P1ZHW7 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
19 Jun 2024 | 0.1845 | 0.00 | 0.00% | 0.1845 | 0.1845 | 0.1845 | 0 |
18 Jun 2024 | 0.1845 | 0.036 | 24.24% | 0.1615 | 0.186 | 0.1615 | 0 |
17 Jun 2024 | 0.1485 | 0.0255 | 20.73% | 0.1395 | 0.1635 | 0.1175 | 0 |
14 Jun 2024 | 0.123 | -0.092 | -42.79% | 0.223 | 0.223 | 0.111 | 0 |
13 Jun 2024 | 0.215 | -0.079 | -26.87% | 0.2795 | 0.287 | 0.211 | 0 |
12 Jun 2024 | 0.294 | 0.048 | 19.51% | 0.251 | 0.294 | 0.251 | 0 |
11 Jun 2024 | 0.246 | -0.059 | -19.34% | 0.315 | 0.318 | 0.2305 | 0 |
10 Jun 2024 | 0.305 | -0.02 | -6.15% | 0.312 | 0.312 | 0.282 | 8,000 |
07 Jun 2024 | 0.325 | -0.015 | -4.41% | 0.336 | 0.347 | 0.303 | 7,000 |
06 Jun 2024 | 0.34 | 0.03 | 9.68% | 0.32 | 0.341 | 0.309 | 0 |
05 Jun 2024 | 0.31 | 0.0205 | 7.08% | 0.305 | 0.33 | 0.2985 | 3,500 |
04 Jun 2024 | 0.2895 | -0.0395 | -12.01% | 0.324 | 0.324 | 0.2755 | 3,500 |
03 Jun 2024 | 0.329 | 0.024 | 7.87% | 0.337 | 0.342 | 0.322 | 0 |
31 May 2024 | 0.305 | 0.00 | 0.00% | 0.314 | 0.316 | 0.2955 | 0 |
30 May 2024 | 0.305 | 0.0275 | 9.91% | 0.264 | 0.307 | 0.263 | 0 |
29 May 2024 | 0.2775 | -0.0495 | -15.14% | 0.313 | 0.323 | 0.2715 | 0 |
28 May 2024 | 0.327 | -0.006 | -1.80% | 0.341 | 0.347 | 0.315 | 1,000 |
27 May 2024 | 0.333 | 0.025 | 8.12% | 0.308 | 0.333 | 0.307 | 0 |
24 May 2024 | 0.308 | -0.003 | -0.96% | 0.281 | 0.31 | 0.281 | 0 |
23 May 2024 | 0.311 | 0.001 | 0.32% | 0.312 | 0.323 | 0.2985 | 0 |
22 May 2024 | 0.31 | -0.013 | -4.02% | 0.323 | 0.323 | 0.303 | 0 |
21 May 2024 | 0.323 | -0.023 | -6.65% | 0.337 | 0.339 | 0.301 | 0 |
20 May 2024 | 0.346 | -0.012 | -3.35% | 0.368 | 0.372 | 0.346 | 0 |
17 May 2024 | 0.358 | -0.001 | -0.28% | 0.351 | 0.364 | 0.351 | 50,000 |
16 May 2024 | 0.359 | 0.004 | 1.13% | 0.366 | 0.366 | 0.353 | 0 |
15 May 2024 | 0.355 | 0.02 | 5.97% | 0.347 | 0.356 | 0.34 | 520,000 |
14 May 2024 | 0.335 | 0.034 | 11.30% | 0.301 | 0.338 | 0.301 | 0 |
13 May 2024 | 0.301 | 0.0165 | 5.80% | 0.296 | 0.302 | 0.286 | 620,000 |
10 May 2024 | 0.2845 | 0.0295 | 11.57% | 0.2635 | 0.295 | 0.2625 | 30,000 |
09 May 2024 | 0.255 | 0.0145 | 6.03% | 0.24 | 0.255 | 0.2285 | 0 |
08 May 2024 | 0.2405 | -0.01 | -3.99% | 0.247 | 0.252 | 0.226 | 0 |
07 May 2024 | 0.2505 | 0.0255 | 11.33% | 0.237 | 0.2615 | 0.2345 | 0 |
06 May 2024 | 0.225 | 0.0305 | 15.68% | 0.202 | 0.23 | 0.1985 | 0 |
03 May 2024 | 0.1945 | -0.013 | -6.27% | 0.2145 | 0.2195 | 0.187 | 0 |
02 May 2024 | 0.2075 | -0.004 | -1.89% | 0.2145 | 0.2265 | 0.2045 | 0 |
30 Abr 2024 | 0.2115 | -0.05 | -19.12% | 0.258 | 0.2645 | 0.2075 | 0 |
29 Abr 2024 | 0.2615 | 0.006 | 2.35% | 0.272 | 0.272 | 0.251 | 30,000 |
26 Abr 2024 | 0.2555 | 0.024 | 10.37% | 0.251 | 0.2615 | 0.2375 | 35,000 |
25 Abr 2024 | 0.2315 | -0.028 | -10.79% | 0.253 | 0.2625 | 0.2105 | 0 |
24 Abr 2024 | 0.2595 | -0.009 | -3.35% | 0.2945 | 0.2945 | 0.255 | 35,000 |
23 Abr 2024 | 0.2685 | 0.058 | 27.55% | 0.222 | 0.2685 | 0.2195 | 55,000 |
22 Abr 2024 | 0.2105 | 0.026 | 14.09% | 0.208 | 0.218 | 0.187 | 0 |
19 Abr 2024 | 0.1845 | 0.0035 | 1.93% | 0.136 | 0.186 | 0.136 | 0 |
18 Abr 2024 | 0.181 | 0.012 | 7.10% | 0.177 | 0.182 | 0.1585 | 0 |
17 Abr 2024 | 0.169 | 0.024 | 16.55% | 0.141 | 0.1785 | 0.1385 | 0 |
16 Abr 2024 | 0.145 | -0.047 | -24.48% | 0.157 | 0.162 | 0.139 | 5,000 |
15 Abr 2024 | 0.192 | 0.013 | 7.26% | 0.184 | 0.2215 | 0.184 | 0 |
12 Abr 2024 | 0.179 | 0.0055 | 3.17% | 0.1925 | 0.208 | 0.1745 | 0 |
11 Abr 2024 | 0.1735 | -0.0315 | -15.37% | 0.205 | 0.2065 | 0.1585 | 5,000 |
10 Abr 2024 | 0.205 | 0.0075 | 3.80% | 0.206 | 0.221 | 0.1775 | 0 |
09 Abr 2024 | 0.1975 | -0.031 | -13.57% | 0.2255 | 0.228 | 0.1925 | 10,000 |
08 Abr 2024 | 0.2285 | 0.0285 | 14.25% | 0.201 | 0.23 | 0.201 | 10,000 |
05 Abr 2024 | 0.20 | -0.045 | -18.37% | 0.2045 | 0.206 | 0.1885 | 10,000 |
04 Abr 2024 | 0.245 | 0.0005 | 0.20% | 0.2445 | 0.253 | 0.241 | 1,700 |
03 Abr 2024 | 0.2445 | 0.0045 | 1.88% | 0.2315 | 0.245 | 0.2305 | 35,000 |
02 Abr 2024 | 0.24 | -0.037 | -13.36% | 0.2755 | 0.2875 | 0.2365 | 330,000 |
28 Mar 2024 | 0.277 | 0.00 | 0.00% | 0.284 | 0.2855 | 0.274 | 0 |
27 Mar 2024 | 0.277 | 0.0035 | 1.28% | 0.2725 | 0.281 | 0.2665 | 0 |
26 Mar 2024 | 0.2735 | 0.007 | 2.63% | 0.2735 | 0.2785 | 0.2665 | 330,000 |
25 Mar 2024 | 0.2665 | 0.0265 | 11.04% | 0.238 | 0.2675 | 0.238 | 0 |
22 Mar 2024 | 0.24 | -0.0025 | -1.03% | 0.235 | 0.2435 | 0.227 | 0 |