P1ZZQ1 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 1.955 | 0.26 | 15.34% | 1.965 | 2.13 | 1.775 | 0 |
13 Jun 2024 | 1.695 | 0.23 | 16.02% | 1.54 | 1.83 | 1.54 | 0 |
12 Jun 2024 | 1.461 | 0.38 | 34.53% | 1.054 | 1.58 | 1.04 | 0 |
11 Jun 2024 | 1.086 | 0.09 | 9.26% | 1.16 | 1.192 | 1.027 | 0 |
10 Jun 2024 | 0.994 | 0.00 | 0.00% | 0.994 | 0.994 | 0.994 | 0 |
07 Jun 2024 | 0.994 | -0.10 | -9.14% | 1.221 | 1.252 | 0.944 | 0 |
06 Jun 2024 | 1.094 | 0.06 | 5.29% | 1.374 | 1.53 | 0.986 | 0 |
05 Jun 2024 | 1.039 | 0.36 | 52.35% | 0.861 | 1.055 | 0.833 | 0 |
04 Jun 2024 | 0.682 | 0.071 | 11.62% | 0.817 | 0.824 | 0.664 | 0 |
03 Jun 2024 | 0.611 | 0.168 | 37.92% | 0.628 | 0.729 | 0.566 | 0 |
31 May 2024 | 0.443 | -0.238 | -34.95% | 0.534 | 0.701 | 0.433 | 100 |
30 May 2024 | 0.681 | -0.025 | -3.54% | 0.699 | 0.824 | 0.658 | 0 |
29 May 2024 | 0.706 | 0.141 | 24.96% | 0.892 | 0.892 | 0.56 | 1,000 |
28 May 2024 | 0.565 | 0.132 | 30.48% | 0.484 | 0.581 | 0.411 | 151,000 |
27 May 2024 | 0.433 | 0.188 | 76.73% | 0.358 | 0.487 | 0.357 | 350,000 |
24 May 2024 | 0.245 | -0.0095 | -3.73% | 0.229 | 0.314 | 0.2125 | 0 |
23 May 2024 | 0.2545 | 0.115 | 82.44% | 0.278 | 0.2795 | 0.233 | 98,002 |
22 May 2024 | 0.1395 | -0.005 | -3.46% | 0.1825 | 0.191 | 0.1335 | 0 |
21 May 2024 | 0.1445 | 0.0005 | 0.35% | 0.1865 | 0.194 | 0.1285 | 0 |
20 May 2024 | 0.144 | -0.015 | -9.43% | 0.176 | 0.2005 | 0.1425 | 0 |
17 May 2024 | 0.159 | -0.0395 | -19.90% | 0.2035 | 0.212 | 0.1515 | 0 |
16 May 2024 | 0.1985 | 0.0295 | 17.46% | 0.2175 | 0.2285 | 0.1835 | 0 |
15 May 2024 | 0.169 | 0.0385 | 29.50% | 0.157 | 0.179 | 0.1415 | 0 |
14 May 2024 | 0.1305 | 0.0065 | 5.24% | 0.153 | 0.1575 | 0.1095 | 5,000 |
13 May 2024 | 0.124 | -0.0195 | -13.59% | 0.169 | 0.178 | 0.11 | 0 |
10 May 2024 | 0.1435 | -0.0045 | -3.04% | 0.1665 | 0.188 | 0.139 | 0 |
09 May 2024 | 0.148 | -0.0115 | -7.21% | 0.1855 | 0.201 | 0.135 | 0 |
08 May 2024 | 0.1595 | -0.0175 | -9.89% | 0.20 | 0.2025 | 0.1585 | 0 |
07 May 2024 | 0.177 | -0.033 | -15.71% | 0.227 | 0.2305 | 0.1575 | 0 |
06 May 2024 | 0.21 | 0.0555 | 35.92% | 0.188 | 0.21 | 0.1845 | 0 |
03 May 2024 | 0.1545 | 0.038 | 32.62% | 0.1575 | 0.174 | 0.142 | 0 |
02 May 2024 | 0.1165 | -0.051 | -30.45% | 0.138 | 0.1535 | 0.1075 | 0 |
30 Abr 2024 | 0.1675 | 0.007 | 4.36% | 0.2005 | 0.2065 | 0.1615 | 0 |
29 Abr 2024 | 0.1605 | -0.014 | -8.02% | 0.2255 | 0.226 | 0.144 | 500 |
26 Abr 2024 | 0.1745 | 0.0825 | 89.67% | 0.15 | 0.18 | 0.1105 | 21,268 |
25 Abr 2024 | 0.092 | -0.002 | -2.13% | 0.0895 | 0.1085 | 0.074 | 40,000 |
24 Abr 2024 | 0.094 | -0.005 | -5.05% | 0.148 | 0.1525 | 0.092 | 0 |
23 Abr 2024 | 0.099 | 0.034 | 52.31% | 0.105 | 0.14 | 0.083 | 41,000 |
22 Abr 2024 | 0.065 | -0.0455 | -41.18% | 0.1125 | 0.1195 | 0.0635 | 71,000 |
19 Abr 2024 | 0.1105 | -0.0515 | -31.79% | 0.16 | 0.186 | 0.109 | 0 |
18 Abr 2024 | 0.162 | -0.0245 | -13.14% | 0.2105 | 0.2225 | 0.1365 | 0 |
17 Abr 2024 | 0.1865 | -0.02 | -9.69% | 0.2185 | 0.2595 | 0.1755 | 4,000 |
16 Abr 2024 | 0.2065 | -0.026 | -11.18% | 0.2105 | 0.228 | 0.186 | 0 |
15 Abr 2024 | 0.2325 | -0.024 | -9.36% | 0.257 | 0.2825 | 0.2305 | 4,000 |
12 Abr 2024 | 0.2565 | 0.0135 | 5.56% | 0.314 | 0.319 | 0.2415 | 0 |
11 Abr 2024 | 0.243 | 0.031 | 14.62% | 0.2475 | 0.2525 | 0.219 | 0 |
10 Abr 2024 | 0.212 | 0.0425 | 25.07% | 0.1985 | 0.2125 | 0.1825 | 0 |
09 Abr 2024 | 0.1695 | -0.059 | -25.82% | 0.2435 | 0.251 | 0.163 | 0 |
08 Abr 2024 | 0.2285 | -0.012 | -4.99% | 0.2715 | 0.292 | 0.226 | 0 |
05 Abr 2024 | 0.2405 | -0.053 | -18.06% | 0.2715 | 0.302 | 0.228 | 50,000 |
04 Abr 2024 | 0.2935 | -0.0265 | -8.28% | 0.325 | 0.386 | 0.2905 | 100,000 |
03 Abr 2024 | 0.32 | 0.007 | 2.24% | 0.312 | 0.327 | 0.283 | 0 |
02 Abr 2024 | 0.313 | -0.072 | -18.70% | 0.396 | 0.398 | 0.2795 | 22,500 |
28 Mar 2024 | 0.385 | -0.012 | -3.02% | 0.424 | 0.428 | 0.384 | 20,000 |
27 Mar 2024 | 0.397 | -0.143 | -26.48% | 0.527 | 0.56 | 0.383 | 30,000 |
26 Mar 2024 | 0.54 | -0.047 | -8.01% | 0.638 | 0.678 | 0.534 | 152,000 |
25 Mar 2024 | 0.587 | -0.004 | -0.68% | 0.622 | 0.669 | 0.559 | 14,000 |
22 Mar 2024 | 0.591 | 0.085 | 16.80% | 0.519 | 0.592 | 0.485 | 11,500 |
21 Mar 2024 | 0.506 | 0.096 | 23.41% | 0.507 | 0.536 | 0.456 | 0 |
20 Mar 2024 | 0.41 | 0.015 | 3.80% | 0.487 | 0.516 | 0.402 | 1,500 |
19 Mar 2024 | 0.395 | -0.117 | -22.85% | 0.494 | 0.516 | 0.346 | 8,000 |
18 Mar 2024 | 0.512 | -0.021 | -3.94% | 0.571 | 0.647 | 0.486 | 10,000 |