Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
P1ZZU3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 2.045 | -0.02 | -0.73% | 2.13 | 2.20 | 2.035 | 0 |
| 26 Jun 2024 | 2.06 | 0.00 | 0.00% | 2.43 | 2.48 | 2.035 | 0 |
| 25 Jun 2024 | 2.06 | 0.19 | 10.16% | 1.745 | 2.095 | 1.625 | 3,200 |
| 24 Jun 2024 | 1.87 | -0.51 | -21.26% | 2.28 | 2.345 | 1.82 | 17,000 |
| 21 Jun 2024 | 2.375 | -0.70 | -22.64% | 2.72 | 2.735 | 2.205 | 0 |
| 20 Jun 2024 | 3.07 | -0.04 | -1.29% | 3.25 | 3.29 | 2.92 | 1,000 |
| 19 Jun 2024 | 3.11 | 0.45 | 16.92% | 3.02 | 3.23 | 3.02 | 0 |
| 18 Jun 2024 | 2.66 | 0.12 | 4.72% | 2.58 | 2.67 | 2.535 | 0 |
| 17 Jun 2024 | 2.54 | 0.08 | 3.04% | 2.64 | 2.72 | 2.435 | 0 |
| 14 Jun 2024 | 2.465 | 0.22 | 9.80% | 2.50 | 2.605 | 2.33 | 0 |
| 13 Jun 2024 | 2.245 | 0.19 | 8.98% | 2.16 | 2.345 | 2.16 | 1,000 |
| 12 Jun 2024 | 2.06 | 0.25 | 13.50% | 1.84 | 2.15 | 1.83 | 0 |
| 11 Jun 2024 | 1.815 | 0.08 | 4.61% | 1.935 | 1.945 | 1.785 | 0 |
| 10 Jun 2024 | 1.735 | 0.00 | 0.00% | 1.735 | 1.735 | 1.735 | 0 |
| 07 Jun 2024 | 1.735 | -0.05 | -2.53% | 1.895 | 1.92 | 1.69 | 20,000 |
| 06 Jun 2024 | 1.78 | 0.04 | 2.30% | 1.99 | 2.12 | 1.70 | 1,000 |
| 05 Jun 2024 | 1.74 | 0.28 | 18.93% | 1.62 | 1.755 | 1.60 | 0 |
| 04 Jun 2024 | 1.463 | 0.07 | 4.72% | 1.58 | 1.59 | 1.454 | 0 |
| 03 Jun 2024 | 1.397 | 0.17 | 13.85% | 1.412 | 1.496 | 1.353 | 0 |
| 31 May 2024 | 1.227 | -0.22 | -14.91% | 1.312 | 1.462 | 1.216 | 0 |
| 30 May 2024 | 1.442 | -0.02 | -1.10% | 1.465 | 1.565 | 1.423 | 0 |
| 29 May 2024 | 1.458 | 0.14 | 10.20% | 1.61 | 1.61 | 1.309 | 1,000 |
| 28 May 2024 | 1.323 | 0.12 | 10.25% | 1.238 | 1.33 | 1.17 | 1,000 |
| 27 May 2024 | 1.20 | 0.23 | 23.08% | 1.111 | 1.253 | 1.111 | 1,000 |
| 24 May 2024 | 0.975 | -0.008 | -0.81% | 0.934 | 1.045 | 0.93 | 0 |
| 23 May 2024 | 0.983 | 0.305 | 44.99% | 0.926 | 0.984 | 0.887 | 11,000 |
| 22 May 2024 | 0.678 | 0.002 | 0.30% | 0.726 | 0.775 | 0.661 | 1,000 |
| 21 May 2024 | 0.676 | 0.002 | 0.30% | 0.725 | 0.737 | 0.64 | 0 |
| 20 May 2024 | 0.674 | 0.005 | 0.75% | 0.671 | 0.718 | 0.667 | 0 |
| 17 May 2024 | 0.669 | -0.068 | -9.23% | 0.73 | 0.746 | 0.655 | 0 |
| 16 May 2024 | 0.737 | 0.05 | 7.28% | 0.746 | 0.764 | 0.711 | 0 |
| 15 May 2024 | 0.687 | 0.078 | 12.81% | 0.642 | 0.702 | 0.62 | 2,000 |
| 14 May 2024 | 0.609 | 0.025 | 4.28% | 0.616 | 0.618 | 0.565 | 0 |
| 13 May 2024 | 0.584 | -0.019 | -3.15% | 0.634 | 0.641 | 0.552 | 0 |
| 10 May 2024 | 0.603 | -0.001 | -0.17% | 0.613 | 0.651 | 0.594 | 6,000 |
| 09 May 2024 | 0.604 | -0.024 | -3.82% | 0.635 | 0.647 | 0.573 | 1,000 |
| 08 May 2024 | 0.628 | -0.021 | -3.24% | 0.673 | 0.693 | 0.625 | 12,000 |
| 07 May 2024 | 0.649 | -0.051 | -7.29% | 0.716 | 0.721 | 0.615 | 0 |
| 06 May 2024 | 0.70 | 0.112 | 19.05% | 0.633 | 0.70 | 0.63 | 0 |
| 03 May 2024 | 0.588 | 0.086 | 17.13% | 0.574 | 0.617 | 0.547 | 2,000 |
| 02 May 2024 | 0.502 | -0.095 | -15.91% | 0.517 | 0.56 | 0.477 | 2,000 |
| 30 Abr 2024 | 0.597 | 0.019 | 3.29% | 0.631 | 0.631 | 0.588 | 0 |
| 29 Abr 2024 | 0.578 | -0.009 | -1.53% | 0.657 | 0.658 | 0.538 | 2,000 |
| 26 Abr 2024 | 0.587 | 0.172 | 41.45% | 0.514 | 0.596 | 0.465 | 0 |
| 25 Abr 2024 | 0.415 | -0.005 | -1.19% | 0.362 | 0.436 | 0.353 | 0 |
| 24 Abr 2024 | 0.42 | -0.01 | -2.33% | 0.501 | 0.514 | 0.415 | 0 |
| 23 Abr 2024 | 0.43 | 0.092 | 27.22% | 0.40 | 0.435 | 0.388 | 0 |
| 22 Abr 2024 | 0.338 | -0.108 | -24.22% | 0.389 | 0.402 | 0.319 | 0 |
| 19 Abr 2024 | 0.446 | -0.096 | -17.71% | 0.519 | 0.563 | 0.444 | 0 |
| 18 Abr 2024 | 0.542 | -0.04 | -6.87% | 0.594 | 0.614 | 0.49 | 0 |
| 17 Abr 2024 | 0.582 | -0.031 | -5.06% | 0.62 | 0.681 | 0.563 | 0 |
| 16 Abr 2024 | 0.613 | -0.04 | -6.13% | 0.599 | 0.627 | 0.577 | 0 |
| 15 Abr 2024 | 0.653 | -0.032 | -4.67% | 0.674 | 0.713 | 0.651 | 0 |
| 12 Abr 2024 | 0.685 | 0.027 | 4.10% | 0.75 | 0.756 | 0.66 | 0 |
| 11 Abr 2024 | 0.658 | 0.064 | 10.77% | 0.638 | 0.666 | 0.609 | 0 |
| 10 Abr 2024 | 0.594 | 0.081 | 15.79% | 0.545 | 0.594 | 0.521 | 0 |
| 09 Abr 2024 | 0.513 | -0.108 | -17.39% | 0.626 | 0.637 | 0.496 | 0 |
| 08 Abr 2024 | 0.621 | -0.013 | -2.05% | 0.668 | 0.699 | 0.613 | 0 |
| 05 Abr 2024 | 0.634 | -0.066 | -9.43% | 0.651 | 0.67 | 0.607 | 0 |
| 04 Abr 2024 | 0.70 | -0.035 | -4.76% | 0.731 | 0.768 | 0.696 | 0 |
| 03 Abr 2024 | 0.735 | 0.008 | 1.10% | 0.718 | 0.739 | 0.69 | 0 |
| 02 Abr 2024 | 0.727 | -0.088 | -10.80% | 0.785 | 0.796 | 0.678 | 0 |
