574 | 0.066 | 0.0553 | 92,779 |
15 Abr 2024 | 0.0603 | 0.00 | 0.00% | 0.0603 | 0.0603 | 0.0603 | 0 |
12 Abr 2024 | 0.0603 | -0.001 | -1.63% | 0.0639 | 0.0639 | 0.0603 | 13,000 |
11 Abr 2024 | 0.0613 | 0.00005 | 0.08% | 0.0613 | 0.0613 | 0.0613 | 10,000 |
10 Abr 2024 | 0.06125 | 0.00 | 0.00% | 0.06125 | 0.06125 | 0.06125 | 0 |
09 Abr 2024 | 0.06125 | -0.00115 | -1.84% | 0.06125 | 0.06125 | 0.06125 | 10,000 |
08 Abr 2024 | 0.0624 | 0.00 | 0.00% | 0.0624 | 0.0624 | 0.0624 | 0 |
05 Abr 2024 | 0.0624 | -0.0023 | -3.55% | 0.062 | 0.064 | 0.062 | 144,822 |
04 Abr 2024 | 0.0647 | 0.0044 | 7.30% | 0.0647 | 0.0647 | 0.0647 | 100,000 |
03 Abr 2024 | 0.0603 | 0.0014 | 2.38% | 0.0595 | 0.0603 | 0.0595 | 13,361 |
02 Abr 2024 | 0.0589 | -0.0019 | -3.13% | 0.06035 | 0.0604 | 0.0588 | 58,000 |
01 Abr 2024 | 0.0608 | 0.0004 | 0.66% | 0.0599 | 0.0608 | 0.0599 | 59,509 |
28 Mar 2024 | 0.0604 | 0.0001 | 0.17% | 0.0604 | 0.0604 | 0.0604 | 4,500 |
27 Mar 2024 | 0.0603 | 0.006 | 11.05% | 0.058175 | 0.0603 | 0.0562 | 42,000 |
26 Mar 2024 | 0.0543 | 0.00 | 0.00% | 0.0543 | 0.0543 | 0.0543 | 0 |
25 Mar 2024 | 0.0543 | 0.00 | 0.00% | 0.0543 | 0.0543 | 0.0543 | 0 |
22 Mar 2024 | 0.0543 | 0.00 | 0.00% | 0.0543 | 0.0543 | 0.0543 | 0 |
21 Mar 2024 | 0.0543 | 0.00 | 0.00% | 0.0543 | 0.0543 | 0.0543 | 0 |
20 Mar 2024 | 0.0543 | 0.00 | 0.00% | 0.0543 | 0.0543 | 0.0543 | 0 |
19 Mar 2024 | 0.0543 | -0.0064 | -10.54% | 0.0602 | 0.0602 | 0.0534 | 81,800 |
18 Mar 2024 | 0.0607 | 0.0042 | 7.43% | 0.069 | 0.069 | 0.0574 | 18,250 |
15 Mar 2024 | 0.0565 | -0.0129 | -18.59% | 0.0565 | 0.0565 | 0.0565 | 100 |
14 Mar 2024 | 0.0694 | 0.0156 | 29.00% | 0.0694 | 0.0694 | 0.0694 | 1,428 |
13 Mar 2024 | 0.0538 | 0.00 | 0.00% | 0.0538 | 0.0538 | 0.0538 | 0 |
12 Mar 2024 | 0.0538 | -0.0109 | -16.85% | 0.06 | 0.0607 | 0.0538 | 145,600 |
11 Mar 2024 | 0.0647 | -0.0002 | -0.31% | 0.0616 | 0.0647 | 0.0611 | 31,370 |
08 Mar 2024 | 0.0649 | 0.0054 | 9.08% | 0.073 | 0.073 | 0.06 | 97,000 |
07 Mar 2024 | 0.0595 | 0.00 | 0.00% | 0.0595 | 0.0595 | 0.0595 | 0 |
06 Mar 2024 | 0.0595 | 0.002 | 3.48% | 0.0595 | 0.0595 | 0.0595 | 1,001 |
05 Mar 2024 | 0.0575 | 0.0018 | 3.23% | 0.0689 | 0.0689 | 0.05515 | 30,000 |
04 Mar 2024 | 0.0557 | 0.00465 | 9.11% | 0.054 | 0.0604 | 0.054 | 61,672 |
01 Mar 2024 | 0.05105 | -0.00605 | -10.60% | 0.05565 | 0.05565 | 0.05105 | 13,000 |
29 Feb 2024 | 0.0571 | 0.0059 | 11.52% | 0.0517 | 0.0604 | 0.0517 | 55,000 |