ZEVY Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.046 | -0.009 | -16.36% | 0.055 | 0.055 | 0.04 | 36,830 |
27 Jun 2024 | 0.055 | 0.00 | 0.00% | 0.052 | 0.055 | 0.052 | 37,161 |
26 Jun 2024 | 0.055 | -0.0122 | -18.15% | 0.05 | 0.066 | 0.05 | 36,614 |
25 Jun 2024 | 0.0672 | -0.0128 | -16.00% | 0.07 | 0.08 | 0.05 | 106,477 |
24 Jun 2024 | 0.08 | -0.00525 | -6.16% | 0.09 | 0.09 | 0.08 | 13,089 |
21 Jun 2024 | 0.08525 | 0.00515 | 6.43% | 0.0803 | 0.0898 | 0.0803 | 5,798 |
20 Jun 2024 | 0.0801 | -0.0002 | -0.25% | 0.0803 | 0.0803 | 0.0801 | 5,654 |
18 Jun 2024 | 0.0803 | 0.00 | 0.00% | 0.0803 | 0.08578 | 0.0803 | 6,952 |
17 Jun 2024 | 0.0803 | 0.00 | 0.00% | 0.0803 | 0.0803 | 0.0803 | 3,498 |
14 Jun 2024 | 0.0803 | -0.0037 | -4.40% | 0.084 | 0.084 | 0.0801 | 1,104 |
13 Jun 2024 | 0.084 | 0.002 | 2.44% | 0.084 | 0.0844 | 0.084 | 11,187 |
12 Jun 2024 | 0.082 | 0.00 | 0.00% | 0.082 | 0.0883 | 0.082 | 3,879 |
11 Jun 2024 | 0.082 | 0.002 | 2.50% | 0.08 | 0.0821 | 0.08 | 4,386 |
10 Jun 2024 | 0.08 | 0.005 | 6.67% | 0.071 | 0.13 | 0.071 | 9,706 |
07 Jun 2024 | 0.075 | -0.0182 | -19.53% | 0.13 | 0.13 | 0.0721 | 13,133 |
06 Jun 2024 | 0.0932 | 0.0002 | 0.22% | 0.094 | 0.16 | 0.093 | 122,989 |
05 Jun 2024 | 0.093 | 0.021 | 29.17% | 0.0741 | 0.094 | 0.0741 | 34,713 |
04 Jun 2024 | 0.072 | 0.0014 | 1.98% | 0.072 | 0.072 | 0.072 | 456 |
03 Jun 2024 | 0.0706 | -0.0019 | -2.62% | 0.0703 | 0.083 | 0.0703 | 26,751 |
31 May 2024 | 0.0725 | -0.0175 | -19.44% | 0.0725 | 0.0725 | 0.0725 | 440 |
30 May 2024 | 0.09 | 0.00 | 0.00% | 0.085 | 0.091 | 0.085 | 82,608 |
29 May 2024 | 0.09 | 0.02 | 28.57% | 0.07 | 0.09 | 0.07 | 3,334 |
28 May 2024 | 0.07 | -0.00626 | -8.21% | 0.07 | 0.078 | 0.07 | 16,639 |
24 May 2024 | 0.07626 | 0.01216 | 18.97% | 0.0641 | 0.07626 | 0.0641 | 11,932 |
23 May 2024 | 0.0641 | -0.0164 | -20.37% | 0.0815 | 0.09 | 0.0641 | 12,876 |
22 May 2024 | 0.0805 | -0.001 | -1.23% | 0.085 | 0.09 | 0.0805 | 6,737 |
21 May 2024 | 0.0815 | -0.0006 | -0.73% | 0.09 | 0.09 | 0.07755 | 4,373 |
20 May 2024 | 0.0821 | -0.0129 | -13.58% | 0.09 | 0.09 | 0.082 | 7,571 |
17 May 2024 | 0.095 | 0.0248 | 35.33% | 0.095 | 0.095 | 0.0725 | 38,834 |
16 May 2024 | 0.0702 | -0.0098 | -12.25% | 0.081 | 0.081 | 0.07 | 43,605 |
15 May 2024 | 0.08 | 0.0099 | 14.12% | 0.07015 | 0.08005 | 0.0701 | 35,012 |
14 May 2024 | 0.0701 | -0.0099 | -12.38% | 0.0689 | 0.095 | 0.0689 | 73,653 |
13 May 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.0948 | 0.07 | 15,896 |
10 May 2024 | 0.08 | -0.0167 | -17.27% | 0.0967 | 0.0967 | 0.07 | 5,119 |
09 May 2024 | 0.0967 | 0.0266 | 37.95% | 0.071 | 0.0967 | 0.065 | 4,270 |
08 May 2024 | 0.0701 | -0.0005 | -0.71% | 0.06667 | 0.0999 | 0.061 | 113,958 |
07 May 2024 | 0.0706 | 0.0004 | 0.57% | 0.0702 | 0.099 | 0.0702 | 25,301 |
06 May 2024 | 0.0702 | 0.0098 | 16.23% | 0.0702 | 0.0702 | 0.0702 | 2,823 |
03 May 2024 | 0.0604 | -0.0396 | -39.60% | 0.10 | 0.10 | 0.05 | 3,129 |
02 May 2024 | 0.10 | 0.02 | 25.00% | 0.09947 | 0.10 | 0.075 | 8,864 |
01 May 2024 | 0.08 | 0.0049 | 6.52% | 0.07515 | 0.10 | 0.0751 | 29,596 |
30 Abr 2024 | 0.0751 | 0.015 | 24.96% | 0.06 | 0.10 | 0.059 | 78,328 |
29 Abr 2024 | 0.0601 | 0.0051 | 9.27% | 0.055 | 0.07 | 0.05 | 88,270 |
26 Abr 2024 | 0.055 | 0.0085 | 18.28% | 0.045 | 0.07 | 0.045 | 90,981 |
25 Abr 2024 | 0.0465 | 0.0115 | 32.86% | 0.042 | 0.0465 | 0.042 | 33,529 |
24 Abr 2024 | 0.035 | -0.0193 | -35.54% | 0.053 | 0.053 | 0.035 | 30,283 |
23 Abr 2024 | 0.0543 | 0.0148 | 37.47% | 0.0321 | 0.0543 | 0.0321 | 41,526 |
22 Abr 2024 | 0.0395 | -0.0051 | -11.43% | 0.043 | 0.043 | 0.0321 | 12,092 |
19 Abr 2024 | 0.0446 | 0.00 | 0.00% | 0.0446 | 0.0446 | 0.034 | 40,925 |
18 Abr 2024 | 0.0446 | 0.0095 | 27.07% | 0.0353 | 0.0446 | 0.0353 | 14,260 |
17 Abr 2024 | 0.0351 | 0.0001 | 0.29% | 0.0342 | 0.045 | 0.0342 | 109,843 |
16 Abr 2024 | 0.035 | -0.016 | -31.37% | 0.055 | 0.055 | 0.034 | 283,206 |
15 Abr 2024 | 0.051 | -0.02305 | -31.13% | 0.07 | 0.07 | 0.0502 | 367,386 |
12 Abr 2024 | 0.07405 | -0.04605 | -38.34% | 0.12 | 0.13 | 0.0696 | 396,681 |
11 Abr 2024 | 0.1201 | 0.0201 | 20.10% | 0.115 | 0.1499 | 0.0802 | 279,727 |
10 Abr 2024 | 0.10 | 0.0577 | 136.41% | 0.04 | 0.279 | 0.0381 | 967,059 |
09 Abr 2024 | 0.0423 | -0.00195 | -4.41% | 0.0421 | 0.0461 | 0.038 | 124,590 |
08 Abr 2024 | 0.04425 | 0.00125 | 2.91% | 0.043 | 0.045 | 0.0341 | 90,939 |
05 Abr 2024 | 0.043 | 0.00 | 0.00% | 0.06 | 0.06 | 0.034 | 19,068 |
04 Abr 2024 | 0.043 | 0.01 | 30.30% | 0.035 | 0.043 | 0.033 | 132,305 |
03 Abr 2024 | 0.033 | -0.0074 | -18.32% | 0.04 | 0.044 | 0.033 | 47,793 |
02 Abr 2024 | 0.0404 | -0.0095 | -19.04% | 0.06 | 0.06 | 0.039 | 66,085 |