P1ZNO2 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
19 Jun 2024 | 0.098 | -0.0135 | -12.11% | 0.1105 | 0.112 | 0.098 | 0 |
18 Jun 2024 | 0.1115 | 0.0075 | 7.21% | 0.1185 | 0.1195 | 0.1095 | 0 |
17 Jun 2024 | 0.104 | 0.004 | 4.00% | 0.1055 | 0.1085 | 0.098 | 0 |
14 Jun 2024 | 0.10 | -0.0075 | -6.98% | 0.118 | 0.118 | 0.095 | 15,000 |
13 Jun 2024 | 0.1075 | -0.0175 | -14.00% | 0.1265 | 0.129 | 0.1075 | 0 |
12 Jun 2024 | 0.125 | -0.009 | -6.72% | 0.141 | 0.1425 | 0.1235 | 0 |
11 Jun 2024 | 0.134 | -0.003 | -2.19% | 0.146 | 0.1465 | 0.128 | 0 |
10 Jun 2024 | 0.137 | 0.0015 | 1.11% | 0.129 | 0.1405 | 0.128 | 0 |
07 Jun 2024 | 0.1355 | 0.0075 | 5.86% | 0.133 | 0.14 | 0.128 | 0 |
06 Jun 2024 | 0.128 | 0.001 | 0.79% | 0.1325 | 0.1335 | 0.1235 | 0 |
05 Jun 2024 | 0.127 | -0.005 | -3.79% | 0.139 | 0.1395 | 0.1265 | 0 |
04 Jun 2024 | 0.132 | -0.0075 | -5.38% | 0.1385 | 0.1385 | 0.123 | 0 |
03 Jun 2024 | 0.1395 | -0.006 | -4.12% | 0.164 | 0.164 | 0.1355 | 0 |
31 May 2024 | 0.1455 | -0.009 | -5.83% | 0.158 | 0.158 | 0.141 | 0 |
30 May 2024 | 0.1545 | -0.0235 | -13.20% | 0.167 | 0.171 | 0.1535 | 0 |
29 May 2024 | 0.178 | -0.014 | -7.29% | 0.195 | 0.1965 | 0.1775 | 0 |
28 May 2024 | 0.192 | -0.002 | -1.03% | 0.1995 | 0.2005 | 0.187 | 0 |
27 May 2024 | 0.194 | 0.014 | 7.78% | 0.178 | 0.194 | 0.1775 | 0 |
24 May 2024 | 0.18 | -0.0015 | -0.83% | 0.173 | 0.1895 | 0.172 | 0 |
23 May 2024 | 0.1815 | -0.0075 | -3.97% | 0.189 | 0.192 | 0.18 | 0 |
22 May 2024 | 0.189 | -0.019 | -9.13% | 0.21 | 0.2105 | 0.187 | 0 |
21 May 2024 | 0.208 | 0.009 | 4.52% | 0.209 | 0.21 | 0.197 | 0 |
20 May 2024 | 0.199 | 0.00 | 0.00% | 0.2095 | 0.2095 | 0.1945 | 0 |
17 May 2024 | 0.199 | 0.0035 | 1.79% | 0.2055 | 0.2065 | 0.198 | 0 |
16 May 2024 | 0.1955 | -0.005 | -2.49% | 0.224 | 0.224 | 0.194 | 0 |
15 May 2024 | 0.2005 | -0.0015 | -0.74% | 0.2155 | 0.217 | 0.1935 | 0 |
14 May 2024 | 0.202 | 0.0075 | 3.86% | 0.2025 | 0.212 | 0.198 | 0 |
13 May 2024 | 0.1945 | 0.003 | 1.57% | 0.1875 | 0.196 | 0.1845 | 0 |
10 May 2024 | 0.1915 | -0.0005 | -0.26% | 0.199 | 0.2015 | 0.1915 | 0 |
09 May 2024 | 0.192 | 0.012 | 6.67% | 0.1785 | 0.1985 | 0.1775 | 0 |
08 May 2024 | 0.18 | -0.0115 | -6.01% | 0.195 | 0.1965 | 0.175 | 0 |
07 May 2024 | 0.1915 | -0.001 | -0.52% | 0.1935 | 0.196 | 0.1875 | 0 |
06 May 2024 | 0.1925 | 0.0205 | 11.92% | 0.185 | 0.1955 | 0.184 | 0 |
03 May 2024 | 0.172 | -0.0075 | -4.18% | 0.182 | 0.184 | 0.164 | 0 |
02 May 2024 | 0.1795 | -0.0035 | -1.91% | 0.173 | 0.1895 | 0.1715 | 0 |
30 Abr 2024 | 0.183 | -0.0135 | -6.87% | 0.201 | 0.2025 | 0.1805 | 0 |
29 Abr 2024 | 0.1965 | -0.006 | -2.96% | 0.222 | 0.2225 | 0.1865 | 15,000 |
26 Abr 2024 | 0.2025 | -0.1045 | -34.04% | 0.325 | 0.325 | 0.2025 | 0 |
25 Abr 2024 | 0.307 | -0.007 | -2.23% | 0.314 | 0.315 | 0.286 | 0 |
24 Abr 2024 | 0.314 | -0.008 | -2.48% | 0.339 | 0.34 | 0.311 | 0 |
23 Abr 2024 | 0.322 | -0.007 | -2.13% | 0.34 | 0.341 | 0.311 | 0 |
22 Abr 2024 | 0.329 | -0.005 | -1.50% | 0.357 | 0.358 | 0.318 | 0 |
19 Abr 2024 | 0.334 | -0.012 | -3.47% | 0.324 | 0.34 | 0.314 | 0 |
18 Abr 2024 | 0.346 | -0.01 | -2.81% | 0.366 | 0.367 | 0.309 | 0 |
17 Abr 2024 | 0.356 | 0.009 | 2.59% | 0.347 | 0.367 | 0.345 | 0 |
16 Abr 2024 | 0.347 | -0.021 | -5.71% | 0.356 | 0.356 | 0.329 | 0 |
15 Abr 2024 | 0.368 | -0.024 | -6.12% | 0.388 | 0.392 | 0.361 | 0 |
12 Abr 2024 | 0.392 | 0.004 | 1.03% | 0.402 | 0.404 | 0.387 | 0 |
11 Abr 2024 | 0.388 | -0.016 | -3.96% | 0.415 | 0.418 | 0.387 | 0 |
10 Abr 2024 | 0.404 | 0.019 | 4.94% | 0.395 | 0.409 | 0.387 | 0 |
09 Abr 2024 | 0.385 | -0.019 | -4.70% | 0.407 | 0.416 | 0.385 | 0 |
08 Abr 2024 | 0.404 | 0.008 | 2.02% | 0.406 | 0.418 | 0.39 | 0 |
05 Abr 2024 | 0.396 | -0.019 | -4.58% | 0.40 | 0.41 | 0.393 | 0 |
04 Abr 2024 | 0.415 | 0.004 | 0.97% | 0.419 | 0.421 | 0.405 | 0 |
03 Abr 2024 | 0.411 | 0.025 | 6.48% | 0.392 | 0.413 | 0.389 | 0 |
02 Abr 2024 | 0.386 | -0.002 | -0.52% | 0.388 | 0.41 | 0.384 | 0 |
28 Mar 2024 | 0.388 | -0.009 | -2.27% | 0.399 | 0.399 | 0.375 | 0 |
27 Mar 2024 | 0.397 | 0.003 | 0.76% | 0.393 | 0.40 | 0.382 | 0 |
26 Mar 2024 | 0.394 | 0.006 | 1.55% | 0.396 | 0.405 | 0.388 | 0 |
25 Mar 2024 | 0.388 | -0.004 | -1.02% | 0.395 | 0.40 | 0.378 | 0 |
22 Mar 2024 | 0.392 | 0.006 | 1.55% | 0.392 | 0.411 | 0.389 | 0 |