P1ZZ85 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.002 | -0.001 | -33.33% | 0.0012 | 0.0055 | 0.0012 | 0 |
13 Jun 2024 | 0.003 | -0.0005 | -14.29% | 0.0025 | 0.0035 | 0.0019 | 0 |
12 Jun 2024 | 0.0035 | -0.0155 | -81.58% | 0.012 | 0.0125 | 0.003 | 0 |
11 Jun 2024 | 0.019 | -0.0015 | -7.32% | 0.016 | 0.027 | 0.0155 | 0 |
10 Jun 2024 | 0.0205 | -0.0005 | -2.38% | 0.0215 | 0.027 | 0.0205 | 0 |
07 Jun 2024 | 0.021 | -0.0035 | -14.29% | 0.0215 | 0.033 | 0.0195 | 0 |
06 Jun 2024 | 0.0245 | -0.0095 | -27.94% | 0.0255 | 0.026 | 0.0225 | 0 |
05 Jun 2024 | 0.034 | -0.027 | -44.26% | 0.044 | 0.047 | 0.034 | 40,000 |
04 Jun 2024 | 0.061 | 0.0035 | 6.09% | 0.051 | 0.07 | 0.051 | 0 |
03 Jun 2024 | 0.0575 | -0.0375 | -39.47% | 0.0465 | 0.06 | 0.0455 | 0 |
31 May 2024 | 0.095 | 0.0245 | 34.75% | 0.084 | 0.095 | 0.066 | 75,000 |
30 May 2024 | 0.0705 | 0.012 | 20.51% | 0.0795 | 0.0805 | 0.0665 | 0 |
29 May 2024 | 0.0585 | 0.016 | 37.65% | 0.0535 | 0.0635 | 0.0515 | 6,000 |
28 May 2024 | 0.0425 | 0.0015 | 3.66% | 0.041 | 0.0455 | 0.0375 | 0 |
27 May 2024 | 0.041 | -0.0025 | -5.75% | 0.0445 | 0.045 | 0.041 | 0 |
24 May 2024 | 0.0435 | 0.001 | 2.35% | 0.059 | 0.059 | 0.042 | 5,000 |
23 May 2024 | 0.0425 | 0.001 | 2.41% | 0.0335 | 0.048 | 0.0305 | 35,000 |
22 May 2024 | 0.0415 | -0.003 | -6.74% | 0.04 | 0.045 | 0.04 | 0 |
21 May 2024 | 0.0445 | 0.00 | 0.00% | 0.047 | 0.0505 | 0.044 | 0 |
20 May 2024 | 0.0445 | -0.011 | -19.82% | 0.0485 | 0.0495 | 0.0445 | 15,000 |
17 May 2024 | 0.0555 | 0.007 | 14.43% | 0.0555 | 0.0585 | 0.053 | 0 |
16 May 2024 | 0.0485 | -0.0125 | -20.49% | 0.0515 | 0.0535 | 0.048 | 0 |
15 May 2024 | 0.061 | -0.034 | -35.79% | 0.085 | 0.0875 | 0.061 | 0 |
14 May 2024 | 0.095 | -0.004 | -4.04% | 0.101 | 0.1065 | 0.0935 | 0 |
13 May 2024 | 0.099 | -0.0045 | -4.35% | 0.0965 | 0.099 | 0.091 | 0 |
10 May 2024 | 0.1035 | -0.0095 | -8.41% | 0.1035 | 0.105 | 0.0945 | 0 |
09 May 2024 | 0.113 | -0.0135 | -10.67% | 0.1275 | 0.133 | 0.112 | 75,000 |
08 May 2024 | 0.1265 | 0.0045 | 3.69% | 0.126 | 0.1395 | 0.123 | 0 |
07 May 2024 | 0.122 | -0.0255 | -17.29% | 0.131 | 0.134 | 0.122 | 0 |
06 May 2024 | 0.1475 | -0.0305 | -17.13% | 0.163 | 0.163 | 0.1445 | 0 |
03 May 2024 | 0.178 | -0.061 | -25.52% | 0.205 | 0.208 | 0.164 | 0 |
02 May 2024 | 0.239 | 0.0395 | 19.80% | 0.231 | 0.2515 | 0.2185 | 0 |
30 Abr 2024 | 0.1995 | 0.021 | 11.76% | 0.181 | 0.2025 | 0.177 | 0 |
29 Abr 2024 | 0.1785 | -0.014 | -7.27% | 0.18 | 0.1865 | 0.1735 | 0 |
26 Abr 2024 | 0.1925 | -0.0655 | -25.39% | 0.193 | 0.2085 | 0.185 | 0 |
25 Abr 2024 | 0.258 | 0.04 | 18.35% | 0.238 | 0.2755 | 0.228 | 0 |
24 Abr 2024 | 0.218 | -0.001 | -0.46% | 0.198 | 0.2215 | 0.198 | 0 |
23 Abr 2024 | 0.219 | -0.0685 | -23.83% | 0.2605 | 0.2625 | 0.216 | 0 |
22 Abr 2024 | 0.2875 | 0.0105 | 3.79% | 0.2805 | 0.291 | 0.2725 | 0 |
19 Abr 2024 | 0.277 | 0.0455 | 19.65% | 0.301 | 0.301 | 0.259 | 0 |
18 Abr 2024 | 0.2315 | -0.0065 | -2.73% | 0.2395 | 0.2595 | 0.229 | 0 |
17 Abr 2024 | 0.238 | 0.008 | 3.48% | 0.247 | 0.247 | 0.215 | 0 |
16 Abr 2024 | 0.23 | 0.045 | 24.32% | 0.235 | 0.243 | 0.2165 | 0 |
15 Abr 2024 | 0.185 | 0.0105 | 6.02% | 0.1735 | 0.185 | 0.157 | 0 |
12 Abr 2024 | 0.1745 | 0.0075 | 4.49% | 0.139 | 0.184 | 0.1375 | 0 |
11 Abr 2024 | 0.167 | 0.006 | 3.73% | 0.1615 | 0.1795 | 0.1535 | 0 |
10 Abr 2024 | 0.161 | 0.0105 | 6.98% | 0.1305 | 0.176 | 0.1245 | 0 |
09 Abr 2024 | 0.1505 | 0.0185 | 14.02% | 0.134 | 0.16 | 0.126 | 0 |
08 Abr 2024 | 0.132 | -0.0145 | -9.90% | 0.1415 | 0.146 | 0.13 | 0 |
05 Abr 2024 | 0.1465 | 0.0315 | 27.39% | 0.1635 | 0.1675 | 0.1425 | 0 |
04 Abr 2024 | 0.115 | -0.009 | -7.26% | 0.126 | 0.126 | 0.1115 | 0 |
03 Abr 2024 | 0.124 | -0.0185 | -12.98% | 0.141 | 0.143 | 0.1235 | 0 |
02 Abr 2024 | 0.1425 | 0.0325 | 29.55% | 0.12 | 0.1485 | 0.117 | 0 |
28 Mar 2024 | 0.11 | -0.015 | -12.00% | 0.113 | 0.115 | 0.1085 | 0 |
27 Mar 2024 | 0.125 | 0.004 | 3.31% | 0.125 | 0.128 | 0.118 | 0 |
26 Mar 2024 | 0.121 | -0.004 | -3.20% | 0.121 | 0.1235 | 0.117 | 0 |
25 Mar 2024 | 0.125 | 0.003 | 2.46% | 0.1265 | 0.1305 | 0.123 | 0 |
22 Mar 2024 | 0.122 | 0.009 | 7.96% | 0.1185 | 0.124 | 0.116 | 0 |
21 Mar 2024 | 0.113 | -0.0365 | -24.41% | 0.1165 | 0.12 | 0.1125 | 0 |
20 Mar 2024 | 0.1495 | -0.0105 | -6.56% | 0.152 | 0.154 | 0.1475 | 0 |
19 Mar 2024 | 0.16 | 0.00 | 0.00% | 0.1695 | 0.181 | 0.16 | 0 |
18 Mar 2024 | 0.16 | -0.029 | -15.34% | 0.1755 | 0.1775 | 0.154 | 0 |