Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
P1ZIO2 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.2575 | -0.012 | -4.45% | 0.2845 | 0.2855 | 0.2385 | 0 |
| 25 Jun 2024 | 0.2695 | -0.0175 | -6.10% | 0.2845 | 0.2855 | 0.2655 | 0 |
| 24 Jun 2024 | 0.287 | 0.057 | 24.78% | 0.2385 | 0.287 | 0.2385 | 0 |
| 21 Jun 2024 | 0.23 | -0.0305 | -11.71% | 0.265 | 0.2685 | 0.2105 | 0 |
| 20 Jun 2024 | 0.2605 | 0.0395 | 17.87% | 0.223 | 0.262 | 0.2205 | 0 |
| 19 Jun 2024 | 0.221 | -0.0065 | -2.86% | 0.2365 | 0.2445 | 0.2195 | 0 |
| 18 Jun 2024 | 0.2275 | 0.039 | 20.69% | 0.208 | 0.229 | 0.2075 | 0 |
| 17 Jun 2024 | 0.1885 | 0.024 | 14.59% | 0.1805 | 0.204 | 0.1615 | 34,500 |
| 14 Jun 2024 | 0.1645 | -0.0935 | -36.24% | 0.2665 | 0.267 | 0.15 | 58,400 |
| 13 Jun 2024 | 0.258 | -0.075 | -22.52% | 0.329 | 0.331 | 0.2545 | 5,500 |
| 12 Jun 2024 | 0.333 | 0.0435 | 15.03% | 0.296 | 0.333 | 0.296 | 0 |
| 11 Jun 2024 | 0.2895 | -0.0585 | -16.81% | 0.356 | 0.361 | 0.2735 | 16,000 |
| 10 Jun 2024 | 0.348 | -0.018 | -4.92% | 0.351 | 0.351 | 0.325 | 3,000 |
| 07 Jun 2024 | 0.366 | -0.013 | -3.43% | 0.377 | 0.389 | 0.345 | 1,800 |
| 06 Jun 2024 | 0.379 | 0.026 | 7.37% | 0.363 | 0.38 | 0.349 | 0 |
| 05 Jun 2024 | 0.353 | 0.021 | 6.33% | 0.347 | 0.37 | 0.34 | 107,100 |
| 04 Jun 2024 | 0.332 | -0.04 | -10.75% | 0.365 | 0.365 | 0.319 | 3,100 |
| 03 Jun 2024 | 0.372 | 0.025 | 7.20% | 0.383 | 0.384 | 0.364 | 0 |
| 31 May 2024 | 0.347 | 0.001 | 0.29% | 0.355 | 0.358 | 0.337 | 0 |
| 30 May 2024 | 0.346 | 0.027 | 8.46% | 0.303 | 0.346 | 0.303 | 0 |
| 29 May 2024 | 0.319 | -0.048 | -13.08% | 0.354 | 0.365 | 0.313 | 1,500 |
| 28 May 2024 | 0.367 | -0.007 | -1.87% | 0.38 | 0.388 | 0.357 | 0 |
| 27 May 2024 | 0.374 | 0.025 | 7.16% | 0.349 | 0.374 | 0.348 | 0 |
| 24 May 2024 | 0.349 | -0.002 | -0.57% | 0.322 | 0.351 | 0.322 | 0 |
| 23 May 2024 | 0.351 | 0.001 | 0.29% | 0.353 | 0.364 | 0.34 | 1,800 |
| 22 May 2024 | 0.35 | -0.012 | -3.31% | 0.363 | 0.363 | 0.344 | 0 |
| 21 May 2024 | 0.362 | -0.025 | -6.46% | 0.377 | 0.38 | 0.341 | 4,000 |
| 20 May 2024 | 0.387 | -0.009 | -2.27% | 0.409 | 0.413 | 0.386 | 9,000 |
| 17 May 2024 | 0.396 | -0.002 | -0.50% | 0.396 | 0.403 | 0.393 | 0 |
| 16 May 2024 | 0.398 | 0.003 | 0.76% | 0.405 | 0.405 | 0.392 | 0 |
| 15 May 2024 | 0.395 | 0.021 | 5.61% | 0.383 | 0.396 | 0.379 | 0 |
| 14 May 2024 | 0.374 | 0.033 | 9.68% | 0.34 | 0.376 | 0.34 | 10,000 |
| 13 May 2024 | 0.341 | 0.017 | 5.25% | 0.335 | 0.341 | 0.325 | 13,000 |
| 10 May 2024 | 0.324 | 0.03 | 10.20% | 0.303 | 0.334 | 0.302 | 22,000 |
| 09 May 2024 | 0.294 | 0.0165 | 5.95% | 0.2785 | 0.294 | 0.265 | 7,000 |
| 08 May 2024 | 0.2775 | -0.0095 | -3.31% | 0.285 | 0.29 | 0.264 | 14,000 |
| 07 May 2024 | 0.287 | 0.0235 | 8.92% | 0.2725 | 0.301 | 0.2725 | 15,500 |
| 06 May 2024 | 0.2635 | 0.032 | 13.82% | 0.2395 | 0.2675 | 0.2345 | 8,000 |
| 03 May 2024 | 0.2315 | -0.0125 | -5.12% | 0.2525 | 0.257 | 0.2235 | 8,000 |
| 02 May 2024 | 0.244 | -0.004 | -1.61% | 0.2495 | 0.2635 | 0.239 | 1,500 |
| 30 Abr 2024 | 0.248 | -0.052 | -17.33% | 0.296 | 0.302 | 0.2435 | 17,000 |
| 29 Abr 2024 | 0.30 | 0.008 | 2.74% | 0.308 | 0.309 | 0.2875 | 7,000 |
| 26 Abr 2024 | 0.292 | 0.0255 | 9.57% | 0.289 | 0.299 | 0.2745 | 0 |
| 25 Abr 2024 | 0.2665 | -0.0255 | -8.73% | 0.287 | 0.299 | 0.2455 | 0 |
| 24 Abr 2024 | 0.292 | -0.013 | -4.26% | 0.333 | 0.333 | 0.292 | 0 |
| 23 Abr 2024 | 0.305 | 0.059 | 23.98% | 0.2575 | 0.305 | 0.2555 | 42,000 |
| 22 Abr 2024 | 0.246 | 0.0275 | 12.59% | 0.2345 | 0.2535 | 0.221 | 0 |
| 19 Abr 2024 | 0.2185 | 0.0045 | 2.10% | 0.1695 | 0.2195 | 0.169 | 0 |
| 18 Abr 2024 | 0.214 | 0.012 | 5.94% | 0.2095 | 0.215 | 0.192 | 0 |
| 17 Abr 2024 | 0.202 | 0.0265 | 15.10% | 0.1715 | 0.212 | 0.1695 | 5,500 |
| 16 Abr 2024 | 0.1755 | -0.0495 | -22.00% | 0.1865 | 0.194 | 0.17 | 5,500 |
| 15 Abr 2024 | 0.225 | 0.013 | 6.13% | 0.217 | 0.256 | 0.217 | 7,000 |
| 12 Abr 2024 | 0.212 | 0.0045 | 2.17% | 0.2265 | 0.2425 | 0.207 | 6,000 |
| 11 Abr 2024 | 0.2075 | -0.032 | -13.36% | 0.2395 | 0.241 | 0.1915 | 6,000 |
| 10 Abr 2024 | 0.2395 | 0.0075 | 3.23% | 0.241 | 0.256 | 0.211 | 8,000 |
| 09 Abr 2024 | 0.232 | -0.0315 | -11.95% | 0.2605 | 0.263 | 0.2265 | 8,000 |
| 08 Abr 2024 | 0.2635 | 0.03 | 12.85% | 0.2405 | 0.2645 | 0.2375 | 0 |
| 05 Abr 2024 | 0.2335 | -0.0465 | -16.61% | 0.239 | 0.24 | 0.2215 | 0 |
| 04 Abr 2024 | 0.28 | 0.0005 | 0.18% | 0.2795 | 0.289 | 0.2765 | 0 |
| 03 Abr 2024 | 0.2795 | 0.005 | 1.82% | 0.266 | 0.281 | 0.266 | 0 |
| 02 Abr 2024 | 0.2745 | -0.0385 | -12.30% | 0.31 | 0.324 | 0.2715 | 7,000 |
