P1ZW13 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.016 | -0.001 | -5.88% | 0.014 | 0.018 | 0.014 | 0 |
30 May 2024 | 0.017 | -0.0065 | -27.66% | 0.027 | 0.027 | 0.0165 | 0 |
29 May 2024 | 0.0235 | 0.0095 | 67.86% | 0.015 | 0.027 | 0.0135 | 0 |
28 May 2024 | 0.014 | 0.0015 | 12.00% | 0.011 | 0.016 | 0.01 | 260,000 |
27 May 2024 | 0.0125 | -0.005 | -28.57% | 0.0165 | 0.017 | 0.0125 | 0 |
24 May 2024 | 0.0175 | -0.001 | -5.41% | 0.0245 | 0.0245 | 0.0165 | 0 |
23 May 2024 | 0.0185 | -0.001 | -5.13% | 0.0185 | 0.021 | 0.016 | 764,000 |
22 May 2024 | 0.0195 | 0.0015 | 8.33% | 0.0165 | 0.0205 | 0.0165 | 0 |
21 May 2024 | 0.018 | 0.0035 | 24.14% | 0.015 | 0.0235 | 0.015 | 70,000 |
20 May 2024 | 0.0145 | 0.00 | 0.00% | 0.0135 | 0.015 | 0.0125 | 0 |
17 May 2024 | 0.0145 | -0.002 | -12.12% | 0.017 | 0.017 | 0.0145 | 0 |
16 May 2024 | 0.0165 | 0.00 | 0.00% | 0.0145 | 0.017 | 0.0145 | 0 |
15 May 2024 | 0.0165 | -0.0055 | -25.00% | 0.0195 | 0.0215 | 0.0165 | 99,200 |
14 May 2024 | 0.022 | -0.0055 | -20.00% | 0.027 | 0.027 | 0.0215 | 353,000 |
13 May 2024 | 0.0275 | -0.006 | -17.91% | 0.028 | 0.0315 | 0.027 | 203,000 |
10 May 2024 | 0.0335 | -0.0095 | -22.09% | 0.0395 | 0.0395 | 0.0305 | 201,200 |
09 May 2024 | 0.043 | -0.0075 | -14.85% | 0.0495 | 0.0545 | 0.043 | 0 |
08 May 2024 | 0.0505 | 0.002 | 4.12% | 0.0495 | 0.057 | 0.047 | 38,000 |
07 May 2024 | 0.0485 | -0.012 | -19.83% | 0.054 | 0.055 | 0.0445 | 0 |
06 May 2024 | 0.0605 | -0.0175 | -22.44% | 0.072 | 0.0745 | 0.0585 | 0 |
03 May 2024 | 0.078 | 0.0015 | 1.96% | 0.071 | 0.082 | 0.0665 | 0 |
02 May 2024 | 0.0765 | 0.0005 | 0.66% | 0.073 | 0.078 | 0.0675 | 70,000 |
30 Abr 2024 | 0.076 | 0.0195 | 34.51% | 0.0565 | 0.078 | 0.054 | 0 |
29 Abr 2024 | 0.0565 | -0.005 | -8.13% | 0.0545 | 0.0615 | 0.054 | 0 |
26 Abr 2024 | 0.0615 | -0.0135 | -18.00% | 0.065 | 0.0695 | 0.059 | 0 |
25 Abr 2024 | 0.075 | 0.013 | 20.97% | 0.063 | 0.0865 | 0.0605 | 0 |
24 Abr 2024 | 0.062 | 0.003 | 5.08% | 0.0495 | 0.064 | 0.0495 | 0 |
23 Abr 2024 | 0.059 | -0.029 | -32.95% | 0.08 | 0.082 | 0.059 | 20,000 |
22 Abr 2024 | 0.088 | -0.017 | -16.19% | 0.0945 | 0.1025 | 0.087 | 265,000 |
19 Abr 2024 | 0.105 | -0.0015 | -1.41% | 0.1365 | 0.1365 | 0.1035 | 40,000 |
18 Abr 2024 | 0.1065 | -0.0095 | -8.19% | 0.11 | 0.1215 | 0.1055 | 0 |
17 Abr 2024 | 0.116 | -0.0195 | -14.39% | 0.137 | 0.1385 | 0.109 | 0 |
16 Abr 2024 | 0.1355 | 0.0295 | 27.83% | 0.1275 | 0.1415 | 0.1245 | 80,000 |
15 Abr 2024 | 0.106 | -0.0095 | -8.23% | 0.111 | 0.111 | 0.087 | 240,000 |
12 Abr 2024 | 0.1155 | 0.002 | 1.76% | 0.101 | 0.121 | 0.0915 | 80,000 |
11 Abr 2024 | 0.1135 | 0.019 | 20.11% | 0.0935 | 0.1245 | 0.0925 | 295,000 |
10 Abr 2024 | 0.0945 | -0.008 | -7.80% | 0.096 | 0.1095 | 0.085 | 360,000 |
09 Abr 2024 | 0.1025 | 0.019 | 22.75% | 0.0845 | 0.1045 | 0.0835 | 45,000 |
08 Abr 2024 | 0.0835 | -0.016 | -16.08% | 0.0985 | 0.0985 | 0.083 | 90,000 |
05 Abr 2024 | 0.0995 | 0.0265 | 36.30% | 0.093 | 0.1065 | 0.092 | 0 |
04 Abr 2024 | 0.073 | -0.001 | -1.35% | 0.0755 | 0.076 | 0.071 | 0 |
03 Abr 2024 | 0.074 | -0.0045 | -5.73% | 0.083 | 0.083 | 0.074 | 180,001 |
02 Abr 2024 | 0.0785 | 0.0145 | 22.66% | 0.0635 | 0.0805 | 0.059 | 5,000 |
28 Mar 2024 | 0.064 | 0.0005 | 0.79% | 0.061 | 0.065 | 0.061 | 568,000 |
27 Mar 2024 | 0.0635 | -0.0025 | -3.79% | 0.065 | 0.068 | 0.0625 | 0 |
26 Mar 2024 | 0.066 | -0.0045 | -6.38% | 0.067 | 0.069 | 0.065 | 0 |
25 Mar 2024 | 0.0705 | -0.0105 | -12.96% | 0.083 | 0.083 | 0.0705 | 180,000 |
22 Mar 2024 | 0.081 | -0.0015 | -1.82% | 0.0845 | 0.088 | 0.0805 | 0 |
21 Mar 2024 | 0.0825 | -0.0025 | -2.94% | 0.072 | 0.0855 | 0.071 | 0 |
20 Mar 2024 | 0.085 | -0.0015 | -1.73% | 0.086 | 0.0895 | 0.085 | 0 |
19 Mar 2024 | 0.0865 | -0.0155 | -15.20% | 0.103 | 0.1045 | 0.0865 | 270,000 |
18 Mar 2024 | 0.102 | -0.0025 | -2.39% | 0.0985 | 0.106 | 0.0945 | 0 |
15 Mar 2024 | 0.1045 | -0.0085 | -7.52% | 0.1125 | 0.113 | 0.10 | 90,000 |
14 Mar 2024 | 0.113 | 0.007 | 6.60% | 0.1035 | 0.1145 | 0.1005 | 90,000 |
13 Mar 2024 | 0.106 | -0.0085 | -7.42% | 0.109 | 0.1115 | 0.1015 | 0 |
12 Mar 2024 | 0.1145 | -0.024 | -17.33% | 0.129 | 0.1375 | 0.113 | 0 |
11 Mar 2024 | 0.1385 | 0.004 | 2.97% | 0.1415 | 0.154 | 0.1385 | 24,000 |
08 Mar 2024 | 0.1345 | 0.0005 | 0.37% | 0.133 | 0.1355 | 0.1295 | 24,000 |
07 Mar 2024 | 0.134 | -0.0035 | -2.55% | 0.14 | 0.1465 | 0.1315 | 0 |
06 Mar 2024 | 0.1375 | -0.015 | -9.84% | 0.149 | 0.15 | 0.135 | 0 |
05 Mar 2024 | 0.1525 | -0.0125 | -7.58% | 0.1715 | 0.1715 | 0.148 | 0 |