P1ZCO5 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
19 Jun 2024 | 0.0045 | 0.00 | 0.00% | 0.0045 | 0.0045 | 0.0045 | 0 |
18 Jun 2024 | 0.0045 | -0.0035 | -43.75% | 0.0035 | 0.0065 | 0.0027 | 0 |
17 Jun 2024 | 0.008 | -0.005 | -38.46% | 0.027 | 0.0315 | 0.0075 | 0 |
14 Jun 2024 | 0.013 | -0.002 | -13.33% | 0.03 | 0.0345 | 0.0105 | 0 |
13 Jun 2024 | 0.015 | 0.002 | 15.38% | 0.029 | 0.033 | 0.013 | 0 |
12 Jun 2024 | 0.013 | -0.01 | -43.48% | 0.0325 | 0.0335 | 0.01 | 0 |
11 Jun 2024 | 0.023 | -0.0105 | -31.34% | 0.044 | 0.047 | 0.0205 | 0 |
10 Jun 2024 | 0.0335 | -0.0125 | -27.17% | 0.0665 | 0.073 | 0.0335 | 0 |
07 Jun 2024 | 0.046 | 0.0015 | 3.37% | 0.0675 | 0.074 | 0.0425 | 0 |
06 Jun 2024 | 0.0445 | -0.0345 | -43.67% | 0.0705 | 0.0765 | 0.0375 | 0 |
05 Jun 2024 | 0.079 | -0.0535 | -40.38% | 0.127 | 0.1355 | 0.0655 | 0 |
04 Jun 2024 | 0.1325 | 0.0145 | 12.29% | 0.1455 | 0.159 | 0.1225 | 0 |
03 Jun 2024 | 0.118 | -0.1365 | -53.63% | 0.191 | 0.1935 | 0.1175 | 0 |
31 May 2024 | 0.2545 | 0.0705 | 38.32% | 0.2175 | 0.2625 | 0.1875 | 0 |
30 May 2024 | 0.184 | 0.0505 | 37.83% | 0.19 | 0.1935 | 0.161 | 0 |
29 May 2024 | 0.1335 | -0.005 | -3.61% | 0.1475 | 0.1635 | 0.1265 | 0 |
28 May 2024 | 0.1385 | -0.019 | -12.06% | 0.1465 | 0.1595 | 0.128 | 0 |
27 May 2024 | 0.1575 | 0.02 | 14.55% | 0.1565 | 0.1625 | 0.147 | 0 |
24 May 2024 | 0.1375 | -0.0475 | -25.68% | 0.218 | 0.218 | 0.1305 | 0 |
23 May 2024 | 0.185 | 0.02 | 12.12% | 0.188 | 0.2045 | 0.169 | 0 |
22 May 2024 | 0.165 | -0.033 | -16.67% | 0.2275 | 0.232 | 0.1625 | 0 |
21 May 2024 | 0.198 | 0.022 | 12.50% | 0.2045 | 0.219 | 0.189 | 0 |
20 May 2024 | 0.176 | -0.0075 | -4.09% | 0.191 | 0.207 | 0.17 | 0 |
17 May 2024 | 0.1835 | 0.018 | 10.88% | 0.19 | 0.2095 | 0.1805 | 0 |
16 May 2024 | 0.1655 | -0.004 | -2.36% | 0.153 | 0.185 | 0.1515 | 0 |
15 May 2024 | 0.1695 | -0.0255 | -13.08% | 0.2065 | 0.216 | 0.1675 | 0 |
14 May 2024 | 0.195 | -0.0275 | -12.36% | 0.242 | 0.272 | 0.195 | 0 |
13 May 2024 | 0.2225 | 0.022 | 10.97% | 0.193 | 0.2405 | 0.193 | 0 |
10 May 2024 | 0.2005 | 0.01 | 5.25% | 0.1975 | 0.2075 | 0.1785 | 0 |
09 May 2024 | 0.1905 | -0.011 | -5.46% | 0.2325 | 0.239 | 0.1905 | 0 |
08 May 2024 | 0.2015 | -0.0245 | -10.84% | 0.2505 | 0.271 | 0.1975 | 0 |
07 May 2024 | 0.226 | -0.0595 | -20.84% | 0.2665 | 0.2775 | 0.226 | 0 |
06 May 2024 | 0.2855 | -0.0565 | -16.52% | 0.334 | 0.338 | 0.284 | 0 |
03 May 2024 | 0.342 | -0.096 | -21.92% | 0.418 | 0.438 | 0.329 | 0 |
02 May 2024 | 0.438 | -0.017 | -3.74% | 0.444 | 0.474 | 0.414 | 0 |
30 Abr 2024 | 0.455 | -0.025 | -5.21% | 0.505 | 0.528 | 0.431 | 0 |
29 Abr 2024 | 0.48 | 0.034 | 7.62% | 0.414 | 0.482 | 0.414 | 0 |
26 Abr 2024 | 0.446 | -0.089 | -16.64% | 0.422 | 0.483 | 0.403 | 0 |
25 Abr 2024 | 0.535 | 0.272 | 103.42% | 0.663 | 0.668 | 0.42 | 0 |
24 Abr 2024 | 0.263 | 0.014 | 5.62% | 0.2245 | 0.265 | 0.2085 | 0 |
23 Abr 2024 | 0.249 | -0.074 | -22.91% | 0.314 | 0.315 | 0.229 | 12,000 |
22 Abr 2024 | 0.323 | 0.0445 | 15.98% | 0.325 | 0.34 | 0.273 | 0 |
19 Abr 2024 | 0.2785 | 0.0825 | 42.09% | 0.2655 | 0.2875 | 0.228 | 0 |
18 Abr 2024 | 0.196 | -0.0425 | -17.82% | 0.2575 | 0.262 | 0.1945 | 0 |
17 Abr 2024 | 0.2385 | 0.015 | 6.71% | 0.248 | 0.252 | 0.227 | 0 |
16 Abr 2024 | 0.2235 | 0.0215 | 10.64% | 0.26 | 0.2665 | 0.2175 | 0 |
15 Abr 2024 | 0.202 | 0.0175 | 9.49% | 0.2165 | 0.2165 | 0.1765 | 0 |
12 Abr 2024 | 0.1845 | 0.0085 | 4.83% | 0.1805 | 0.198 | 0.179 | 0 |
11 Abr 2024 | 0.176 | 0.002 | 1.15% | 0.1935 | 0.1965 | 0.166 | 0 |
10 Abr 2024 | 0.174 | -0.0225 | -11.45% | 0.1985 | 0.225 | 0.1735 | 0 |
09 Abr 2024 | 0.1965 | 0.0265 | 15.59% | 0.1975 | 0.215 | 0.1715 | 0 |
08 Abr 2024 | 0.17 | -0.003 | -1.73% | 0.181 | 0.1855 | 0.162 | 0 |
05 Abr 2024 | 0.173 | -0.0025 | -1.42% | 0.2225 | 0.224 | 0.164 | 0 |
04 Abr 2024 | 0.1755 | -0.046 | -20.77% | 0.227 | 0.2275 | 0.172 | 0 |
03 Abr 2024 | 0.2215 | -0.0615 | -21.73% | 0.2725 | 0.2795 | 0.2195 | 0 |
02 Abr 2024 | 0.283 | -0.02 | -6.60% | 0.301 | 0.313 | 0.272 | 0 |
28 Mar 2024 | 0.303 | 0.0175 | 6.13% | 0.2995 | 0.315 | 0.2865 | 0 |
27 Mar 2024 | 0.2855 | 0.044 | 18.22% | 0.2845 | 0.301 | 0.2785 | 0 |
26 Mar 2024 | 0.2415 | 0.001 | 0.42% | 0.2655 | 0.2675 | 0.23 | 0 |
25 Mar 2024 | 0.2405 | -0.002 | -0.82% | 0.254 | 0.2635 | 0.2395 | 0 |
22 Mar 2024 | 0.2425 | 0.007 | 2.97% | 0.2555 | 0.266 | 0.242 | 0 |