P1ZOH4 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.0095 | 0.001 | 11.76% | 0.0095 | 0.0095 | 0.0075 | 0 |
13 Jun 2024 | 0.0085 | -0.0035 | -29.17% | 0.009 | 0.0095 | 0.008 | 0 |
12 Jun 2024 | 0.012 | 0.001 | 9.09% | 0.0125 | 0.015 | 0.012 | 0 |
11 Jun 2024 | 0.011 | -0.0005 | -4.35% | 0.0125 | 0.013 | 0.0095 | 0 |
10 Jun 2024 | 0.0115 | -0.004 | -25.81% | 0.0125 | 0.013 | 0.011 | 0 |
07 Jun 2024 | 0.0155 | 0.002 | 14.81% | 0.0145 | 0.0165 | 0.0115 | 0 |
06 Jun 2024 | 0.0135 | 0.0005 | 3.85% | 0.0125 | 0.0145 | 0.012 | 0 |
05 Jun 2024 | 0.013 | 0.0015 | 13.04% | 0.013 | 0.0135 | 0.0115 | 0 |
04 Jun 2024 | 0.0115 | 0.0005 | 4.55% | 0.0105 | 0.013 | 0.0095 | 0 |
03 Jun 2024 | 0.011 | 0.002 | 22.22% | 0.013 | 0.013 | 0.0105 | 0 |
31 May 2024 | 0.009 | 0.00 | 0.00% | 0.0095 | 0.01 | 0.009 | 0 |
30 May 2024 | 0.009 | -0.003 | -25.00% | 0.009 | 0.0095 | 0.0085 | 0 |
29 May 2024 | 0.012 | -0.0045 | -27.27% | 0.014 | 0.0145 | 0.012 | 0 |
28 May 2024 | 0.0165 | -0.0015 | -8.33% | 0.0185 | 0.019 | 0.016 | 0 |
27 May 2024 | 0.018 | -0.003 | -14.29% | 0.018 | 0.0185 | 0.0175 | 0 |
24 May 2024 | 0.021 | -0.004 | -16.00% | 0.0215 | 0.022 | 0.0195 | 0 |
23 May 2024 | 0.025 | -0.012 | -32.43% | 0.033 | 0.0345 | 0.025 | 0 |
22 May 2024 | 0.037 | -0.002 | -5.13% | 0.038 | 0.038 | 0.036 | 0 |
21 May 2024 | 0.039 | -0.0065 | -14.29% | 0.0375 | 0.0395 | 0.037 | 0 |
20 May 2024 | 0.0455 | 0.0035 | 8.33% | 0.044 | 0.0465 | 0.0425 | 0 |
17 May 2024 | 0.042 | -0.004 | -8.70% | 0.0425 | 0.044 | 0.042 | 0 |
16 May 2024 | 0.046 | 0.0045 | 10.84% | 0.043 | 0.047 | 0.042 | 0 |
15 May 2024 | 0.0415 | 0.008 | 23.88% | 0.035 | 0.0415 | 0.0345 | 0 |
14 May 2024 | 0.0335 | -0.003 | -8.22% | 0.033 | 0.036 | 0.0325 | 0 |
13 May 2024 | 0.0365 | 0.002 | 5.80% | 0.036 | 0.039 | 0.0355 | 0 |
10 May 2024 | 0.0345 | 0.004 | 13.11% | 0.034 | 0.038 | 0.034 | 0 |
09 May 2024 | 0.0305 | 0.005 | 19.61% | 0.026 | 0.031 | 0.025 | 0 |
08 May 2024 | 0.0255 | -0.0005 | -1.92% | 0.0235 | 0.0255 | 0.0225 | 0 |
07 May 2024 | 0.026 | 0.003 | 13.04% | 0.025 | 0.0265 | 0.0245 | 0 |
06 May 2024 | 0.023 | 0.002 | 9.52% | 0.023 | 0.0245 | 0.0225 | 0 |
03 May 2024 | 0.021 | 0.0045 | 27.27% | 0.0195 | 0.024 | 0.0195 | 0 |
02 May 2024 | 0.0165 | 0.001 | 6.45% | 0.017 | 0.0175 | 0.0155 | 0 |
30 Abr 2024 | 0.0155 | -0.0045 | -22.50% | 0.0195 | 0.02 | 0.0155 | 0 |
29 Abr 2024 | 0.02 | 0.0035 | 21.21% | 0.0185 | 0.0205 | 0.0175 | 0 |
26 Abr 2024 | 0.0165 | 0.00 | 0.00% | 0.019 | 0.0195 | 0.016 | 0 |
25 Abr 2024 | 0.0165 | -0.006 | -26.67% | 0.022 | 0.022 | 0.016 | 0 |
24 Abr 2024 | 0.0225 | -0.0045 | -16.67% | 0.026 | 0.026 | 0.0225 | 0 |
23 Abr 2024 | 0.027 | 0.0035 | 14.89% | 0.0235 | 0.027 | 0.0235 | 0 |
22 Abr 2024 | 0.0235 | -0.0005 | -2.08% | 0.0255 | 0.0275 | 0.023 | 0 |
19 Abr 2024 | 0.024 | -0.0015 | -5.88% | 0.0195 | 0.0245 | 0.0195 | 0 |
18 Abr 2024 | 0.0255 | 0.0025 | 10.87% | 0.0235 | 0.0265 | 0.0225 | 0 |
17 Abr 2024 | 0.023 | -0.002 | -8.00% | 0.022 | 0.025 | 0.022 | 0 |
16 Abr 2024 | 0.025 | -0.0035 | -12.28% | 0.0245 | 0.0285 | 0.024 | 0 |
15 Abr 2024 | 0.0285 | -0.0035 | -10.94% | 0.0295 | 0.0325 | 0.028 | 0 |
12 Abr 2024 | 0.032 | -0.001 | -3.03% | 0.035 | 0.0365 | 0.03 | 0 |
11 Abr 2024 | 0.033 | -0.0035 | -9.59% | 0.036 | 0.0375 | 0.0325 | 0 |
10 Abr 2024 | 0.0365 | -0.0045 | -10.98% | 0.044 | 0.046 | 0.0345 | 0 |
09 Abr 2024 | 0.041 | -0.0045 | -9.89% | 0.045 | 0.0465 | 0.0395 | 0 |
08 Abr 2024 | 0.0455 | 0.001 | 2.25% | 0.0455 | 0.048 | 0.0445 | 0 |
05 Abr 2024 | 0.0445 | -0.0095 | -17.59% | 0.044 | 0.047 | 0.043 | 0 |
04 Abr 2024 | 0.054 | -0.001 | -1.82% | 0.053 | 0.058 | 0.053 | 0 |
03 Abr 2024 | 0.055 | 0.0005 | 0.92% | 0.0495 | 0.056 | 0.049 | 0 |
02 Abr 2024 | 0.0545 | -0.017 | -23.78% | 0.0585 | 0.06 | 0.052 | 0 |
28 Mar 2024 | 0.0715 | 0.0095 | 15.32% | 0.069 | 0.072 | 0.0685 | 0 |
27 Mar 2024 | 0.062 | 0.002 | 3.33% | 0.059 | 0.064 | 0.0585 | 0 |
26 Mar 2024 | 0.06 | 0.0005 | 0.84% | 0.0585 | 0.0605 | 0.057 | 0 |
25 Mar 2024 | 0.0595 | -0.0035 | -5.56% | 0.058 | 0.06 | 0.0575 | 0 |
22 Mar 2024 | 0.063 | -0.0105 | -14.29% | 0.071 | 0.073 | 0.0625 | 0 |
21 Mar 2024 | 0.0735 | 0.0225 | 44.12% | 0.0645 | 0.075 | 0.063 | 0 |
20 Mar 2024 | 0.051 | 0.001 | 2.00% | 0.051 | 0.0515 | 0.049 | 0 |
19 Mar 2024 | 0.05 | 0.0035 | 7.53% | 0.044 | 0.05 | 0.0425 | 0 |
18 Mar 2024 | 0.0465 | 0.002 | 4.49% | 0.0425 | 0.047 | 0.042 | 0 |