INVZW Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.21 | -0.01 | -4.55% | 0.2101 | 0.2101 | 0.21 | 5,050 |
30 May 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 0 |
29 May 2024 | 0.22 | 0.0004 | 0.18% | 0.196 | 0.22 | 0.196 | 6,688 |
28 May 2024 | 0.2196 | 0.00 | 0.00% | 0.2196 | 0.2196 | 0.2196 | 0 |
24 May 2024 | 0.2196 | -0.0177 | -7.46% | 0.21 | 0.2196 | 0.191 | 5,582 |
23 May 2024 | 0.2373 | -0.0001 | -0.04% | 0.20 | 0.2373 | 0.20 | 200 |
22 May 2024 | 0.2374 | 0.00 | 0.00% | 0.23 | 0.2374 | 0.23 | 125 |
21 May 2024 | 0.2374 | -0.0001 | -0.04% | 0.200001 | 0.2374 | 0.200001 | 700 |
20 May 2024 | 0.2375 | -0.0004 | -0.17% | 0.2154 | 0.2375 | 0.2154 | 200 |
17 May 2024 | 0.2379 | -0.0004 | -0.17% | 0.2025 | 0.2379 | 0.2025 | 1,080 |
16 May 2024 | 0.2383 | -0.0367 | -13.35% | 0.19 | 0.2383 | 0.185 | 8,040 |
15 May 2024 | 0.275 | 0.0774 | 39.17% | 0.275 | 0.275 | 0.275 | 1,098 |
14 May 2024 | 0.1976 | 0.00 | 0.00% | 0.2824 | 0.2824 | 0.1976 | 3,605 |
13 May 2024 | 0.1976 | -0.0899 | -31.27% | 0.2076 | 0.2076 | 0.197499 | 6,707 |
10 May 2024 | 0.2875 | -0.0125 | -4.17% | 0.2875 | 0.2875 | 0.2875 | 700 |
09 May 2024 | 0.30 | 0.0377 | 14.37% | 0.2699 | 0.30 | 0.2699 | 10,023 |
08 May 2024 | 0.2623 | 0.0074 | 2.90% | 0.262199 | 0.28 | 0.260993 | 4,610 |
07 May 2024 | 0.2549 | 0.0549 | 27.45% | 0.2549 | 0.2549 | 0.2549 | 100 |
06 May 2024 | 0.20 | 0.00 | 0.00% | 0.2151 | 0.22 | 0.20 | 5,269 |
03 May 2024 | 0.20 | -0.0313 | -13.53% | 0.229 | 0.229 | 0.20 | 483 |
02 May 2024 | 0.2313 | -0.0362 | -13.53% | 0.2313 | 0.2313 | 0.2313 | 146 |
01 May 2024 | 0.2675 | 0.00 | 0.00% | 0.2675 | 0.2675 | 0.2675 | 0 |
30 Abr 2024 | 0.2675 | 0.0549 | 25.82% | 0.2546 | 0.2675 | 0.190201 | 2,171 |
29 Abr 2024 | 0.2126 | 0.0151 | 7.65% | 0.19 | 0.2126 | 0.19 | 648 |
26 Abr 2024 | 0.1975 | 0.0249 | 14.43% | 0.2199 | 0.23 | 0.1975 | 8,689 |
25 Abr 2024 | 0.1726 | 0.0024 | 1.41% | 0.1726 | 0.1726 | 0.1726 | 1,000 |
24 Abr 2024 | 0.170201 | 0.0002 | 0.12% | 0.1725 | 0.1725 | 0.170201 | 151 |
23 Abr 2024 | 0.17 | -0.05 | -22.73% | 0.22 | 0.2299 | 0.17 | 852 |
22 Abr 2024 | 0.22 | -0.0357 | -13.96% | 0.20 | 0.22 | 0.199899 | 6,488 |
19 Abr 2024 | 0.2557 | 0.00 | 0.00% | 0.20 | 0.2557 | 0.20 | 6 |
18 Abr 2024 | 0.2557 | -0.0043 | -1.65% | 0.1675 | 0.2557 | 0.1675 | 602 |
17 Abr 2024 | 0.26 | -0.0069 | -2.59% | 0.2201 | 0.26 | 0.22 | 3,692 |
16 Abr 2024 | 0.2669 | 0.0334 | 14.30% | 0.2699 | 0.2699 | 0.23 | 2,879 |
15 Abr 2024 | 0.2335 | -0.0444 | -15.98% | 0.2371 | 0.2371 | 0.2335 | 483 |
12 Abr 2024 | 0.2779 | -0.0021 | -0.75% | 0.2371 | 0.2779 | 0.23 | 1,000 |
11 Abr 2024 | 0.28 | 0.005 | 1.82% | 0.233 | 0.28 | 0.233 | 2,600 |
10 Abr 2024 | 0.275 | -0.0244 | -8.15% | 0.275 | 0.275 | 0.275 | 240 |
09 Abr 2024 | 0.2994 | 0.0411 | 15.91% | 0.233 | 0.2994 | 0.233 | 476 |
08 Abr 2024 | 0.2583 | -0.0414 | -13.81% | 0.2662 | 0.2984 | 0.2583 | 351 |
05 Abr 2024 | 0.2997 | 0.0521 | 21.04% | 0.2997 | 0.2997 | 0.2997 | 100 |
04 Abr 2024 | 0.2476 | -0.0296 | -10.68% | 0.3099 | 0.3099 | 0.2476 | 15,222 |
03 Abr 2024 | 0.2772 | -0.031 | -10.06% | 0.24 | 0.3099 | 0.232 | 2,308 |
02 Abr 2024 | 0.3082 | 0.0362 | 13.31% | 0.27 | 0.3197 | 0.2139 | 10,372 |
01 Abr 2024 | 0.272 | -0.0305 | -10.08% | 0.265 | 0.3198 | 0.265 | 3,424 |
28 Mar 2024 | 0.3025 | -0.0173 | -5.41% | 0.319 | 0.4074 | 0.27 | 51,200 |
27 Mar 2024 | 0.3198 | 0.00 | 0.00% | 0.3173 | 0.3198 | 0.3173 | 324 |
26 Mar 2024 | 0.3198 | -0.0002 | -0.06% | 0.280201 | 0.32 | 0.2801 | 2,157 |
25 Mar 2024 | 0.32 | 0.02 | 6.67% | 0.2836 | 0.482 | 0.28 | 18,528 |
22 Mar 2024 | 0.30 | 0.029 | 10.70% | 0.26 | 0.3317 | 0.26 | 9,319 |
21 Mar 2024 | 0.271 | -0.046 | -14.51% | 0.286049 | 0.4201 | 0.2521 | 29,455 |
20 Mar 2024 | 0.317 | -0.0205 | -6.07% | 0.32 | 0.32 | 0.25 | 49,027 |
19 Mar 2024 | 0.3375 | 0.00 | 0.00% | 0.3375 | 0.3375 | 0.3375 | 0 |
18 Mar 2024 | 0.3375 | 0.03 | 9.76% | 0.34 | 0.34 | 0.3065 | 3,422 |
15 Mar 2024 | 0.3075 | -0.03 | -8.89% | 0.2602 | 0.3348 | 0.2602 | 356 |
14 Mar 2024 | 0.3375 | 0.0445 | 15.19% | 0.26 | 0.3375 | 0.26 | 18,910 |
13 Mar 2024 | 0.293 | -0.017 | -5.48% | 0.3342 | 0.3375 | 0.293 | 2,000 |
12 Mar 2024 | 0.31 | 0.00 | 0.00% | 0.28 | 0.323749 | 0.28 | 1,450 |
11 Mar 2024 | 0.31 | -0.0399 | -11.40% | 0.35 | 0.35 | 0.282531 | 4,442 |
08 Mar 2024 | 0.3499 | 0.0799 | 29.59% | 0.3499 | 0.3499 | 0.3499 | 100 |
07 Mar 2024 | 0.27 | -0.0001 | -0.04% | 0.3157 | 0.3157 | 0.27 | 500 |
06 Mar 2024 | 0.2701 | -0.01898 | -6.57% | 0.22 | 0.3157 | 0.22 | 1,566 |
05 Mar 2024 | 0.28908 | 0.00 | 0.00% | 0.28908 | 0.28908 | 0.28908 | 62 |