FRZA Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.38 | -0.0338 | -8.17% | 0.42 | 0.439 | 0.3721 | 173,645 |
30 May 2024 | 0.4138 | -0.0083 | -1.97% | 0.4259 | 0.43 | 0.4138 | 25,918 |
29 May 2024 | 0.4221 | -0.002 | -0.47% | 0.4151 | 0.4275 | 0.4053 | 25,166 |
28 May 2024 | 0.4241 | -0.0009 | -0.21% | 0.41 | 0.4415 | 0.405 | 68,231 |
24 May 2024 | 0.425 | -0.031 | -6.80% | 0.45 | 0.4585 | 0.41 | 96,888 |
23 May 2024 | 0.456 | 0.0559 | 13.97% | 0.45 | 0.5519 | 0.42 | 1,408,539 |
22 May 2024 | 0.4001 | -0.0109 | -2.65% | 0.416 | 0.427 | 0.395 | 40,754 |
21 May 2024 | 0.411 | 0.0143 | 3.60% | 0.3986 | 0.44 | 0.3944 | 53,141 |
20 May 2024 | 0.3967 | 0.0257 | 6.93% | 0.3896 | 0.4096 | 0.385 | 48,972 |
17 May 2024 | 0.371 | -0.0191 | -4.90% | 0.402 | 0.402 | 0.3613 | 69,304 |
16 May 2024 | 0.3901 | -0.0115 | -2.86% | 0.404 | 0.409 | 0.3768 | 38,703 |
15 May 2024 | 0.4016 | -0.0122 | -2.95% | 0.41 | 0.4134 | 0.366 | 86,337 |
14 May 2024 | 0.4138 | 0.0038 | 0.93% | 0.41 | 0.4195 | 0.41 | 22,529 |
13 May 2024 | 0.41 | -0.0131 | -3.10% | 0.4197 | 0.4197 | 0.41 | 39,719 |
10 May 2024 | 0.4231 | 0.0164 | 4.03% | 0.401 | 0.4252 | 0.40 | 14,133 |
09 May 2024 | 0.4067 | -0.0078 | -1.88% | 0.429 | 0.429 | 0.40 | 15,339 |
08 May 2024 | 0.4145 | 0.0045 | 1.10% | 0.415 | 0.4194 | 0.4014 | 4,265 |
07 May 2024 | 0.41 | -0.001 | -0.24% | 0.4088 | 0.43 | 0.408 | 7,720 |
06 May 2024 | 0.411 | 0.0035 | 0.86% | 0.3956 | 0.4275 | 0.3956 | 10,983 |
03 May 2024 | 0.4075 | -0.0029 | -0.71% | 0.399 | 0.4299 | 0.39 | 19,785 |
02 May 2024 | 0.4104 | 0.0005 | 0.12% | 0.428 | 0.43 | 0.3919 | 11,454 |
01 May 2024 | 0.4099 | 0.003 | 0.74% | 0.4196 | 0.4272 | 0.402 | 12,709 |
30 Abr 2024 | 0.4069 | 0.0055 | 1.37% | 0.4183 | 0.4386 | 0.3844 | 18,966 |
29 Abr 2024 | 0.4014 | -0.0107 | -2.60% | 0.40 | 0.45 | 0.395 | 56,657 |
26 Abr 2024 | 0.4121 | -0.0018 | -0.43% | 0.4184 | 0.4345 | 0.4099 | 15,235 |
25 Abr 2024 | 0.4139 | -0.0251 | -5.72% | 0.4215 | 0.43985 | 0.3611 | 25,452 |
24 Abr 2024 | 0.439 | 0.0071 | 1.64% | 0.453 | 0.453 | 0.3762 | 31,060 |
23 Abr 2024 | 0.4319 | -0.0176 | -3.92% | 0.436 | 0.4495 | 0.4116 | 38,895 |
22 Abr 2024 | 0.4495 | 0.0175 | 4.05% | 0.43 | 0.4625 | 0.39 | 112,006 |
19 Abr 2024 | 0.432 | -0.0092 | -2.09% | 0.45 | 0.4729 | 0.431 | 26,367 |
18 Abr 2024 | 0.4412 | -0.0064 | -1.43% | 0.441 | 0.4698 | 0.4345 | 7,250 |
17 Abr 2024 | 0.4476 | 0.0036 | 0.81% | 0.438 | 0.4673 | 0.40 | 35,238 |
16 Abr 2024 | 0.444 | -0.006 | -1.33% | 0.43 | 0.4699 | 0.43 | 8,470 |
15 Abr 2024 | 0.45 | -0.01 | -2.17% | 0.461 | 0.48 | 0.45 | 26,295 |
12 Abr 2024 | 0.46 | -0.011 | -2.34% | 0.491 | 0.4999 | 0.46 | 14,336 |
11 Abr 2024 | 0.471 | -0.0153 | -3.15% | 0.4695 | 0.4906 | 0.4602 | 9,845 |
10 Abr 2024 | 0.4863 | 0.0055 | 1.14% | 0.4835 | 0.49 | 0.4602 | 6,003 |
09 Abr 2024 | 0.4808 | 0.00543 | 1.14% | 0.492 | 0.492 | 0.465101 | 8,341 |
08 Abr 2024 | 0.475375 | -0.00983 | -2.02% | 0.48 | 0.49 | 0.475 | 23,023 |
05 Abr 2024 | 0.4852 | -0.0047 | -0.96% | 0.4805 | 0.49 | 0.465 | 9,234 |
04 Abr 2024 | 0.4899 | 0.0199 | 4.23% | 0.47 | 0.49 | 0.465 | 12,726 |
03 Abr 2024 | 0.47 | -0.018 | -3.69% | 0.4879 | 0.4998 | 0.4641 | 15,575 |
02 Abr 2024 | 0.488 | 0.0279 | 6.06% | 0.46 | 0.5134 | 0.46 | 27,983 |
01 Abr 2024 | 0.4601 | -0.0169 | -3.54% | 0.49 | 0.49 | 0.450101 | 30,229 |
28 Mar 2024 | 0.477 | -0.0052 | -1.08% | 0.4868 | 0.50 | 0.4768 | 43,886 |
27 Mar 2024 | 0.4822 | 0.0054 | 1.13% | 0.4768 | 0.50 | 0.4768 | 22,935 |
26 Mar 2024 | 0.4768 | -0.0132 | -2.69% | 0.50 | 0.50 | 0.476 | 15,429 |
25 Mar 2024 | 0.49 | -0.01 | -2.00% | 0.495 | 0.50 | 0.4699 | 35,675 |
22 Mar 2024 | 0.50 | 0.01 | 2.04% | 0.49 | 0.51 | 0.4594 | 16,176 |
21 Mar 2024 | 0.49 | 0.017 | 3.59% | 0.50 | 0.50 | 0.488 | 26,689 |
20 Mar 2024 | 0.473 | 0.049 | 11.56% | 0.4321 | 0.55 | 0.4031 | 233,275 |
19 Mar 2024 | 0.424 | -0.0318 | -6.98% | 0.45 | 0.49 | 0.4033 | 58,383 |
18 Mar 2024 | 0.4558 | -0.0232 | -4.84% | 0.48 | 0.489 | 0.4558 | 19,372 |
15 Mar 2024 | 0.479 | 0.0155 | 3.34% | 0.479 | 0.4898 | 0.4501 | 18,326 |
14 Mar 2024 | 0.4635 | 0.0345 | 8.04% | 0.4431 | 0.48 | 0.429 | 27,409 |
13 Mar 2024 | 0.429 | -0.014 | -3.16% | 0.4297 | 0.443099 | 0.4016 | 262,919 |
12 Mar 2024 | 0.443 | -0.0787 | -15.09% | 0.51 | 0.518999 | 0.4303 | 170,686 |
11 Mar 2024 | 0.5217 | 0.0117 | 2.29% | 0.5461 | 0.5496 | 0.51 | 42,532 |
08 Mar 2024 | 0.51 | -0.0268 | -4.99% | 0.5216 | 0.5461 | 0.501 | 12,780 |
07 Mar 2024 | 0.5368 | -0.031 | -5.46% | 0.55 | 0.5666 | 0.49 | 93,210 |
06 Mar 2024 | 0.5678 | 0.0146 | 2.64% | 0.53 | 0.5678 | 0.53 | 16,283 |
05 Mar 2024 | 0.5532 | -0.01405 | -2.48% | 0.5351 | 0.58 | 0.52 | 62,764 |