ZPAY.U Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 29.87 | 0.00 | 0.00% | 29.87 | 29.87 | 29.87 | 0 |
21 May 2024 | 29.87 | -0.01 | -0.03% | 29.86 | 29.87 | 29.86 | 550 |
17 May 2024 | 29.88 | -0.01 | -0.03% | 29.90 | 29.90 | 29.88 | 3,364 |
16 May 2024 | 29.89 | 0.02 | 0.07% | 29.90 | 29.90 | 29.89 | 400 |
15 May 2024 | 29.87 | 0.16 | 0.54% | 29.79 | 29.87 | 29.79 | 436 |
14 May 2024 | 29.71 | 0.05 | 0.17% | 29.64 | 29.71 | 29.64 | 600 |
13 May 2024 | 29.66 | 0.05 | 0.17% | 29.79 | 29.79 | 29.66 | 2,030 |
10 May 2024 | 29.61 | 0.04 | 0.14% | 29.60 | 29.61 | 29.59 | 1,500 |
09 May 2024 | 29.57 | 0.09 | 0.31% | 29.54 | 29.57 | 29.54 | 800 |
08 May 2024 | 29.48 | -0.02 | -0.07% | 29.47 | 29.48 | 29.47 | 1,600 |
07 May 2024 | 29.50 | 0.09 | 0.31% | 29.50 | 29.50 | 29.50 | 100 |
06 May 2024 | 29.41 | 0.04 | 0.14% | 29.40 | 29.41 | 29.40 | 187 |
03 May 2024 | 29.37 | 0.20 | 0.69% | 29.36 | 29.37 | 29.36 | 835 |
02 May 2024 | 29.17 | 0.07 | 0.24% | 29.12 | 29.17 | 29.12 | 14,600 |
01 May 2024 | 29.10 | 0.01 | 0.03% | 29.05 | 29.26 | 29.05 | 1,778 |
30 Abr 2024 | 29.09 | -0.11 | -0.38% | 29.04 | 29.09 | 29.04 | 300 |
29 Abr 2024 | 29.20 | 0.00 | 0.00% | 29.23 | 29.23 | 29.20 | 3,000 |
26 Abr 2024 | 29.20 | 0.00 | 0.00% | 29.20 | 29.20 | 29.20 | 0 |
25 Abr 2024 | 29.20 | -0.08 | -0.27% | 29.20 | 29.20 | 29.20 | 100 |
24 Abr 2024 | 29.28 | 0.03 | 0.10% | 29.24 | 29.28 | 29.24 | 3,000 |
23 Abr 2024 | 29.25 | 0.13 | 0.45% | 29.25 | 29.25 | 29.25 | 100 |
22 Abr 2024 | 29.12 | 0.14 | 0.48% | 29.08 | 29.13 | 29.08 | 6,294 |
19 Abr 2024 | 28.98 | -0.09 | -0.31% | 29.05 | 29.05 | 28.96 | 20,100 |
18 Abr 2024 | 29.07 | -0.02 | -0.07% | 29.07 | 29.07 | 29.07 | 0 |
17 Abr 2024 | 29.09 | -0.03 | -0.10% | 29.11 | 29.16 | 29.08 | 5,700 |
16 Abr 2024 | 29.12 | 0.01 | 0.03% | 29.12 | 29.12 | 29.12 | 0 |
15 Abr 2024 | 29.11 | -0.10 | -0.34% | 29.41 | 29.41 | 29.10 | 317 |
12 Abr 2024 | 29.21 | -0.19 | -0.65% | 29.25 | 29.25 | 29.21 | 810 |
11 Abr 2024 | 29.40 | 0.09 | 0.31% | 29.29 | 29.40 | 29.29 | 587 |
10 Abr 2024 | 29.31 | -0.16 | -0.54% | 29.30 | 29.34 | 29.30 | 500 |
09 Abr 2024 | 29.47 | 0.06 | 0.20% | 29.41 | 29.47 | 29.41 | 100 |
08 Abr 2024 | 29.41 | 0.01 | 0.03% | 29.31 | 29.41 | 29.31 | 800 |
05 Abr 2024 | 29.40 | 0.07 | 0.24% | 29.40 | 29.40 | 29.40 | 0 |
04 Abr 2024 | 29.33 | -0.15 | -0.51% | 29.37 | 29.37 | 29.33 | 5,000 |
03 Abr 2024 | 29.48 | -0.05 | -0.17% | 29.46 | 29.48 | 29.46 | 200 |
02 Abr 2024 | 29.53 | -0.11 | -0.37% | 29.53 | 29.53 | 29.53 | 0 |
01 Abr 2024 | 29.64 | -0.06 | -0.20% | 29.64 | 29.64 | 29.64 | 0 |
28 Mar 2024 | 29.70 | 0.04 | 0.13% | 29.69 | 29.70 | 29.68 | 870 |
27 Mar 2024 | 29.66 | -0.03 | -0.10% | 29.65 | 29.68 | 29.65 | 400 |
26 Mar 2024 | 29.69 | -0.06 | -0.20% | 29.75 | 29.75 | 29.69 | 482 |
25 Mar 2024 | 29.75 | -0.07 | -0.23% | 29.75 | 29.75 | 29.75 | 75 |
22 Mar 2024 | 29.82 | -0.10 | -0.33% | 29.81 | 29.82 | 29.81 | 140 |
21 Mar 2024 | 29.92 | 0.02 | 0.07% | 29.92 | 29.92 | 29.92 | 15 |
20 Mar 2024 | 29.90 | 0.06 | 0.20% | 29.88 | 29.90 | 29.88 | 200 |
19 Mar 2024 | 29.84 | 0.08 | 0.27% | 29.84 | 29.84 | 29.84 | 15 |
18 Mar 2024 | 29.76 | 0.04 | 0.13% | 29.76 | 29.76 | 29.76 | 0 |
15 Mar 2024 | 29.72 | -0.09 | -0.30% | 29.75 | 29.75 | 29.72 | 105 |
14 Mar 2024 | 29.81 | -0.04 | -0.13% | 29.85 | 29.85 | 29.81 | 300 |
13 Mar 2024 | 29.85 | -0.01 | -0.03% | 29.89 | 29.89 | 29.85 | 400 |
12 Mar 2024 | 29.86 | 0.11 | 0.37% | 29.84 | 29.86 | 29.84 | 1,405 |
11 Mar 2024 | 29.75 | 0.04 | 0.13% | 29.77 | 29.77 | 29.75 | 600 |
08 Mar 2024 | 29.71 | 0.03 | 0.10% | 29.71 | 29.71 | 29.71 | 200 |
07 Mar 2024 | 29.68 | 0.12 | 0.41% | 29.68 | 29.68 | 29.68 | 0 |
06 Mar 2024 | 29.56 | 0.05 | 0.17% | 29.56 | 29.56 | 29.56 | 0 |
05 Mar 2024 | 29.51 | -0.13 | -0.44% | 29.55 | 29.55 | 29.50 | 600 |
04 Mar 2024 | 29.64 | -0.05 | -0.17% | 29.64 | 29.64 | 29.64 | 4 |
01 Mar 2024 | 29.69 | 0.04 | 0.13% | 29.54 | 29.69 | 29.54 | 2,400 |
29 Feb 2024 | 29.65 | 0.06 | 0.20% | 29.65 | 29.65 | 29.65 | 0 |
28 Feb 2024 | 29.59 | -0.06 | -0.20% | 29.60 | 29.60 | 29.59 | 700 |
27 Feb 2024 | 29.65 | -0.15 | -0.50% | 29.65 | 29.65 | 29.65 | 119 |
26 Feb 2024 | 29.80 | -0.07 | -0.23% | 29.97 | 29.97 | 29.80 | 1,520 |
23 Feb 2024 | 29.87 | 0.04 | 0.13% | 29.88 | 29.88 | 29.87 | 150 |