P1ZWO3 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 0.539 | 0.00 | 0.00% | 0.539 | 0.539 | 0.539 | 0 |
26 Jun 2024 | 0.539 | 0.00 | 0.00% | 0.539 | 0.539 | 0.539 | 0 |
25 Jun 2024 | 0.539 | 0.00 | 0.00% | 0.539 | 0.539 | 0.539 | 0 |
24 Jun 2024 | 0.539 | 0.00 | 0.00% | 0.539 | 0.539 | 0.539 | 0 |
21 Jun 2024 | 0.539 | 0.00 | 0.00% | 0.539 | 0.539 | 0.539 | 0 |
20 Jun 2024 | 0.539 | 0.00 | 0.00% | 0.539 | 0.539 | 0.539 | 0 |
19 Jun 2024 | 0.539 | 0.00 | 0.00% | 0.539 | 0.539 | 0.539 | 0 |
18 Jun 2024 | 0.539 | 0.064 | 13.47% | 0.53 | 0.574 | 0.487 | 0 |
17 Jun 2024 | 0.475 | -0.005 | -1.04% | 0.539 | 0.567 | 0.445 | 0 |
14 Jun 2024 | 0.48 | -0.001 | -0.21% | 0.544 | 0.544 | 0.367 | 0 |
13 Jun 2024 | 0.481 | -0.137 | -22.17% | 0.63 | 0.637 | 0.481 | 0 |
12 Jun 2024 | 0.618 | 0.091 | 17.27% | 0.54 | 0.618 | 0.529 | 0 |
11 Jun 2024 | 0.527 | -0.075 | -12.46% | 0.671 | 0.674 | 0.527 | 0 |
10 Jun 2024 | 0.602 | -0.062 | -9.34% | 0.837 | 0.837 | 0.515 | 0 |
07 Jun 2024 | 0.664 | -0.054 | -7.52% | 0.739 | 0.744 | 0.638 | 0 |
06 Jun 2024 | 0.718 | 0.041 | 6.06% | 0.745 | 0.763 | 0.71 | 0 |
05 Jun 2024 | 0.677 | -0.057 | -7.77% | 0.778 | 0.799 | 0.65 | 0 |
04 Jun 2024 | 0.734 | -0.082 | -10.05% | 0.911 | 0.911 | 0.703 | 0 |
03 Jun 2024 | 0.816 | 0.002 | 0.25% | 0.896 | 0.962 | 0.748 | 0 |
31 May 2024 | 0.814 | 0.054 | 7.11% | 0.802 | 0.841 | 0.698 | 0 |
30 May 2024 | 0.76 | 0.048 | 6.74% | 0.704 | 0.767 | 0.649 | 0 |
29 May 2024 | 0.712 | -0.075 | -9.53% | 0.758 | 0.796 | 0.679 | 0 |
28 May 2024 | 0.787 | -0.122 | -13.42% | 0.991 | 0.991 | 0.736 | 0 |
27 May 2024 | 0.909 | 0.072 | 8.60% | 0.882 | 0.929 | 0.803 | 0 |
24 May 2024 | 0.837 | 0.06 | 7.72% | 0.767 | 0.837 | 0.712 | 0 |
23 May 2024 | 0.777 | 0.191 | 32.59% | 0.647 | 0.787 | 0.591 | 0 |
22 May 2024 | 0.586 | -0.001 | -0.17% | 0.614 | 0.629 | 0.556 | 0 |
21 May 2024 | 0.587 | 0.002 | 0.34% | 0.635 | 0.662 | 0.546 | 0 |
20 May 2024 | 0.585 | 0.074 | 14.48% | 0.565 | 0.593 | 0.522 | 0 |
17 May 2024 | 0.511 | -0.064 | -11.13% | 0.652 | 0.652 | 0.479 | 0 |
16 May 2024 | 0.575 | 0.066 | 12.97% | 0.535 | 0.588 | 0.512 | 0 |
15 May 2024 | 0.509 | 0.057 | 12.61% | 0.518 | 0.552 | 0.446 | 0 |
14 May 2024 | 0.452 | 0.003 | 0.67% | 0.475 | 0.494 | 0.394 | 0 |
13 May 2024 | 0.449 | -0.018 | -3.85% | 0.53 | 0.602 | 0.434 | 0 |
10 May 2024 | 0.467 | 0.081 | 20.98% | 0.411 | 0.477 | 0.411 | 0 |
09 May 2024 | 0.386 | 0.1105 | 40.11% | 0.204 | 0.386 | 0.204 | 0 |
08 May 2024 | 0.2755 | 0.023 | 9.11% | 0.2655 | 0.279 | 0.2285 | 0 |
07 May 2024 | 0.2525 | 0.0445 | 21.39% | 0.2325 | 0.2525 | 0.208 | 25,500 |
06 May 2024 | 0.208 | 0.0225 | 12.13% | 0.209 | 0.219 | 0.187 | 500 |
03 May 2024 | 0.1855 | 0.0145 | 8.48% | 0.205 | 0.22 | 0.1535 | 0 |
02 May 2024 | 0.171 | -0.0045 | -2.56% | 0.186 | 0.205 | 0.1515 | 0 |
30 Abr 2024 | 0.1755 | -0.0105 | -5.65% | 0.205 | 0.208 | 0.162 | 10,000 |
29 Abr 2024 | 0.186 | -0.007 | -3.63% | 0.22 | 0.2245 | 0.1765 | 10,000 |
26 Abr 2024 | 0.193 | 0.0745 | 62.87% | 0.153 | 0.201 | 0.126 | 40,000 |
25 Abr 2024 | 0.1185 | -0.0435 | -26.85% | 0.1875 | 0.1905 | 0.103 | 0 |
24 Abr 2024 | 0.162 | 0.019 | 13.29% | 0.149 | 0.1735 | 0.139 | 0 |
23 Abr 2024 | 0.143 | 0.0145 | 11.28% | 0.141 | 0.1455 | 0.1275 | 0 |
22 Abr 2024 | 0.1285 | -0.0225 | -14.90% | 0.1615 | 0.1615 | 0.124 | 0 |
19 Abr 2024 | 0.151 | 0.0165 | 12.27% | 0.1385 | 0.159 | 0.1155 | 141,000 |
18 Abr 2024 | 0.1345 | 0.0425 | 46.20% | 0.121 | 0.1365 | 0.086 | 9,000 |
17 Abr 2024 | 0.092 | -0.026 | -22.03% | 0.1215 | 0.1355 | 0.089 | 20,000 |
16 Abr 2024 | 0.118 | -0.039 | -24.84% | 0.1205 | 0.135 | 0.111 | 35,000 |
15 Abr 2024 | 0.157 | 0.077 | 96.25% | 0.143 | 0.2335 | 0.1025 | 5,500 |
12 Abr 2024 | 0.08 | 0.006 | 8.11% | 0.1035 | 0.1035 | 0.0765 | 0 |
11 Abr 2024 | 0.074 | -0.007 | -8.64% | 0.098 | 0.0995 | 0.068 | 3,000 |
10 Abr 2024 | 0.081 | -0.002 | -2.41% | 0.105 | 0.107 | 0.065 | 2,000 |
09 Abr 2024 | 0.083 | -0.0245 | -22.79% | 0.118 | 0.1185 | 0.08 | 0 |
08 Abr 2024 | 0.1075 | 0.025 | 30.30% | 0.10 | 0.111 | 0.0825 | 0 |
05 Abr 2024 | 0.0825 | -0.0015 | -1.79% | 0.092 | 0.0935 | 0.0685 | 0 |
04 Abr 2024 | 0.084 | 0.0025 | 3.07% | 0.0965 | 0.0975 | 0.0755 | 0 |
03 Abr 2024 | 0.0815 | 0.0005 | 0.62% | 0.0945 | 0.098 | 0.068 | 0 |
02 Abr 2024 | 0.081 | -0.014 | -14.74% | 0.113 | 0.1145 | 0.0735 | 700 |