Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
P1ZX38 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | 1.545 | -0.02 | -1.28% | 1.575 | 1.605 | 1.54 | 0 |
| 20 Jun 2024 | 1.565 | -0.05 | -3.10% | 1.64 | 1.66 | 1.535 | 0 |
| 19 Jun 2024 | 1.615 | 0.05 | 3.19% | 1.62 | 1.655 | 1.605 | 0 |
| 18 Jun 2024 | 1.565 | 0.04 | 2.62% | 1.535 | 1.58 | 1.52 | 0 |
| 17 Jun 2024 | 1.525 | 0.02 | 1.67% | 1.492 | 1.525 | 1.436 | 0 |
| 14 Jun 2024 | 1.50 | 0.19 | 14.33% | 1.368 | 1.51 | 1.306 | 0 |
| 13 Jun 2024 | 1.312 | 0.00 | 0.23% | 1.339 | 1.342 | 1.265 | 0 |
| 12 Jun 2024 | 1.309 | 0.03 | 2.11% | 1.335 | 1.371 | 1.286 | 0 |
| 11 Jun 2024 | 1.282 | 0.04 | 2.97% | 1.209 | 1.33 | 1.209 | 0 |
| 10 Jun 2024 | 1.245 | -0.03 | -2.43% | 1.279 | 1.28 | 1.213 | 0 |
| 07 Jun 2024 | 1.276 | -0.06 | -4.13% | 1.32 | 1.361 | 1.265 | 0 |
| 06 Jun 2024 | 1.331 | 0.07 | 5.47% | 1.329 | 1.357 | 1.299 | 0 |
| 05 Jun 2024 | 1.262 | 0.10 | 8.14% | 1.206 | 1.268 | 1.182 | 0 |
| 04 Jun 2024 | 1.167 | -0.03 | -2.75% | 1.21 | 1.232 | 1.145 | 0 |
| 03 Jun 2024 | 1.20 | 0.03 | 2.30% | 1.285 | 1.32 | 1.191 | 0 |
| 31 May 2024 | 1.173 | -0.17 | -12.53% | 1.313 | 1.348 | 1.173 | 0 |
| 30 May 2024 | 1.341 | -0.07 | -5.16% | 1.352 | 1.415 | 1.316 | 0 |
| 29 May 2024 | 1.414 | 0.11 | 8.52% | 1.331 | 1.434 | 1.298 | 0 |
| 28 May 2024 | 1.303 | -0.02 | -1.66% | 1.308 | 1.364 | 1.275 | 0 |
| 27 May 2024 | 1.325 | -0.01 | -0.38% | 1.321 | 1.375 | 1.295 | 0 |
| 24 May 2024 | 1.33 | 0.06 | 5.06% | 1.249 | 1.336 | 1.243 | 0 |
| 23 May 2024 | 1.266 | -0.03 | -2.16% | 1.281 | 1.328 | 1.222 | 0 |
| 22 May 2024 | 1.294 | -0.02 | -1.67% | 1.355 | 1.383 | 1.27 | 0 |
| 21 May 2024 | 1.316 | 0.14 | 11.62% | 1.279 | 1.321 | 1.259 | 0 |
| 20 May 2024 | 1.179 | 0.06 | 5.55% | 1.15 | 1.18 | 1.13 | 0 |
| 17 May 2024 | 1.117 | 0.03 | 2.67% | 1.087 | 1.152 | 1.076 | 0 |
| 16 May 2024 | 1.088 | 0.01 | 0.93% | 1.111 | 1.16 | 1.081 | 0 |
| 15 May 2024 | 1.078 | -0.05 | -4.09% | 1.115 | 1.17 | 1.078 | 0 |
| 14 May 2024 | 1.124 | 0.06 | 5.34% | 1.131 | 1.162 | 1.097 | 0 |
| 13 May 2024 | 1.067 | 0.00 | -0.19% | 1.114 | 1.133 | 1.057 | 0 |
| 10 May 2024 | 1.069 | -0.05 | -4.04% | 1.12 | 1.20 | 1.061 | 0 |
| 09 May 2024 | 1.114 | -0.01 | -0.54% | 1.091 | 1.145 | 1.06 | 0 |
| 08 May 2024 | 1.12 | 0.08 | 7.18% | 1.079 | 1.137 | 1.048 | 0 |
| 07 May 2024 | 1.045 | 0.09 | 8.85% | 1.018 | 1.048 | 0.959 | 0 |
| 06 May 2024 | 0.96 | 0.103 | 12.02% | 0.898 | 0.96 | 0.893 | 0 |
| 03 May 2024 | 0.857 | 0.073 | 9.31% | 0.834 | 0.869 | 0.81 | 0 |
| 02 May 2024 | 0.784 | 0.048 | 6.52% | 0.756 | 0.791 | 0.747 | 0 |
| 30 Abr 2024 | 0.736 | -0.035 | -4.54% | 0.797 | 0.807 | 0.736 | 0 |
| 29 Abr 2024 | 0.771 | 0.006 | 0.78% | 0.819 | 0.819 | 0.759 | 0 |
| 26 Abr 2024 | 0.765 | -0.004 | -0.52% | 0.841 | 0.85 | 0.755 | 0 |
| 25 Abr 2024 | 0.769 | 0.007 | 0.92% | 0.736 | 0.783 | 0.736 | 0 |
| 24 Abr 2024 | 0.762 | -0.079 | -9.39% | 0.943 | 0.946 | 0.762 | 0 |
| 23 Abr 2024 | 0.841 | 0.075 | 9.79% | 0.768 | 0.841 | 0.768 | 0 |
| 22 Abr 2024 | 0.766 | -0.036 | -4.49% | 0.808 | 0.822 | 0.711 | 0 |
| 19 Abr 2024 | 0.802 | -0.427 | -34.74% | 0.949 | 0.982 | 0.802 | 0 |
| 18 Abr 2024 | 1.229 | 0.03 | 2.08% | 1.254 | 1.27 | 1.161 | 0 |
| 17 Abr 2024 | 1.204 | -0.06 | -5.05% | 1.268 | 1.321 | 1.203 | 0 |
| 16 Abr 2024 | 1.268 | 0.01 | 0.48% | 1.193 | 1.278 | 1.17 | 0 |
| 15 Abr 2024 | 1.262 | -0.04 | -3.30% | 1.314 | 1.368 | 1.261 | 0 |
| 12 Abr 2024 | 1.305 | 0.06 | 4.99% | 1.357 | 1.407 | 1.295 | 0 |
| 11 Abr 2024 | 1.243 | 0.02 | 1.97% | 1.265 | 1.301 | 1.238 | 0 |
| 10 Abr 2024 | 1.219 | -0.02 | -1.61% | 1.248 | 1.282 | 1.188 | 0 |
| 09 Abr 2024 | 1.239 | -0.10 | -7.61% | 1.346 | 1.354 | 1.218 | 0 |
| 08 Abr 2024 | 1.341 | 0.00 | -0.30% | 1.394 | 1.407 | 1.325 | 0 |
| 05 Abr 2024 | 1.345 | 0.01 | 0.75% | 1.274 | 1.359 | 1.27 | 0 |
| 04 Abr 2024 | 1.335 | 0.04 | 2.93% | 1.359 | 1.385 | 1.328 | 0 |
| 03 Abr 2024 | 1.297 | 0.11 | 9.45% | 1.219 | 1.302 | 1.211 | 0 |
| 02 Abr 2024 | 1.185 | 0.04 | 3.04% | 1.226 | 1.242 | 1.156 | 0 |
| 28 Mar 2024 | 1.15 | -0.09 | -7.56% | 1.231 | 1.251 | 1.144 | 0 |
| 27 Mar 2024 | 1.244 | -0.08 | -5.90% | 1.37 | 1.37 | 1.231 | 0 |
| 26 Mar 2024 | 1.322 | 0.01 | 0.38% | 1.352 | 1.369 | 1.266 | 0 |
| 25 Mar 2024 | 1.317 | 0.01 | 0.46% | 1.325 | 1.359 | 1.29 | 0 |
