Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
P1ZGF4 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jun 2024 | 0.887 | 0.051 | 6.10% | 0.865 | 0.905 | 0.825 | 0 |
| 18 Jun 2024 | 0.836 | -0.074 | -8.13% | 0.898 | 0.911 | 0.836 | 0 |
| 17 Jun 2024 | 0.91 | 0.038 | 4.36% | 0.882 | 0.962 | 0.843 | 0 |
| 14 Jun 2024 | 0.872 | 0.151 | 20.94% | 0.743 | 0.907 | 0.743 | 0 |
| 13 Jun 2024 | 0.721 | -0.002 | -0.28% | 0.775 | 0.775 | 0.671 | 0 |
| 12 Jun 2024 | 0.723 | -0.068 | -8.60% | 0.805 | 0.816 | 0.72 | 0 |
| 11 Jun 2024 | 0.791 | 0.041 | 5.47% | 0.784 | 0.791 | 0.729 | 0 |
| 10 Jun 2024 | 0.75 | 0.052 | 7.45% | 0.762 | 0.767 | 0.723 | 0 |
| 07 Jun 2024 | 0.698 | -0.031 | -4.25% | 0.772 | 0.776 | 0.697 | 0 |
| 06 Jun 2024 | 0.729 | -0.009 | -1.22% | 0.77 | 0.77 | 0.715 | 0 |
| 05 Jun 2024 | 0.738 | -0.078 | -9.56% | 0.818 | 0.819 | 0.722 | 0 |
| 04 Jun 2024 | 0.816 | 0.009 | 1.12% | 0.856 | 0.866 | 0.78 | 0 |
| 03 Jun 2024 | 0.807 | -0.016 | -1.94% | 0.827 | 0.85 | 0.768 | 0 |
| 31 May 2024 | 0.823 | 0.059 | 7.72% | 0.803 | 0.886 | 0.786 | 0 |
| 30 May 2024 | 0.764 | 0.002 | 0.26% | 0.814 | 0.818 | 0.758 | 0 |
| 29 May 2024 | 0.762 | -0.105 | -12.11% | 0.902 | 0.902 | 0.743 | 0 |
| 28 May 2024 | 0.867 | 0.011 | 1.29% | 0.879 | 0.881 | 0.831 | 0 |
| 27 May 2024 | 0.856 | -0.017 | -1.95% | 0.911 | 0.912 | 0.856 | 0 |
| 24 May 2024 | 0.873 | -0.015 | -1.69% | 0.927 | 0.927 | 0.865 | 0 |
| 23 May 2024 | 0.888 | 0.035 | 4.10% | 0.869 | 0.932 | 0.828 | 0 |
| 22 May 2024 | 0.853 | 0.005 | 0.59% | 0.869 | 0.941 | 0.834 | 0 |
| 21 May 2024 | 0.848 | 0.014 | 1.68% | 0.883 | 0.893 | 0.841 | 0 |
| 20 May 2024 | 0.834 | 0.031 | 3.86% | 0.816 | 0.841 | 0.791 | 0 |
| 17 May 2024 | 0.803 | -0.02 | -2.43% | 0.88 | 0.88 | 0.803 | 0 |
| 16 May 2024 | 0.823 | -0.051 | -5.84% | 0.887 | 0.89 | 0.806 | 0 |
| 15 May 2024 | 0.874 | 0.105 | 13.65% | 0.798 | 0.931 | 0.782 | 0 |
| 14 May 2024 | 0.769 | -0.111 | -12.61% | 0.901 | 0.901 | 0.769 | 0 |
| 13 May 2024 | 0.88 | -0.096 | -9.84% | 1.006 | 1.008 | 0.772 | 0 |
| 10 May 2024 | 0.976 | -0.242 | -19.87% | 1.177 | 1.251 | 0.973 | 0 |
| 09 May 2024 | 1.218 | -0.09 | -6.88% | 1.318 | 1.352 | 1.202 | 0 |
| 08 May 2024 | 1.308 | 0.09 | 7.74% | 1.252 | 1.325 | 1.187 | 0 |
| 07 May 2024 | 1.214 | -0.05 | -3.65% | 1.291 | 1.30 | 1.212 | 0 |
| 06 May 2024 | 1.26 | -0.06 | -4.55% | 1.353 | 1.353 | 1.253 | 0 |
| 03 May 2024 | 1.32 | 0.03 | 2.17% | 1.33 | 1.336 | 1.233 | 0 |
| 02 May 2024 | 1.292 | 0.17 | 14.95% | 1.184 | 1.292 | 1.112 | 0 |
| 30 Abr 2024 | 1.124 | 0.03 | 3.12% | 1.106 | 1.161 | 1.064 | 0 |
| 29 Abr 2024 | 1.09 | -0.08 | -6.60% | 1.164 | 1.167 | 1.051 | 0 |
| 26 Abr 2024 | 1.167 | -0.04 | -3.55% | 1.204 | 1.214 | 1.102 | 0 |
| 25 Abr 2024 | 1.21 | 0.10 | 9.30% | 1.152 | 1.231 | 1.114 | 0 |
| 24 Abr 2024 | 1.107 | -0.01 | -0.90% | 1.121 | 1.147 | 1.055 | 0 |
| 23 Abr 2024 | 1.117 | -0.04 | -3.12% | 1.168 | 1.186 | 1.102 | 0 |
| 22 Abr 2024 | 1.153 | -0.23 | -16.33% | 1.371 | 1.371 | 1.153 | 0 |
| 19 Abr 2024 | 1.378 | -0.07 | -4.90% | 1.57 | 1.57 | 1.372 | 0 |
| 18 Abr 2024 | 1.449 | 0.05 | 3.65% | 1.406 | 1.473 | 1.346 | 0 |
| 17 Abr 2024 | 1.398 | -0.21 | -12.90% | 1.64 | 1.64 | 1.36 | 0 |
| 16 Abr 2024 | 1.605 | 0.02 | 1.26% | 1.69 | 1.705 | 1.595 | 0 |
| 15 Abr 2024 | 1.585 | -0.07 | -3.94% | 1.655 | 1.655 | 1.525 | 0 |
| 12 Abr 2024 | 1.65 | 0.08 | 4.76% | 1.57 | 1.675 | 1.54 | 0 |
| 11 Abr 2024 | 1.575 | -0.06 | -3.67% | 1.66 | 1.665 | 1.515 | 0 |
| 10 Abr 2024 | 1.635 | 0.13 | 8.64% | 1.50 | 1.66 | 1.454 | 0 |
| 09 Abr 2024 | 1.505 | -0.20 | -11.47% | 1.78 | 1.78 | 1.487 | 0 |
| 08 Abr 2024 | 1.70 | -0.20 | -10.29% | 1.915 | 1.925 | 1.695 | 0 |
| 05 Abr 2024 | 1.895 | 0.04 | 2.16% | 1.925 | 1.925 | 1.825 | 0 |
| 04 Abr 2024 | 1.855 | 0.11 | 6.00% | 1.795 | 1.865 | 1.775 | 0 |
| 03 Abr 2024 | 1.75 | 0.04 | 2.34% | 1.75 | 1.75 | 1.70 | 0 |
| 02 Abr 2024 | 1.71 | 0.21 | 13.62% | 1.535 | 1.71 | 1.52 | 0 |
| 28 Mar 2024 | 1.505 | -0.04 | -2.59% | 1.565 | 1.605 | 1.453 | 0 |
| 27 Mar 2024 | 1.545 | -0.11 | -6.65% | 1.655 | 1.66 | 1.545 | 0 |
| 26 Mar 2024 | 1.655 | 0.04 | 2.48% | 1.645 | 1.68 | 1.625 | 0 |
| 25 Mar 2024 | 1.615 | 0.03 | 2.22% | 1.63 | 1.68 | 1.58 | 0 |
| 22 Mar 2024 | 1.58 | 0.04 | 2.60% | 1.605 | 1.63 | 1.545 | 0 |
