Z620 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 0.1032 | 0.0065 | 6.72% | 0.0891 | 0.1032 | 0.0891 | 14,385 |
18 Jul 2024 | 0.0967 | -0.0065 | -6.30% | 0.1054 | 0.1098 | 0.0966 | 40,750 |
17 Jul 2024 | 0.1032 | -0.0038 | -3.55% | 0.1032 | 0.1032 | 0.1032 | 1,000 |
16 Jul 2024 | 0.107 | 0.0206 | 23.84% | 0.0915 | 0.107 | 0.0908 | 46,443 |
15 Jul 2024 | 0.0864 | -0.0037 | -4.11% | 0.0898 | 0.0898 | 0.0864 | 30,000 |
12 Jul 2024 | 0.0901 | -0.0037 | -3.94% | 0.085 | 0.0901 | 0.08 | 74,450 |
11 Jul 2024 | 0.0938 | -0.0076 | -7.50% | 0.10 | 0.1008 | 0.0852 | 76,698 |
10 Jul 2024 | 0.1014 | -0.007 | -6.46% | 0.1032 | 0.1098 | 0.1014 | 31,841 |
09 Jul 2024 | 0.1084 | 0.0002 | 0.18% | 0.1138 | 0.1152 | 0.1084 | 54,733 |
08 Jul 2024 | 0.1082 | 0.0212 | 24.37% | 0.0995 | 0.1114 | 0.0925 | 181,002 |
05 Jul 2024 | 0.087 | 0.0061 | 7.54% | 0.0855 | 0.087 | 0.0837 | 22,831 |
04 Jul 2024 | 0.0809 | 0.0003 | 0.37% | 0.0743 | 0.0839 | 0.0728 | 70,567 |
03 Jul 2024 | 0.0806 | 0.00 | 0.00% | 0.0806 | 0.0806 | 0.0806 | 0.00 |
02 Jul 2024 | 0.0806 | -0.0037 | -4.39% | 0.081 | 0.081 | 0.077 | 123,139 |
01 Jul 2024 | 0.0843 | 0.0035 | 4.33% | 0.071 | 0.0843 | 0.071 | 94,749 |
28 Jun 2024 | 0.0808 | -0.0001 | -0.12% | 0.0824 | 0.0824 | 0.0808 | 7,550 |
27 Jun 2024 | 0.0809 | -0.0007 | -0.86% | 0.0806 | 0.0809 | 0.0806 | 4,506 |
26 Jun 2024 | 0.0816 | 0.0029 | 3.68% | 0.0737 | 0.0816 | 0.0737 | 1,800 |
25 Jun 2024 | 0.0787 | 0.00 | 0.00% | 0.0787 | 0.0787 | 0.0787 | 0.00 |
24 Jun 2024 | 0.0787 | -0.0056 | -6.64% | 0.0787 | 0.0787 | 0.0787 | 1,000 |
21 Jun 2024 | 0.0843 | 0.00 | 0.00% | 0.0843 | 0.0843 | 0.0843 | 0.00 |
20 Jun 2024 | 0.0843 | -0.0031 | -3.55% | 0.0856 | 0.0857 | 0.076 | 4,600 |
19 Jun 2024 | 0.0874 | 0.00 | 0.00% | 0.0807 | 0.0874 | 0.075 | 16,030 |
18 Jun 2024 | 0.0874 | -0.0002 | -0.23% | 0.0774 | 0.0874 | 0.0774 | 5,250 |
17 Jun 2024 | 0.0876 | 0.00 | 0.00% | 0.0876 | 0.0876 | 0.0876 | 0.00 |
14 Jun 2024 | 0.0876 | 0.0026 | 3.06% | 0.0855 | 0.0876 | 0.0855 | 14,400 |
13 Jun 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0.00 |
12 Jun 2024 | 0.085 | 0.0095 | 12.58% | 0.085 | 0.085 | 0.085 | 3,500 |
11 Jun 2024 | 0.0755 | -0.0079 | -9.47% | 0.0851 | 0.0851 | 0.0755 | 25,800 |
10 Jun 2024 | 0.0834 | 0.0083 | 11.05% | 0.0835 | 0.0835 | 0.0834 | 20,300 |
07 Jun 2024 | 0.0751 | -0.0148 | -16.46% | 0.0846 | 0.0848 | 0.0751 | 25,162 |
06 Jun 2024 | 0.0899 | -0.002 | -2.18% | 0.0798 | 0.0899 | 0.0798 | 25,150 |
05 Jun 2024 | 0.0919 | 0.0053 | 6.12% | 0.0847 | 0.0919 | 0.0847 | 144,900 |
04 Jun 2024 | 0.0866 | 0.00 | 0.00% | 0.0866 | 0.0866 | 0.0866 | 0.00 |
03 Jun 2024 | 0.0866 | 0.0081 | 10.32% | 0.0888 | 0.0902 | 0.0803 | 70,580 |
31 May 2024 | 0.0785 | -0.0049 | -5.88% | 0.0888 | 0.09 | 0.0785 | 9,100 |
30 May 2024 | 0.0834 | 0.0035 | 4.38% | 0.0814 | 0.0834 | 0.0814 | 30,000 |
29 May 2024 | 0.0799 | -0.0034 | -4.08% | 0.0851 | 0.0851 | 0.0799 | 5,600 |
28 May 2024 | 0.0833 | 0.0046 | 5.84% | 0.0769 | 0.0833 | 0.0769 | 2,001 |
27 May 2024 | 0.0787 | 0.0058 | 7.96% | 0.0779 | 0.0869 | 0.0779 | 10,500 |
24 May 2024 | 0.0729 | 0.0039 | 5.65% | 0.0671 | 0.0729 | 0.0671 | 23,700 |
23 May 2024 | 0.069 | -0.0109 | -13.64% | 0.0814 | 0.0815 | 0.069 | 147,921 |
22 May 2024 | 0.0799 | 0.0108 | 15.63% | 0.0688 | 0.0799 | 0.0675 | 125,936 |
21 May 2024 | 0.0691 | -0.005 | -6.75% | 0.0737 | 0.0765 | 0.0688 | 208,900 |
20 May 2024 | 0.0741 | -0.0059 | -7.38% | 0.0815 | 0.0815 | 0.0739 | 44,770 |
17 May 2024 | 0.08 | 0.00 | 0.00% | 0.077 | 0.0852 | 0.077 | 45,268 |
16 May 2024 | 0.08 | 0.0013 | 1.65% | 0.085 | 0.085 | 0.08 | 59,196 |
15 May 2024 | 0.0787 | -0.0084 | -9.64% | 0.0888 | 0.0888 | 0.0787 | 22,000 |
14 May 2024 | 0.0871 | -0.0017 | -1.91% | 0.0925 | 0.0925 | 0.0836 | 86,222 |
13 May 2024 | 0.0888 | -0.0128 | -12.60% | 0.0998 | 0.0998 | 0.0888 | 109,000 |
10 May 2024 | 0.1016 | 0.0052 | 5.39% | 0.0961 | 0.1016 | 0.096 | 11,600 |
09 May 2024 | 0.0964 | 0.00 | 0.00% | 0.0964 | 0.0964 | 0.0964 | 0.00 |
08 May 2024 | 0.0964 | -0.0048 | -4.74% | 0.0964 | 0.0964 | 0.0964 | 16,666 |
07 May 2024 | 0.1012 | -0.0038 | -3.62% | 0.1012 | 0.1012 | 0.1012 | 6,196 |
06 May 2024 | 0.105 | 0.0071 | 7.25% | 0.1026 | 0.105 | 0.1026 | 62,290 |
03 May 2024 | 0.0979 | -0.0005 | -0.51% | 0.0967 | 0.1014 | 0.0967 | 140,427 |
02 May 2024 | 0.0984 | 0.0002 | 0.20% | 0.098 | 0.0984 | 0.0979 | 92,421 |
30 Abr 2024 | 0.0982 | -0.0046 | -4.47% | 0.1146 | 0.1146 | 0.0982 | 43,641 |
29 Abr 2024 | 0.1028 | -0.0034 | -3.20% | 0.1118 | 0.1118 | 0.1028 | 22,620 |
26 Abr 2024 | 0.1062 | 0.0078 | 7.93% | 0.1004 | 0.1062 | 0.1004 | 62,921 |
25 Abr 2024 | 0.0984 | 0.00 | 0.00% | 0.0911 | 0.1042 | 0.0911 | 95,372 |
24 Abr 2024 | 0.0984 | -0.0036 | -3.53% | 0.10 | 0.1018 | 0.0984 | 26,485 |
23 Abr 2024 | 0.102 | -0.0038 | -3.59% | 0.102 | 0.102 | 0.102 | 10,000 |