P1ZW39 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.1595 | 0.0025 | 1.59% | 0.1865 | 0.1945 | 0.1315 | 650,000 |
13 Jun 2024 | 0.157 | -0.002 | -1.26% | 0.187 | 0.2155 | 0.1385 | 50,000 |
12 Jun 2024 | 0.159 | 0.117 | 278.57% | 0.067 | 0.164 | 0.067 | 100,000 |
11 Jun 2024 | 0.042 | -0.0025 | -5.62% | 0.0425 | 0.045 | 0.029 | 60,000 |
10 Jun 2024 | 0.0445 | -0.0045 | -9.18% | 0.0395 | 0.0445 | 0.033 | 0 |
07 Jun 2024 | 0.049 | -0.014 | -22.22% | 0.064 | 0.066 | 0.039 | 624,000 |
06 Jun 2024 | 0.063 | 0.0185 | 41.57% | 0.067 | 0.0765 | 0.058 | 80,000 |
05 Jun 2024 | 0.0445 | 0.032 | 256.00% | 0.02 | 0.0445 | 0.0175 | 100,000 |
04 Jun 2024 | 0.0125 | -0.005 | -28.57% | 0.0155 | 0.017 | 0.012 | 0 |
03 Jun 2024 | 0.0175 | 0.0085 | 94.44% | 0.015 | 0.0195 | 0.014 | 0 |
31 May 2024 | 0.009 | -0.0175 | -66.04% | 0.0185 | 0.0225 | 0.008 | 1,220,000 |
30 May 2024 | 0.0265 | -0.022 | -45.36% | 0.032 | 0.038 | 0.025 | 100,000 |
29 May 2024 | 0.0485 | -0.0105 | -17.80% | 0.0525 | 0.056 | 0.0425 | 0 |
28 May 2024 | 0.059 | 0.00 | 0.00% | 0.059 | 0.068 | 0.05 | 60,000 |
27 May 2024 | 0.059 | -0.001 | -1.67% | 0.05 | 0.059 | 0.05 | 20,000 |
24 May 2024 | 0.06 | -0.0065 | -9.77% | 0.038 | 0.062 | 0.038 | 20,000 |
23 May 2024 | 0.0665 | -0.0025 | -3.62% | 0.082 | 0.0945 | 0.0565 | 67,000 |
22 May 2024 | 0.069 | 0.0085 | 14.05% | 0.065 | 0.0705 | 0.06 | 80,000 |
21 May 2024 | 0.0605 | -0.004 | -6.20% | 0.064 | 0.068 | 0.054 | 60,000 |
20 May 2024 | 0.0645 | 0.0085 | 15.18% | 0.054 | 0.067 | 0.0515 | 0 |
17 May 2024 | 0.056 | -0.0215 | -27.74% | 0.0615 | 0.066 | 0.0545 | 0 |
16 May 2024 | 0.0775 | 0.0175 | 29.17% | 0.077 | 0.0805 | 0.069 | 0 |
15 May 2024 | 0.06 | 0.0235 | 64.38% | 0.045 | 0.06 | 0.0435 | 0 |
14 May 2024 | 0.0365 | 0.002 | 5.80% | 0.034 | 0.0385 | 0.032 | 0 |
13 May 2024 | 0.0345 | 0.0025 | 7.81% | 0.0345 | 0.039 | 0.033 | 0 |
10 May 2024 | 0.032 | -0.002 | -5.88% | 0.033 | 0.0425 | 0.0315 | 0 |
09 May 2024 | 0.034 | -0.0015 | -4.23% | 0.029 | 0.034 | 0.028 | 0 |
08 May 2024 | 0.0355 | -0.012 | -25.26% | 0.039 | 0.0405 | 0.031 | 0 |
07 May 2024 | 0.0475 | 0.0095 | 25.00% | 0.0425 | 0.0475 | 0.041 | 0 |
06 May 2024 | 0.038 | 0.007 | 22.58% | 0.033 | 0.0395 | 0.033 | 0 |
03 May 2024 | 0.031 | 0.0155 | 100.00% | 0.021 | 0.046 | 0.021 | 0 |
02 May 2024 | 0.0155 | -0.015 | -49.18% | 0.0195 | 0.0225 | 0.0145 | 0 |
30 Abr 2024 | 0.0305 | -0.0095 | -23.75% | 0.04 | 0.0405 | 0.03 | 0 |
29 Abr 2024 | 0.04 | -0.001 | -2.44% | 0.045 | 0.046 | 0.0385 | 0 |
26 Abr 2024 | 0.041 | 0.0185 | 82.22% | 0.036 | 0.0435 | 0.031 | 0 |
25 Abr 2024 | 0.0225 | -0.014 | -38.36% | 0.025 | 0.027 | 0.0205 | 0 |
24 Abr 2024 | 0.0365 | 0.003 | 8.96% | 0.0405 | 0.0445 | 0.0355 | 0 |
23 Abr 2024 | 0.0335 | 0.0115 | 52.27% | 0.0235 | 0.0345 | 0.0235 | 0 |
22 Abr 2024 | 0.022 | -0.0095 | -30.16% | 0.0255 | 0.028 | 0.021 | 0 |
19 Abr 2024 | 0.0315 | -0.022 | -41.12% | 0.0475 | 0.0475 | 0.0315 | 0 |
18 Abr 2024 | 0.0535 | -0.017 | -24.11% | 0.061 | 0.0625 | 0.0465 | 0 |
17 Abr 2024 | 0.0705 | -0.0145 | -17.06% | 0.071 | 0.0865 | 0.067 | 0 |
16 Abr 2024 | 0.085 | -0.0325 | -27.66% | 0.0835 | 0.0875 | 0.077 | 0 |
15 Abr 2024 | 0.1175 | -0.025 | -17.54% | 0.133 | 0.143 | 0.1155 | 0 |
12 Abr 2024 | 0.1425 | 0.0115 | 8.78% | 0.1715 | 0.176 | 0.1375 | 0 |
11 Abr 2024 | 0.131 | 0.013 | 11.02% | 0.1235 | 0.1375 | 0.115 | 0 |
10 Abr 2024 | 0.118 | -0.013 | -9.92% | 0.1535 | 0.1585 | 0.1065 | 0 |
09 Abr 2024 | 0.131 | -0.0235 | -15.21% | 0.146 | 0.162 | 0.126 | 0 |
08 Abr 2024 | 0.1545 | 0.0055 | 3.69% | 0.154 | 0.1615 | 0.145 | 0 |
05 Abr 2024 | 0.149 | -0.045 | -23.20% | 0.132 | 0.1565 | 0.1245 | 8,724 |
04 Abr 2024 | 0.194 | 0.01 | 5.43% | 0.181 | 0.2065 | 0.1785 | 0 |
03 Abr 2024 | 0.184 | 0.028 | 17.95% | 0.155 | 0.184 | 0.1505 | 0 |
02 Abr 2024 | 0.156 | -0.052 | -25.00% | 0.2005 | 0.2085 | 0.149 | 0 |
28 Mar 2024 | 0.208 | 0.0055 | 2.72% | 0.2115 | 0.2195 | 0.204 | 0 |
27 Mar 2024 | 0.2025 | -0.035 | -14.74% | 0.2205 | 0.238 | 0.196 | 0 |
26 Mar 2024 | 0.2375 | -0.0005 | -0.21% | 0.2515 | 0.257 | 0.237 | 0 |
25 Mar 2024 | 0.238 | -0.014 | -5.56% | 0.247 | 0.252 | 0.2155 | 0 |
22 Mar 2024 | 0.252 | -0.056 | -18.18% | 0.26 | 0.2725 | 0.243 | 0 |
21 Mar 2024 | 0.308 | 0.108 | 54.00% | 0.2805 | 0.308 | 0.27 | 3,000 |
20 Mar 2024 | 0.20 | 0.017 | 9.29% | 0.196 | 0.2125 | 0.1935 | 0 |
19 Mar 2024 | 0.183 | -0.035 | -16.06% | 0.188 | 0.202 | 0.161 | 0 |