1ZK Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 2.81 | 0.00 | 0.00% | 2.81 | 2.81 | 2.81 | 0.00 |
26 Jun 2024 | 2.81 | 0.00 | 0.00% | 2.81 | 2.81 | 2.81 | 0.00 |
25 Jun 2024 | 2.81 | -0.10 | -3.44% | 2.80 | 2.81 | 2.80 | 1,250 |
24 Jun 2024 | 2.91 | 0.00 | 0.00% | 2.91 | 2.91 | 2.91 | 0.00 |
21 Jun 2024 | 2.91 | 0.00 | 0.00% | 2.91 | 2.91 | 2.91 | 0.00 |
20 Jun 2024 | 2.91 | 0.00 | 0.00% | 2.91 | 2.91 | 2.91 | 0.00 |
19 Jun 2024 | 2.91 | 0.05 | 1.75% | 2.91 | 2.91 | 2.91 | 4,000 |
18 Jun 2024 | 2.86 | 0.00 | 0.00% | 2.86 | 2.86 | 2.86 | 0.00 |
17 Jun 2024 | 2.86 | 0.03 | 1.24% | 2.825 | 2.86 | 2.825 | 1,124 |
14 Jun 2024 | 2.825 | -0.07 | -2.42% | 2.825 | 2.825 | 2.825 | 430 |
13 Jun 2024 | 2.895 | 0.00 | 0.00% | 2.895 | 2.895 | 2.895 | 0.00 |
12 Jun 2024 | 2.895 | 0.00 | 0.00% | 2.895 | 2.895 | 2.895 | 0.00 |
11 Jun 2024 | 2.895 | -0.02 | -0.52% | 2.905 | 2.905 | 2.895 | 3,600 |
10 Jun 2024 | 2.91 | 0.08 | 2.65% | 2.80 | 2.91 | 2.80 | 8,600 |
07 Jun 2024 | 2.835 | -0.01 | -0.18% | 2.845 | 2.845 | 2.835 | 1,904 |
06 Jun 2024 | 2.84 | 0.00 | 0.00% | 2.84 | 2.84 | 2.84 | 0.00 |
05 Jun 2024 | 2.84 | 0.12 | 4.22% | 2.795 | 2.85 | 2.795 | 4,300 |
04 Jun 2024 | 2.725 | -0.10 | -3.37% | 2.725 | 2.725 | 2.725 | 600 |
03 Jun 2024 | 2.82 | 0.07 | 2.55% | 2.81 | 2.82 | 2.81 | 17,109 |
31 May 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 0.00 |
30 May 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 0.00 |
29 May 2024 | 2.75 | -0.01 | -0.36% | 2.77 | 2.77 | 2.75 | 1,010 |
28 May 2024 | 2.76 | 0.11 | 4.15% | 2.76 | 2.76 | 2.76 | 764 |
27 May 2024 | 2.65 | 0.00 | 0.00% | 2.65 | 2.65 | 2.65 | 0.00 |
24 May 2024 | 2.65 | -0.03 | -0.93% | 2.65 | 2.65 | 2.65 | 350 |
23 May 2024 | 2.675 | -0.04 | -1.47% | 2.675 | 2.675 | 2.675 | 500 |
22 May 2024 | 2.715 | 0.01 | 0.56% | 2.715 | 2.715 | 2.715 | 207 |
21 May 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.70 | 2.70 | 0.00 |
20 May 2024 | 2.70 | -0.01 | -0.18% | 2.70 | 2.70 | 2.70 | 40 |
17 May 2024 | 2.705 | 0.00 | 0.00% | 2.705 | 2.705 | 2.705 | 0.00 |
16 May 2024 | 2.705 | 0.00 | 0.00% | 2.705 | 2.705 | 2.705 | 0.00 |
15 May 2024 | 2.705 | 0.00 | 0.00% | 2.705 | 2.705 | 2.705 | 0.00 |
14 May 2024 | 2.705 | -0.07 | -2.52% | 2.705 | 2.705 | 2.705 | 1,250 |
13 May 2024 | 2.775 | 0.00 | 0.00% | 2.775 | 2.775 | 2.775 | 0.00 |
10 May 2024 | 2.775 | 0.04 | 1.46% | 2.775 | 2.775 | 2.775 | 400 |
09 May 2024 | 2.735 | -0.12 | -4.04% | 2.735 | 2.735 | 2.735 | 100 |
08 May 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 0.00 |
07 May 2024 | 2.85 | -0.11 | -3.55% | 2.825 | 2.85 | 2.825 | 1,175 |
06 May 2024 | 2.955 | 0.04 | 1.55% | 2.90 | 2.955 | 2.90 | 2,980 |
03 May 2024 | 2.91 | 0.12 | 4.11% | 2.91 | 2.91 | 2.91 | 1,800 |
02 May 2024 | 2.795 | 0.00 | 0.00% | 2.825 | 2.825 | 2.795 | 23 |
30 Abr 2024 | 2.795 | 0.04 | 1.64% | 2.795 | 2.795 | 2.795 | 7 |
29 Abr 2024 | 2.75 | 0.04 | 1.48% | 2.705 | 2.75 | 2.695 | 6,050 |
26 Abr 2024 | 2.71 | -0.03 | -1.09% | 2.73 | 2.73 | 2.71 | 290 |
25 Abr 2024 | 2.74 | -0.20 | -6.64% | 2.74 | 2.74 | 2.74 | 1,000 |
24 Abr 2024 | 2.935 | 0.00 | 0.00% | 2.935 | 2.935 | 2.935 | 0.00 |
23 Abr 2024 | 2.935 | 0.16 | 5.58% | 2.905 | 2.935 | 2.905 | 1,692 |
22 Abr 2024 | 2.78 | 0.00 | 0.00% | 2.78 | 2.78 | 2.78 | 0.00 |
19 Abr 2024 | 2.78 | 0.03 | 1.28% | 2.78 | 2.78 | 2.78 | 500 |
18 Abr 2024 | 2.745 | 0.00 | 0.00% | 2.745 | 2.745 | 2.745 | 0.00 |
17 Abr 2024 | 2.745 | 0.00 | 0.00% | 2.745 | 2.745 | 2.745 | 0.00 |
16 Abr 2024 | 2.745 | 0.00 | 0.00% | 2.745 | 2.745 | 2.745 | 0.00 |
15 Abr 2024 | 2.745 | -0.11 | -3.68% | 2.815 | 2.815 | 2.745 | 515 |
12 Abr 2024 | 2.85 | 0.03 | 1.06% | 2.85 | 2.85 | 2.85 | 100 |
11 Abr 2024 | 2.82 | -0.10 | -3.42% | 2.825 | 2.825 | 2.82 | 4,585 |
10 Abr 2024 | 2.92 | 0.04 | 1.21% | 2.92 | 2.92 | 2.92 | 220 |
09 Abr 2024 | 2.885 | -0.05 | -1.70% | 2.935 | 2.935 | 2.885 | 518 |
08 Abr 2024 | 2.935 | -0.07 | -2.17% | 2.935 | 2.935 | 2.935 | 700 |
05 Abr 2024 | 3.00 | 0.03 | 1.01% | 3.00 | 3.00 | 3.00 | 200 |
04 Abr 2024 | 2.97 | 0.00 | 0.00% | 2.97 | 2.97 | 2.97 | 0.00 |
03 Abr 2024 | 2.97 | 0.08 | 2.59% | 2.97 | 2.97 | 2.97 | 400 |
02 Abr 2024 | 2.895 | -0.04 | -1.33% | 2.945 | 2.945 | 2.895 | 2,191 |