P1ZBI9 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.004 | 0 |
13 Jun 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.004 | 0 |
12 Jun 2024 | 0.004 | -0.001 | -20.00% | 0.0025 | 0.004 | 0.0025 | 0 |
11 Jun 2024 | 0.005 | 0.001 | 25.00% | 0.003 | 0.005 | 0.003 | 0 |
10 Jun 2024 | 0.004 | -0.0015 | -27.27% | 0.005 | 0.006 | 0.004 | 0 |
07 Jun 2024 | 0.0055 | -0.0015 | -21.43% | 0.024 | 0.0245 | 0.0055 | 0 |
06 Jun 2024 | 0.007 | -0.0025 | -26.32% | 0.026 | 0.026 | 0.0065 | 0 |
05 Jun 2024 | 0.0095 | 0.00 | 0.00% | 0.0085 | 0.011 | 0.0085 | 0 |
04 Jun 2024 | 0.0095 | 0.0015 | 18.75% | 0.026 | 0.026 | 0.0075 | 0 |
03 Jun 2024 | 0.008 | -0.001 | -11.11% | 0.026 | 0.026 | 0.007 | 0 |
31 May 2024 | 0.009 | 0.00 | 0.00% | 0.0075 | 0.01 | 0.0075 | 0 |
30 May 2024 | 0.009 | -0.0025 | -21.74% | 0.029 | 0.029 | 0.0085 | 0 |
29 May 2024 | 0.0115 | 0.001 | 9.52% | 0.028 | 0.028 | 0.01 | 0 |
28 May 2024 | 0.0105 | -0.002 | -16.00% | 0.011 | 0.014 | 0.01 | 0 |
27 May 2024 | 0.0125 | -0.002 | -13.79% | 0.013 | 0.0165 | 0.0125 | 0 |
24 May 2024 | 0.0145 | -0.0015 | -9.38% | 0.017 | 0.0185 | 0.0145 | 0 |
23 May 2024 | 0.016 | -0.0015 | -8.57% | 0.034 | 0.0345 | 0.015 | 0 |
22 May 2024 | 0.0175 | -0.001 | -5.41% | 0.035 | 0.035 | 0.0155 | 0 |
21 May 2024 | 0.0185 | -0.0025 | -11.90% | 0.0385 | 0.0385 | 0.0185 | 0 |
20 May 2024 | 0.021 | 0.0105 | 100.00% | 0.0105 | 0.024 | 0.0105 | 0 |
17 May 2024 | 0.0105 | -0.0025 | -19.23% | 0.0315 | 0.0315 | 0.0105 | 0 |
16 May 2024 | 0.013 | -0.0055 | -29.73% | 0.0175 | 0.0185 | 0.013 | 0 |
15 May 2024 | 0.0185 | -0.0005 | -2.63% | 0.0365 | 0.0365 | 0.0145 | 0 |
14 May 2024 | 0.019 | -0.011 | -36.67% | 0.046 | 0.046 | 0.019 | 0 |
13 May 2024 | 0.03 | -0.003 | -9.09% | 0.0505 | 0.0505 | 0.03 | 0 |
10 May 2024 | 0.033 | -0.004 | -10.81% | 0.053 | 0.053 | 0.029 | 0 |
09 May 2024 | 0.037 | 0.00 | 0.00% | 0.0525 | 0.053 | 0.035 | 0 |
08 May 2024 | 0.037 | 0.002 | 5.71% | 0.0485 | 0.049 | 0.0285 | 0 |
07 May 2024 | 0.035 | -0.008 | -18.60% | 0.0585 | 0.0585 | 0.035 | 0 |
06 May 2024 | 0.043 | -0.007 | -14.00% | 0.067 | 0.067 | 0.043 | 0 |
03 May 2024 | 0.05 | 0.0125 | 33.33% | 0.054 | 0.0565 | 0.0355 | 0 |
02 May 2024 | 0.0375 | -0.0055 | -12.79% | 0.0605 | 0.0615 | 0.036 | 0 |
30 Abr 2024 | 0.043 | -0.008 | -15.69% | 0.067 | 0.0675 | 0.04 | 0 |
29 Abr 2024 | 0.051 | -0.003 | -5.56% | 0.0675 | 0.068 | 0.0455 | 0 |
26 Abr 2024 | 0.054 | -0.004 | -6.90% | 0.07 | 0.07 | 0.0505 | 1,500 |
25 Abr 2024 | 0.058 | -0.01 | -14.71% | 0.084 | 0.0845 | 0.058 | 0 |
24 Abr 2024 | 0.068 | 0.003 | 4.62% | 0.0695 | 0.073 | 0.0575 | 0 |
23 Abr 2024 | 0.065 | -0.0315 | -32.64% | 0.105 | 0.1055 | 0.0635 | 0 |
22 Abr 2024 | 0.0965 | -0.0215 | -18.22% | 0.1245 | 0.1245 | 0.09 | 0 |
19 Abr 2024 | 0.118 | -0.0015 | -1.26% | 0.1445 | 0.1445 | 0.1105 | 0 |
18 Abr 2024 | 0.1195 | -0.025 | -17.30% | 0.152 | 0.154 | 0.117 | 0 |
17 Abr 2024 | 0.1445 | -0.039 | -21.25% | 0.2045 | 0.2065 | 0.1415 | 0 |
16 Abr 2024 | 0.1835 | 0.0155 | 9.23% | 0.2025 | 0.2065 | 0.1785 | 0 |
15 Abr 2024 | 0.168 | -0.004 | -2.33% | 0.1815 | 0.1815 | 0.1535 | 0 |
12 Abr 2024 | 0.172 | 0.003 | 1.78% | 0.1745 | 0.1815 | 0.1545 | 0 |
11 Abr 2024 | 0.169 | 0.044 | 35.20% | 0.141 | 0.18 | 0.1215 | 0 |
10 Abr 2024 | 0.125 | -0.018 | -12.59% | 0.152 | 0.156 | 0.116 | 0 |
09 Abr 2024 | 0.143 | 0.0125 | 9.58% | 0.147 | 0.154 | 0.123 | 0 |
08 Abr 2024 | 0.1305 | -0.0155 | -10.62% | 0.158 | 0.1595 | 0.1305 | 0 |
05 Abr 2024 | 0.146 | 0.018 | 14.06% | 0.1605 | 0.174 | 0.144 | 0 |
04 Abr 2024 | 0.128 | 0.005 | 4.07% | 0.145 | 0.145 | 0.114 | 0 |
03 Abr 2024 | 0.123 | -0.0255 | -17.17% | 0.1645 | 0.1645 | 0.121 | 1,000 |
02 Abr 2024 | 0.1485 | -0.001 | -0.67% | 0.164 | 0.164 | 0.133 | 0 |
28 Mar 2024 | 0.1495 | -0.0095 | -5.97% | 0.158 | 0.16 | 0.1475 | 0 |
27 Mar 2024 | 0.159 | 0.0235 | 17.34% | 0.141 | 0.16 | 0.13 | 0 |
26 Mar 2024 | 0.1355 | -0.032 | -19.10% | 0.181 | 0.182 | 0.126 | 0 |
25 Mar 2024 | 0.1675 | -0.033 | -16.46% | 0.2155 | 0.2155 | 0.1675 | 0 |
22 Mar 2024 | 0.2005 | -0.0045 | -2.20% | 0.2245 | 0.226 | 0.197 | 0 |
21 Mar 2024 | 0.205 | 0.006 | 3.02% | 0.1925 | 0.2225 | 0.1815 | 500 |
20 Mar 2024 | 0.199 | -0.0125 | -5.91% | 0.2185 | 0.2195 | 0.1965 | 0 |
19 Mar 2024 | 0.2115 | -0.052 | -19.73% | 0.244 | 0.247 | 0.204 | 0 |
18 Mar 2024 | 0.2635 | -0.018 | -6.39% | 0.286 | 0.288 | 0.2525 | 8,000 |