P1ZDF1 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
19 Jun 2024 | 0.244 | -0.0055 | -2.20% | 0.2365 | 0.252 | 0.2365 | 0 |
18 Jun 2024 | 0.2495 | -0.0505 | -16.83% | 0.263 | 0.267 | 0.242 | 0 |
17 Jun 2024 | 0.30 | -0.029 | -8.81% | 0.327 | 0.329 | 0.296 | 0 |
14 Jun 2024 | 0.329 | 0.013 | 4.11% | 0.332 | 0.35 | 0.325 | 0 |
13 Jun 2024 | 0.316 | 0.0345 | 12.26% | 0.308 | 0.317 | 0.2865 | 0 |
12 Jun 2024 | 0.2815 | -0.0395 | -12.31% | 0.301 | 0.312 | 0.274 | 0 |
11 Jun 2024 | 0.321 | -0.025 | -7.23% | 0.347 | 0.356 | 0.32 | 0 |
10 Jun 2024 | 0.346 | 0.014 | 4.22% | 0.368 | 0.385 | 0.338 | 0 |
07 Jun 2024 | 0.332 | 0.021 | 6.75% | 0.311 | 0.347 | 0.31 | 0 |
06 Jun 2024 | 0.311 | -0.05 | -13.85% | 0.35 | 0.351 | 0.311 | 0 |
05 Jun 2024 | 0.361 | -0.061 | -14.45% | 0.394 | 0.402 | 0.359 | 0 |
04 Jun 2024 | 0.422 | -0.021 | -4.74% | 0.444 | 0.461 | 0.422 | 0 |
03 Jun 2024 | 0.443 | 0.015 | 3.50% | 0.415 | 0.446 | 0.41 | 0 |
31 May 2024 | 0.428 | 0.001 | 0.23% | 0.414 | 0.431 | 0.386 | 0 |
30 May 2024 | 0.427 | -0.036 | -7.78% | 0.437 | 0.453 | 0.422 | 0 |
29 May 2024 | 0.463 | 0.023 | 5.23% | 0.461 | 0.483 | 0.457 | 0 |
28 May 2024 | 0.44 | -0.025 | -5.38% | 0.456 | 0.464 | 0.44 | 0 |
27 May 2024 | 0.465 | 0.015 | 3.33% | 0.457 | 0.471 | 0.455 | 0 |
24 May 2024 | 0.45 | -0.003 | -0.66% | 0.476 | 0.483 | 0.449 | 0 |
23 May 2024 | 0.453 | 0.017 | 3.90% | 0.442 | 0.475 | 0.435 | 0 |
22 May 2024 | 0.436 | -0.005 | -1.13% | 0.446 | 0.455 | 0.434 | 0 |
21 May 2024 | 0.441 | 0.00 | 0.00% | 0.422 | 0.452 | 0.422 | 0 |
20 May 2024 | 0.441 | 0.034 | 8.35% | 0.423 | 0.446 | 0.414 | 0 |
17 May 2024 | 0.407 | -0.013 | -3.10% | 0.431 | 0.439 | 0.403 | 0 |
16 May 2024 | 0.42 | -0.019 | -4.33% | 0.432 | 0.437 | 0.419 | 0 |
15 May 2024 | 0.439 | 0.018 | 4.28% | 0.448 | 0.454 | 0.424 | 0 |
14 May 2024 | 0.421 | -0.05 | -10.62% | 0.479 | 0.485 | 0.421 | 0 |
13 May 2024 | 0.471 | -0.018 | -3.68% | 0.502 | 0.51 | 0.463 | 0 |
10 May 2024 | 0.489 | 0.049 | 11.14% | 0.46 | 0.489 | 0.446 | 0 |
09 May 2024 | 0.44 | -0.031 | -6.58% | 0.454 | 0.475 | 0.439 | 0 |
08 May 2024 | 0.471 | 0.023 | 5.13% | 0.457 | 0.479 | 0.452 | 0 |
07 May 2024 | 0.448 | 0.088 | 24.44% | 0.424 | 0.475 | 0.421 | 0 |
06 May 2024 | 0.36 | -0.074 | -17.05% | 0.405 | 0.413 | 0.346 | 0 |
03 May 2024 | 0.434 | -0.024 | -5.24% | 0.443 | 0.448 | 0.412 | 0 |
02 May 2024 | 0.458 | -0.002 | -0.43% | 0.47 | 0.478 | 0.456 | 0 |
30 Abr 2024 | 0.46 | 0.016 | 3.60% | 0.449 | 0.461 | 0.442 | 0 |
29 Abr 2024 | 0.444 | -0.015 | -3.27% | 0.459 | 0.459 | 0.44 | 0 |
26 Abr 2024 | 0.459 | -0.054 | -10.53% | 0.469 | 0.484 | 0.445 | 0 |
25 Abr 2024 | 0.513 | 0.023 | 4.69% | 0.519 | 0.54 | 0.505 | 0 |
24 Abr 2024 | 0.49 | 0.004 | 0.82% | 0.473 | 0.49 | 0.468 | 0 |
23 Abr 2024 | 0.486 | -0.075 | -13.37% | 0.532 | 0.537 | 0.472 | 0 |
22 Abr 2024 | 0.561 | 0.009 | 1.63% | 0.571 | 0.573 | 0.546 | 0 |
19 Abr 2024 | 0.552 | 0.025 | 4.74% | 0.556 | 0.559 | 0.526 | 0 |
18 Abr 2024 | 0.527 | 0.015 | 2.93% | 0.524 | 0.557 | 0.523 | 0 |
17 Abr 2024 | 0.512 | 0.002 | 0.39% | 0.504 | 0.517 | 0.491 | 0 |
16 Abr 2024 | 0.51 | 0.036 | 7.59% | 0.511 | 0.533 | 0.507 | 0 |
15 Abr 2024 | 0.474 | 0.025 | 5.57% | 0.477 | 0.477 | 0.445 | 0 |
12 Abr 2024 | 0.449 | -0.013 | -2.81% | 0.454 | 0.464 | 0.441 | 0 |
11 Abr 2024 | 0.462 | 0.00 | 0.00% | 0.476 | 0.485 | 0.461 | 0 |
10 Abr 2024 | 0.462 | 0.009 | 1.99% | 0.454 | 0.49 | 0.451 | 0 |
09 Abr 2024 | 0.453 | 0.017 | 3.90% | 0.445 | 0.464 | 0.438 | 0 |
08 Abr 2024 | 0.436 | -0.017 | -3.75% | 0.45 | 0.456 | 0.434 | 0 |
05 Abr 2024 | 0.453 | 0.022 | 5.10% | 0.477 | 0.483 | 0.436 | 0 |
04 Abr 2024 | 0.431 | -0.023 | -5.07% | 0.462 | 0.464 | 0.413 | 0 |
03 Abr 2024 | 0.454 | -0.032 | -6.58% | 0.468 | 0.48 | 0.451 | 0 |
02 Abr 2024 | 0.486 | 0.04 | 8.97% | 0.483 | 0.512 | 0.476 | 0 |
28 Mar 2024 | 0.446 | 0.048 | 12.06% | 0.401 | 0.45 | 0.40 | 0 |
27 Mar 2024 | 0.398 | 0.029 | 7.86% | 0.38 | 0.403 | 0.373 | 0 |
26 Mar 2024 | 0.369 | -0.032 | -7.98% | 0.399 | 0.399 | 0.364 | 0 |
25 Mar 2024 | 0.401 | -0.012 | -2.91% | 0.416 | 0.424 | 0.398 | 0 |
22 Mar 2024 | 0.413 | 0.022 | 5.63% | 0.404 | 0.421 | 0.404 | 0 |