P1ZBX8 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.0065 | -0.001 | -13.33% | 0.0135 | 0.014 | 0.006 | 0 |
13 Jun 2024 | 0.0075 | -0.0065 | -46.43% | 0.0165 | 0.019 | 0.0065 | 0 |
12 Jun 2024 | 0.014 | 0.0015 | 12.00% | 0.0175 | 0.021 | 0.0105 | 0 |
11 Jun 2024 | 0.0125 | -0.011 | -46.81% | 0.016 | 0.0245 | 0.0115 | 0 |
10 Jun 2024 | 0.0235 | -0.021 | -47.19% | 0.0425 | 0.0425 | 0.02 | 0 |
07 Jun 2024 | 0.0445 | -0.0045 | -9.18% | 0.0515 | 0.055 | 0.0425 | 0 |
06 Jun 2024 | 0.049 | 0.005 | 11.36% | 0.05 | 0.059 | 0.036 | 0 |
05 Jun 2024 | 0.044 | 0.014 | 46.67% | 0.033 | 0.049 | 0.0325 | 0 |
04 Jun 2024 | 0.03 | -0.0155 | -34.07% | 0.0455 | 0.046 | 0.03 | 0 |
03 Jun 2024 | 0.0455 | 0.0055 | 13.75% | 0.07 | 0.0795 | 0.041 | 0 |
31 May 2024 | 0.04 | -0.0115 | -22.33% | 0.0565 | 0.0645 | 0.0395 | 0 |
30 May 2024 | 0.0515 | -0.0075 | -12.71% | 0.0545 | 0.0685 | 0.047 | 48,000 |
29 May 2024 | 0.059 | -0.0245 | -29.34% | 0.086 | 0.087 | 0.047 | 0 |
28 May 2024 | 0.0835 | 0.0085 | 11.33% | 0.075 | 0.0835 | 0.0545 | 0 |
27 May 2024 | 0.075 | 0.02 | 36.36% | 0.065 | 0.0755 | 0.065 | 0 |
24 May 2024 | 0.055 | 0.0045 | 8.91% | 0.0475 | 0.057 | 0.04 | 0 |
23 May 2024 | 0.0505 | -0.0215 | -29.86% | 0.083 | 0.096 | 0.042 | 0 |
22 May 2024 | 0.072 | 0.0145 | 25.22% | 0.0645 | 0.081 | 0.0625 | 0 |
21 May 2024 | 0.0575 | -0.0115 | -16.67% | 0.0735 | 0.074 | 0.055 | 0 |
20 May 2024 | 0.069 | -0.006 | -8.00% | 0.071 | 0.0825 | 0.0625 | 1,000 |
17 May 2024 | 0.075 | 0.0015 | 2.04% | 0.064 | 0.0885 | 0.0595 | 0 |
16 May 2024 | 0.0735 | 0.0355 | 93.42% | 0.0525 | 0.0765 | 0.0515 | 3,000 |
15 May 2024 | 0.038 | 0.0095 | 33.33% | 0.0335 | 0.0405 | 0.031 | 0 |
14 May 2024 | 0.0285 | 0.0005 | 1.79% | 0.0275 | 0.029 | 0.02 | 0 |
13 May 2024 | 0.028 | -0.0015 | -5.08% | 0.0325 | 0.0335 | 0.0255 | 0 |
10 May 2024 | 0.0295 | -0.0035 | -10.61% | 0.0365 | 0.042 | 0.0285 | 0 |
09 May 2024 | 0.033 | -0.0025 | -7.04% | 0.0395 | 0.0415 | 0.0285 | 0 |
08 May 2024 | 0.0355 | -0.0125 | -26.04% | 0.0455 | 0.047 | 0.0355 | 0 |
07 May 2024 | 0.048 | 0.00 | 0.00% | 0.053 | 0.0535 | 0.042 | 0 |
06 May 2024 | 0.048 | 0.0175 | 57.38% | 0.042 | 0.0525 | 0.04 | 0 |
03 May 2024 | 0.0305 | 0.0055 | 22.00% | 0.034 | 0.0375 | 0.0295 | 0 |
02 May 2024 | 0.025 | -0.0655 | -72.38% | 0.031 | 0.0355 | 0.0215 | 0 |
30 Abr 2024 | 0.0905 | 0.0015 | 1.69% | 0.0975 | 0.1055 | 0.089 | 14,000 |
29 Abr 2024 | 0.089 | 0.006 | 7.23% | 0.0915 | 0.094 | 0.076 | 11,150 |
26 Abr 2024 | 0.083 | 0.0215 | 34.96% | 0.0865 | 0.0885 | 0.066 | 4,443 |
25 Abr 2024 | 0.0615 | -0.0015 | -2.38% | 0.057 | 0.067 | 0.056 | 0 |
24 Abr 2024 | 0.063 | -0.002 | -3.08% | 0.0765 | 0.084 | 0.062 | 0 |
23 Abr 2024 | 0.065 | 0.0115 | 21.50% | 0.059 | 0.0705 | 0.059 | 0 |
22 Abr 2024 | 0.0535 | -0.008 | -13.01% | 0.0605 | 0.0655 | 0.0495 | 0 |
19 Abr 2024 | 0.0615 | -0.0215 | -25.90% | 0.075 | 0.086 | 0.0615 | 0 |
18 Abr 2024 | 0.083 | -0.021 | -20.19% | 0.0915 | 0.097 | 0.075 | 0 |
17 Abr 2024 | 0.104 | -0.018 | -14.75% | 0.1165 | 0.127 | 0.1025 | 0 |
16 Abr 2024 | 0.122 | 0.006 | 5.17% | 0.1125 | 0.123 | 0.1085 | 0 |
15 Abr 2024 | 0.116 | -0.0095 | -7.57% | 0.1205 | 0.13 | 0.1085 | 0 |
12 Abr 2024 | 0.1255 | -0.023 | -15.49% | 0.1565 | 0.16 | 0.117 | 0 |
11 Abr 2024 | 0.1485 | 0.007 | 4.95% | 0.1395 | 0.155 | 0.1365 | 0 |
10 Abr 2024 | 0.1415 | -0.0055 | -3.74% | 0.1595 | 0.163 | 0.1345 | 0 |
09 Abr 2024 | 0.147 | -0.01 | -6.37% | 0.16 | 0.1655 | 0.142 | 0 |
08 Abr 2024 | 0.157 | -0.008 | -4.85% | 0.166 | 0.1675 | 0.144 | 0 |
05 Abr 2024 | 0.165 | -0.035 | -17.50% | 0.151 | 0.167 | 0.1435 | 0 |
04 Abr 2024 | 0.20 | -0.027 | -11.89% | 0.2325 | 0.243 | 0.1995 | 0 |
03 Abr 2024 | 0.227 | 0.0265 | 13.22% | 0.2115 | 0.2285 | 0.205 | 0 |
02 Abr 2024 | 0.2005 | -0.033 | -14.13% | 0.2455 | 0.2475 | 0.192 | 0 |
28 Mar 2024 | 0.2335 | 0.0175 | 8.10% | 0.223 | 0.2405 | 0.2225 | 0 |
27 Mar 2024 | 0.216 | -0.026 | -10.74% | 0.224 | 0.232 | 0.204 | 0 |
26 Mar 2024 | 0.242 | 0.0105 | 4.54% | 0.233 | 0.2465 | 0.21 | 0 |
25 Mar 2024 | 0.2315 | 0.0135 | 6.19% | 0.2175 | 0.2465 | 0.196 | 0 |
22 Mar 2024 | 0.218 | -0.0245 | -10.10% | 0.2345 | 0.2415 | 0.2045 | 0 |
21 Mar 2024 | 0.2425 | 0.035 | 16.87% | 0.2605 | 0.276 | 0.2265 | 0 |
20 Mar 2024 | 0.2075 | -0.031 | -13.00% | 0.2485 | 0.265 | 0.2075 | 0 |
19 Mar 2024 | 0.2385 | -0.0865 | -26.62% | 0.289 | 0.304 | 0.2265 | 0 |