P1ZMS5 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 0.1845 | 0.018 | 10.81% | 0.1825 | 0.2015 | 0.171 | 0 |
25 Jun 2024 | 0.1665 | -0.0005 | -0.30% | 0.1825 | 0.1845 | 0.1615 | 0 |
24 Jun 2024 | 0.167 | -0.016 | -8.74% | 0.193 | 0.193 | 0.166 | 0 |
21 Jun 2024 | 0.183 | 0.0175 | 10.57% | 0.1715 | 0.21 | 0.163 | 0 |
20 Jun 2024 | 0.1655 | 0.014 | 9.24% | 0.1615 | 0.1675 | 0.136 | 0 |
19 Jun 2024 | 0.1515 | 0.006 | 4.12% | 0.1565 | 0.1565 | 0.1445 | 0 |
18 Jun 2024 | 0.1455 | -0.009 | -5.83% | 0.1625 | 0.163 | 0.145 | 0 |
17 Jun 2024 | 0.1545 | -0.011 | -6.65% | 0.18 | 0.181 | 0.1545 | 0 |
14 Jun 2024 | 0.1655 | 0.015 | 9.97% | 0.16 | 0.1745 | 0.1485 | 0 |
13 Jun 2024 | 0.1505 | 0.0125 | 9.06% | 0.151 | 0.152 | 0.138 | 0 |
12 Jun 2024 | 0.138 | -0.014 | -9.21% | 0.164 | 0.1645 | 0.1355 | 0 |
11 Jun 2024 | 0.152 | 0.0015 | 1.00% | 0.1635 | 0.1635 | 0.141 | 0 |
10 Jun 2024 | 0.1505 | -0.0035 | -2.27% | 0.171 | 0.1725 | 0.1465 | 0 |
07 Jun 2024 | 0.154 | -0.0005 | -0.32% | 0.169 | 0.169 | 0.149 | 0 |
06 Jun 2024 | 0.1545 | 0.0005 | 0.32% | 0.1705 | 0.1705 | 0.15 | 0 |
05 Jun 2024 | 0.154 | 0.011 | 7.69% | 0.155 | 0.1585 | 0.143 | 0 |
04 Jun 2024 | 0.143 | 0.009 | 6.72% | 0.1445 | 0.147 | 0.1375 | 0 |
03 Jun 2024 | 0.134 | -0.0105 | -7.27% | 0.148 | 0.149 | 0.1185 | 0 |
31 May 2024 | 0.1445 | 0.016 | 12.45% | 0.1345 | 0.148 | 0.122 | 0 |
30 May 2024 | 0.1285 | -0.009 | -6.55% | 0.15 | 0.151 | 0.1225 | 0 |
29 May 2024 | 0.1375 | 0.0055 | 4.17% | 0.1505 | 0.1505 | 0.1335 | 0 |
28 May 2024 | 0.132 | 0.0035 | 2.72% | 0.137 | 0.1375 | 0.1245 | 0 |
27 May 2024 | 0.1285 | -0.006 | -4.46% | 0.1495 | 0.1495 | 0.127 | 0 |
24 May 2024 | 0.1345 | 0.003 | 2.28% | 0.1345 | 0.141 | 0.1315 | 0 |
23 May 2024 | 0.1315 | 0.0025 | 1.94% | 0.1395 | 0.1405 | 0.1235 | 0 |
22 May 2024 | 0.129 | 0.0005 | 0.39% | 0.1405 | 0.145 | 0.125 | 0 |
21 May 2024 | 0.1285 | 0.0165 | 14.73% | 0.132 | 0.1325 | 0.1135 | 0 |
20 May 2024 | 0.112 | -0.0135 | -10.76% | 0.1365 | 0.137 | 0.1115 | 0 |
17 May 2024 | 0.1255 | -0.017 | -11.93% | 0.1555 | 0.1565 | 0.125 | 0 |
16 May 2024 | 0.1425 | 0.0015 | 1.06% | 0.1515 | 0.153 | 0.1285 | 0 |
15 May 2024 | 0.141 | -0.018 | -11.32% | 0.171 | 0.171 | 0.141 | 0 |
14 May 2024 | 0.159 | -0.0215 | -11.91% | 0.1915 | 0.1915 | 0.159 | 0 |
13 May 2024 | 0.1805 | 0.016 | 9.73% | 0.1765 | 0.191 | 0.165 | 0 |
10 May 2024 | 0.1645 | -0.049 | -22.95% | 0.2225 | 0.2225 | 0.154 | 0 |
09 May 2024 | 0.2135 | -0.0635 | -22.92% | 0.2855 | 0.292 | 0.2135 | 0 |
08 May 2024 | 0.277 | -0.009 | -3.15% | 0.303 | 0.303 | 0.2725 | 0 |
07 May 2024 | 0.286 | -0.015 | -4.98% | 0.2975 | 0.317 | 0.283 | 0 |
06 May 2024 | 0.301 | -0.025 | -7.67% | 0.326 | 0.328 | 0.301 | 0 |
03 May 2024 | 0.326 | -0.016 | -4.68% | 0.341 | 0.346 | 0.32 | 0 |
02 May 2024 | 0.342 | 0.006 | 1.79% | 0.358 | 0.362 | 0.334 | 0 |
30 Abr 2024 | 0.336 | 0.006 | 1.82% | 0.336 | 0.337 | 0.315 | 0 |
29 Abr 2024 | 0.33 | -0.007 | -2.08% | 0.343 | 0.345 | 0.325 | 0 |
26 Abr 2024 | 0.337 | -0.037 | -9.89% | 0.361 | 0.365 | 0.329 | 0 |
25 Abr 2024 | 0.374 | -0.016 | -4.10% | 0.405 | 0.415 | 0.373 | 0 |
24 Abr 2024 | 0.39 | 0.00 | 0.00% | 0.394 | 0.399 | 0.367 | 0 |
23 Abr 2024 | 0.39 | -0.028 | -6.70% | 0.418 | 0.419 | 0.387 | 0 |
22 Abr 2024 | 0.418 | 0.019 | 4.76% | 0.406 | 0.43 | 0.393 | 0 |
19 Abr 2024 | 0.399 | 0.033 | 9.02% | 0.40 | 0.414 | 0.376 | 0 |
18 Abr 2024 | 0.366 | 0.033 | 9.91% | 0.345 | 0.39 | 0.338 | 0 |
17 Abr 2024 | 0.333 | -0.007 | -2.06% | 0.353 | 0.354 | 0.318 | 0 |
16 Abr 2024 | 0.34 | 0.025 | 7.94% | 0.352 | 0.356 | 0.329 | 0 |
15 Abr 2024 | 0.315 | -0.012 | -3.67% | 0.337 | 0.337 | 0.304 | 0 |
12 Abr 2024 | 0.327 | -0.002 | -0.61% | 0.327 | 0.337 | 0.321 | 0 |
11 Abr 2024 | 0.329 | -0.018 | -5.19% | 0.357 | 0.36 | 0.326 | 0 |
10 Abr 2024 | 0.347 | -0.003 | -0.86% | 0.36 | 0.385 | 0.34 | 0 |
09 Abr 2024 | 0.35 | 0.029 | 9.03% | 0.34 | 0.356 | 0.327 | 0 |
08 Abr 2024 | 0.321 | 0.004 | 1.26% | 0.326 | 0.329 | 0.307 | 0 |
05 Abr 2024 | 0.317 | 0.022 | 7.46% | 0.326 | 0.33 | 0.302 | 0 |
04 Abr 2024 | 0.295 | -0.006 | -1.99% | 0.314 | 0.314 | 0.293 | 0 |
03 Abr 2024 | 0.301 | -0.006 | -1.95% | 0.321 | 0.327 | 0.301 | 0 |
02 Abr 2024 | 0.307 | 0.0525 | 20.63% | 0.268 | 0.31 | 0.2625 | 0 |