Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
P1ZLF4 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 Sep 2024 | 1.169 | -0.22 | -15.60% | 1.323 | 1.332 | 1.159 | 0 |
| 19 Sep 2024 | 1.385 | 0.20 | 16.88% | 1.285 | 1.421 | 1.241 | 10,000 |
| 18 Sep 2024 | 1.185 | -0.01 | -0.75% | 1.182 | 1.214 | 1.174 | 10,000 |
| 17 Sep 2024 | 1.194 | 0.07 | 6.51% | 1.189 | 1.242 | 1.153 | 0 |
| 16 Sep 2024 | 1.121 | -0.06 | -4.76% | 1.168 | 1.168 | 1.107 | 0 |
| 13 Sep 2024 | 1.177 | 0.13 | 12.20% | 1.096 | 1.192 | 1.068 | 0 |
| 12 Sep 2024 | 1.049 | 0.10 | 10.19% | 1.091 | 1.112 | 0.983 | 0 |
| 11 Sep 2024 | 0.952 | 0.026 | 2.81% | 0.932 | 1.008 | 0.887 | 0 |
| 10 Sep 2024 | 0.926 | -0.101 | -9.83% | 1.023 | 1.055 | 0.90 | 0 |
| 09 Sep 2024 | 1.027 | 0.06 | 6.31% | 1.006 | 1.062 | 0.991 | 0 |
| 06 Sep 2024 | 0.966 | -0.203 | -17.37% | 1.154 | 1.154 | 0.966 | 0 |
| 05 Sep 2024 | 1.169 | -0.01 | -0.68% | 1.141 | 1.225 | 1.116 | 0 |
| 04 Sep 2024 | 1.177 | -0.11 | -8.48% | 1.137 | 1.213 | 1.109 | 0 |
| 03 Sep 2024 | 1.286 | -0.10 | -7.42% | 1.39 | 1.438 | 1.264 | 0 |
| 02 Sep 2024 | 1.389 | 0.00 | 0.07% | 1.40 | 1.40 | 1.293 | 0 |
| 30 Ago 2024 | 1.388 | 0.01 | 0.58% | 1.362 | 1.433 | 1.362 | 0 |
| 29 Ago 2024 | 1.38 | 0.08 | 5.83% | 1.303 | 1.398 | 1.292 | 0 |
| 28 Ago 2024 | 1.304 | 0.08 | 6.71% | 1.24 | 1.343 | 1.231 | 0 |
| 27 Ago 2024 | 1.222 | 0.06 | 4.89% | 1.177 | 1.24 | 1.166 | 0 |
| 26 Ago 2024 | 1.165 | -0.02 | -1.77% | 1.155 | 1.173 | 1.114 | 0 |
| 23 Ago 2024 | 1.186 | 0.10 | 9.11% | 1.10 | 1.212 | 1.10 | 0 |
| 22 Ago 2024 | 1.087 | 0.04 | 3.52% | 1.051 | 1.116 | 1.049 | 0 |
| 21 Ago 2024 | 1.05 | 0.06 | 5.63% | 0.991 | 1.073 | 0.988 | 0 |
| 20 Ago 2024 | 0.994 | -0.043 | -4.15% | 1.047 | 1.076 | 0.992 | 0 |
| 19 Ago 2024 | 1.037 | 0.08 | 7.80% | 0.958 | 1.051 | 0.94 | 0 |
| 16 Ago 2024 | 0.962 | 0.278 | 40.64% | 0.911 | 0.979 | 0.898 | 0 |
| 14 Ago 2024 | 0.684 | 0.014 | 2.09% | 0.713 | 0.716 | 0.666 | 0 |
| 13 Ago 2024 | 0.67 | 0.034 | 5.35% | 0.653 | 0.684 | 0.619 | 0 |
| 12 Ago 2024 | 0.636 | -0.024 | -3.64% | 0.698 | 0.707 | 0.626 | 0 |
| 09 Ago 2024 | 0.66 | 0.009 | 1.38% | 0.658 | 0.696 | 0.63 | 0 |
| 08 Ago 2024 | 0.651 | 0.044 | 7.25% | 0.574 | 0.659 | 0.56 | 0 |
| 07 Ago 2024 | 0.607 | 0.091 | 17.64% | 0.566 | 0.627 | 0.515 | 0 |
| 06 Ago 2024 | 0.516 | -0.021 | -3.91% | 0.627 | 0.627 | 0.486 | 0 |
| 05 Ago 2024 | 0.537 | -0.186 | -25.73% | 0.681 | 0.709 | 0.519 | 0 |
| 02 Ago 2024 | 0.723 | -0.184 | -20.29% | 0.83 | 0.83 | 0.698 | 0 |
| 01 Ago 2024 | 0.907 | -0.263 | -22.48% | 1.159 | 1.159 | 0.906 | 0 |
| 31 Jul 2024 | 1.17 | 0.03 | 2.63% | 1.184 | 1.224 | 1.136 | 200 |
| 30 Jul 2024 | 1.14 | 0.07 | 6.54% | 1.081 | 1.156 | 1.052 | 0 |
| 29 Jul 2024 | 1.07 | -0.07 | -5.73% | 1.183 | 1.202 | 1.062 | 400 |
| 26 Jul 2024 | 1.135 | 0.06 | 5.78% | 1.034 | 1.14 | 1.023 | 0 |
| 25 Jul 2024 | 1.073 | -0.05 | -4.11% | 1.047 | 1.085 | 0.957 | 1,100 |
| 24 Jul 2024 | 1.119 | -0.11 | -8.80% | 1.178 | 1.178 | 1.098 | 0 |
| 23 Jul 2024 | 1.227 | 0.07 | 6.14% | 1.185 | 1.298 | 1.163 | 600 |
| 22 Jul 2024 | 1.156 | 0.16 | 16.18% | 1.014 | 1.176 | 1.014 | 0 |
| 19 Jul 2024 | 0.995 | -0.129 | -11.48% | 1.108 | 1.114 | 0.995 | 0 |
| 18 Jul 2024 | 1.124 | -0.06 | -4.66% | 1.191 | 1.226 | 1.124 | 400 |
| 17 Jul 2024 | 1.179 | -0.05 | -3.83% | 1.229 | 1.235 | 1.118 | 1,100 |
| 16 Jul 2024 | 1.226 | -0.06 | -4.37% | 1.222 | 1.231 | 1.181 | 0 |
| 15 Jul 2024 | 1.282 | -0.13 | -9.27% | 1.351 | 1.378 | 1.272 | 0 |
| 12 Jul 2024 | 1.413 | 0.18 | 14.14% | 1.249 | 1.417 | 1.234 | 0 |
| 11 Jul 2024 | 1.238 | 0.08 | 6.91% | 1.193 | 1.252 | 1.16 | 400 |
| 10 Jul 2024 | 1.158 | 0.13 | 12.32% | 1.03 | 1.158 | 1.03 | 0 |
| 09 Jul 2024 | 1.031 | -0.18 | -14.86% | 1.186 | 1.189 | 1.031 | 400 |
| 08 Jul 2024 | 1.211 | 0.01 | 1.17% | 1.176 | 1.298 | 1.176 | 0 |
| 05 Jul 2024 | 1.197 | -0.01 | -0.58% | 1.21 | 1.33 | 1.181 | 0 |
| 04 Jul 2024 | 1.204 | 0.04 | 3.61% | 1.18 | 1.206 | 1.173 | 0 |
| 03 Jul 2024 | 1.162 | 0.15 | 14.60% | 1.075 | 1.162 | 1.056 | 0 |
| 02 Jul 2024 | 1.014 | -0.12 | -10.82% | 1.112 | 1.112 | 0.95 | 0 |
| 01 Jul 2024 | 1.137 | 0.04 | 3.65% | 1.227 | 1.233 | 1.117 | 0 |
| 28 Jun 2024 | 1.097 | 0.00 | 0.00% | 1.13 | 1.187 | 1.088 | 0 |
| 27 Jun 2024 | 1.097 | 0.01 | 1.39% | 1.086 | 1.127 | 1.066 | 0 |
| 26 Jun 2024 | 1.082 | 0.01 | 0.84% | 1.141 | 1.21 | 1.017 | 0 |
| 25 Jun 2024 | 1.073 | -0.13 | -10.51% | 1.119 | 1.119 | 1.028 | 0 |
| 24 Jun 2024 | 1.199 | 0.10 | 8.61% | 1.119 | 1.206 | 1.099 | 0 |
