P1ZFX9 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 0.026 | -0.0015 | -5.45% | 0.033 | 0.033 | 0.026 | 0 |
26 Jun 2024 | 0.0275 | -0.004 | -12.70% | 0.0405 | 0.041 | 0.027 | 0 |
25 Jun 2024 | 0.0315 | -0.005 | -13.70% | 0.0435 | 0.0435 | 0.0315 | 0 |
24 Jun 2024 | 0.0365 | 0.005 | 15.87% | 0.0415 | 0.0415 | 0.033 | 0 |
21 Jun 2024 | 0.0315 | -0.0065 | -17.11% | 0.045 | 0.045 | 0.0305 | 0 |
20 Jun 2024 | 0.038 | 0.008 | 26.67% | 0.037 | 0.0405 | 0.031 | 0 |
19 Jun 2024 | 0.03 | -0.0055 | -15.49% | 0.0455 | 0.0455 | 0.03 | 0 |
18 Jun 2024 | 0.0355 | 0.00 | 0.00% | 0.0475 | 0.0475 | 0.035 | 0 |
17 Jun 2024 | 0.0355 | 0.0025 | 7.58% | 0.0425 | 0.0435 | 0.0325 | 0 |
14 Jun 2024 | 0.033 | -0.0105 | -24.14% | 0.052 | 0.052 | 0.031 | 0 |
13 Jun 2024 | 0.0435 | -0.0185 | -29.84% | 0.069 | 0.07 | 0.0435 | 0 |
12 Jun 2024 | 0.062 | 0.008 | 14.81% | 0.063 | 0.064 | 0.0525 | 0 |
11 Jun 2024 | 0.054 | -0.009 | -14.29% | 0.0725 | 0.073 | 0.052 | 0 |
10 Jun 2024 | 0.063 | -0.0095 | -13.10% | 0.0745 | 0.0755 | 0.0595 | 0 |
07 Jun 2024 | 0.0725 | -0.0105 | -12.65% | 0.09 | 0.09 | 0.072 | 0 |
06 Jun 2024 | 0.083 | 0.0015 | 1.84% | 0.092 | 0.093 | 0.081 | 0 |
05 Jun 2024 | 0.0815 | 0.001 | 1.24% | 0.092 | 0.092 | 0.078 | 0 |
04 Jun 2024 | 0.0805 | -0.0015 | -1.83% | 0.091 | 0.091 | 0.0765 | 0 |
03 Jun 2024 | 0.082 | -0.003 | -3.53% | 0.102 | 0.102 | 0.0795 | 0 |
31 May 2024 | 0.085 | -0.007 | -7.61% | 0.10 | 0.1005 | 0.082 | 0 |
30 May 2024 | 0.092 | 0.016 | 21.05% | 0.082 | 0.092 | 0.074 | 0 |
29 May 2024 | 0.076 | -0.017 | -18.28% | 0.094 | 0.0955 | 0.0755 | 0 |
28 May 2024 | 0.093 | -0.002 | -2.11% | 0.104 | 0.1045 | 0.09 | 0 |
27 May 2024 | 0.095 | -0.0035 | -3.55% | 0.106 | 0.1065 | 0.092 | 0 |
24 May 2024 | 0.0985 | 0.00 | 0.00% | 0.0935 | 0.1015 | 0.0935 | 0 |
23 May 2024 | 0.0985 | 0.0035 | 3.68% | 0.107 | 0.1075 | 0.0935 | 80,000 |
22 May 2024 | 0.095 | -0.013 | -12.04% | 0.1165 | 0.117 | 0.093 | 0 |
21 May 2024 | 0.108 | -0.0145 | -11.84% | 0.127 | 0.1275 | 0.0975 | 0 |
20 May 2024 | 0.1225 | 0.0095 | 8.41% | 0.118 | 0.1275 | 0.114 | 0 |
17 May 2024 | 0.113 | -0.0055 | -4.64% | 0.128 | 0.1285 | 0.11 | 0 |
16 May 2024 | 0.1185 | 0.008 | 7.24% | 0.12 | 0.12 | 0.1105 | 0 |
15 May 2024 | 0.1105 | 0.0015 | 1.38% | 0.118 | 0.1185 | 0.1065 | 0 |
14 May 2024 | 0.109 | 0.008 | 7.92% | 0.1095 | 0.1105 | 0.0955 | 0 |
13 May 2024 | 0.101 | 0.0065 | 6.88% | 0.106 | 0.106 | 0.0945 | 0 |
10 May 2024 | 0.0945 | -0.0005 | -0.53% | 0.1045 | 0.1055 | 0.085 | 0 |
09 May 2024 | 0.095 | -0.016 | -14.41% | 0.118 | 0.1185 | 0.0805 | 0 |
08 May 2024 | 0.111 | 0.0005 | 0.45% | 0.1185 | 0.1195 | 0.1075 | 0 |
07 May 2024 | 0.1105 | 0.0055 | 5.24% | 0.115 | 0.115 | 0.106 | 0 |
06 May 2024 | 0.105 | 0.0145 | 16.02% | 0.0995 | 0.105 | 0.092 | 0 |
03 May 2024 | 0.0905 | -0.002 | -2.16% | 0.104 | 0.106 | 0.089 | 0 |
02 May 2024 | 0.0925 | -0.0055 | -5.61% | 0.1035 | 0.1035 | 0.0925 | 0 |
30 Abr 2024 | 0.098 | 0.001 | 1.03% | 0.1065 | 0.1075 | 0.093 | 0 |
29 Abr 2024 | 0.097 | 0.002 | 2.11% | 0.1055 | 0.1055 | 0.092 | 0 |
26 Abr 2024 | 0.095 | 0.009 | 10.47% | 0.10 | 0.1005 | 0.0905 | 0 |
25 Abr 2024 | 0.086 | -0.008 | -8.51% | 0.103 | 0.104 | 0.0845 | 0 |
24 Abr 2024 | 0.094 | -0.0075 | -7.39% | 0.115 | 0.115 | 0.0925 | 0 |
23 Abr 2024 | 0.1015 | 0.0125 | 14.04% | 0.0995 | 0.103 | 0.0925 | 0 |
22 Abr 2024 | 0.089 | 0.004 | 4.71% | 0.096 | 0.097 | 0.0865 | 0 |
19 Abr 2024 | 0.085 | -0.0045 | -5.03% | 0.091 | 0.0955 | 0.0785 | 0 |
18 Abr 2024 | 0.0895 | -0.002 | -2.19% | 0.0995 | 0.10 | 0.0855 | 0 |
17 Abr 2024 | 0.0915 | 0.006 | 7.02% | 0.092 | 0.095 | 0.083 | 0 |
16 Abr 2024 | 0.0855 | -0.0035 | -3.93% | 0.0885 | 0.0885 | 0.081 | 0 |
15 Abr 2024 | 0.089 | -0.0015 | -1.66% | 0.10 | 0.102 | 0.088 | 0 |
12 Abr 2024 | 0.0905 | -0.0015 | -1.63% | 0.106 | 0.107 | 0.0905 | 0 |
11 Abr 2024 | 0.092 | -0.0065 | -6.60% | 0.1065 | 0.107 | 0.0885 | 0 |
10 Abr 2024 | 0.0985 | -0.0005 | -0.51% | 0.109 | 0.1105 | 0.093 | 0 |
09 Abr 2024 | 0.099 | -0.0115 | -10.41% | 0.1155 | 0.116 | 0.0975 | 0 |
08 Abr 2024 | 0.1105 | 0.01 | 9.95% | 0.108 | 0.1105 | 0.099 | 0 |
05 Abr 2024 | 0.1005 | -0.0145 | -12.61% | 0.113 | 0.113 | 0.0955 | 0 |
04 Abr 2024 | 0.115 | 0.0215 | 22.99% | 0.1015 | 0.1155 | 0.0995 | 5,000 |
03 Abr 2024 | 0.0935 | 0.0015 | 1.63% | 0.098 | 0.10 | 0.089 | 0 |
02 Abr 2024 | 0.092 | -0.036 | -28.13% | 0.137 | 0.138 | 0.092 | 0 |