ZPHYF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
13 Jun 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
12 Jun 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
11 Jun 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
10 Jun 2024 | 0.04 | 0.008 | 25.00% | 0.04 | 0.04 | 0.04 | 5,000 |
07 Jun 2024 | 0.032 | -0.008 | -20.00% | 0.031 | 0.032 | 0.031 | 42,000 |
06 Jun 2024 | 0.04 | 0.00 | 0.00% | 0.0345 | 0.04 | 0.029 | 49,000 |
05 Jun 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 5,000 |
04 Jun 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
03 Jun 2024 | 0.04 | -0.01 | -20.00% | 0.05 | 0.05 | 0.04 | 78,000 |
31 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
30 May 2024 | 0.05 | 0.008 | 19.05% | 0.0408 | 0.05 | 0.0408 | 5,000 |
29 May 2024 | 0.042 | 0.00 | 0.00% | 0.04055 | 0.042 | 0.04055 | 7,000 |
28 May 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 0 |
24 May 2024 | 0.042 | 0.002 | 5.00% | 0.042 | 0.042 | 0.042 | 10,000 |
23 May 2024 | 0.04 | 0.0085 | 26.98% | 0.0432 | 0.0432 | 0.0393 | 38,000 |
22 May 2024 | 0.0315 | -0.008 | -20.25% | 0.0415 | 0.0415 | 0.0315 | 24,000 |
21 May 2024 | 0.0395 | -0.00705 | -15.15% | 0.0431 | 0.0431 | 0.0395 | 16,000 |
20 May 2024 | 0.04655 | 0.00 | 0.00% | 0.04655 | 0.04655 | 0.04655 | 0 |
17 May 2024 | 0.04655 | 0.00405 | 9.53% | 0.04655 | 0.04655 | 0.04655 | 19,500 |
16 May 2024 | 0.0425 | 0.00842 | 24.71% | 0.04 | 0.0425 | 0.0376 | 31,000 |
15 May 2024 | 0.03408 | 0.00 | 0.00% | 0.03408 | 0.03408 | 0.03408 | 0 |
14 May 2024 | 0.03408 | -0.01302 | -27.64% | 0.047 | 0.047 | 0.033 | 15,500 |
13 May 2024 | 0.0471 | 0.00 | 0.00% | 0.0471 | 0.0471 | 0.0471 | 0 |
10 May 2024 | 0.0471 | 0.0156 | 49.52% | 0.0471 | 0.0471 | 0.0471 | 3,000 |
09 May 2024 | 0.0315 | -0.0085 | -21.25% | 0.0352 | 0.0352 | 0.0315 | 10,000 |
08 May 2024 | 0.04 | 0.001 | 2.56% | 0.03945 | 0.04 | 0.0389 | 16,786 |
07 May 2024 | 0.039 | 0.00405 | 11.59% | 0.0389 | 0.039 | 0.0389 | 5,076 |
06 May 2024 | 0.03495 | 0.00095 | 2.79% | 0.03495 | 0.03495 | 0.0316 | 25,000 |
03 May 2024 | 0.034 | 0.00 | 0.00% | 0.03445 | 0.03445 | 0.0315 | 35,000 |
02 May 2024 | 0.034 | -0.00045 | -1.31% | 0.0339 | 0.034 | 0.0339 | 27,000 |
01 May 2024 | 0.03445 | 0.00335 | 10.77% | 0.0313 | 0.0389 | 0.0313 | 35,000 |
30 Abr 2024 | 0.0311 | -0.0044 | -12.39% | 0.03495 | 0.03495 | 0.0311 | 30,000 |
29 Abr 2024 | 0.0355 | 0.00 | 0.00% | 0.0355 | 0.0355 | 0.0355 | 0 |
26 Abr 2024 | 0.0355 | 0.00 | 0.00% | 0.0355 | 0.0355 | 0.0355 | 0 |
25 Abr 2024 | 0.0355 | 0.00 | 0.00% | 0.0355 | 0.0355 | 0.0355 | 0 |
24 Abr 2024 | 0.0355 | 0.00 | 0.00% | 0.0355 | 0.0355 | 0.0355 | 0 |
23 Abr 2024 | 0.0355 | 0.00 | 0.00% | 0.0355 | 0.0355 | 0.0355 | 0 |
22 Abr 2024 | 0.0355 | 0.00 | 0.00% | 0.0355 | 0.0355 | 0.0355 | 0 |
19 Abr 2024 | 0.0355 | 0.00 | 0.00% | 0.0355 | 0.0355 | 0.0355 | 0 |
18 Abr 2024 | 0.0355 | 0.00 | 0.00% | 0.0355 | 0.0355 | 0.0355 | 0 |
17 Abr 2024 | 0.0355 | 0.00 | 0.00% | 0.0355 | 0.0355 | 0.0355 | 0 |
16 Abr 2024 | 0.0355 | 0.00 | 0.00% | 0.0355 | 0.0355 | 0.0355 | 0 |
15 Abr 2024 | 0.0355 | 0.003 | 9.23% | 0.0302 | 0.0355 | 0.0277 | 50,000 |
12 Abr 2024 | 0.0325 | 0.00 | 0.00% | 0.0325 | 0.0325 | 0.0325 | 0 |
11 Abr 2024 | 0.0325 | -0.0025 | -7.14% | 0.0325 | 0.0325 | 0.0325 | 5,000 |
10 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
09 Abr 2024 | 0.035 | -0.00334 | -8.71% | 0.035 | 0.035 | 0.035 | 20,000 |
08 Abr 2024 | 0.03834 | 0.00634 | 19.81% | 0.0362 | 0.03834 | 0.0362 | 6,000 |
05 Abr 2024 | 0.032 | -0.00358 | -10.06% | 0.035 | 0.035 | 0.032 | 3,158 |
04 Abr 2024 | 0.03558 | 0.00 | 0.00% | 0.03558 | 0.03558 | 0.03558 | 0 |
03 Abr 2024 | 0.03558 | 0.00 | 0.00% | 0.03558 | 0.03558 | 0.03558 | 0 |
02 Abr 2024 | 0.03558 | 0.00 | 0.00% | 0.03558 | 0.03558 | 0.03558 | 0 |
01 Abr 2024 | 0.03558 | 0.00 | 0.00% | 0.03558 | 0.03558 | 0.03558 | 0 |
28 Mar 2024 | 0.03558 | 0.00 | 0.00% | 0.03558 | 0.03558 | 0.03558 | 0 |
27 Mar 2024 | 0.03558 | 0.00 | 0.00% | 0.03558 | 0.03558 | 0.03558 | 0 |
26 Mar 2024 | 0.03558 | 0.00 | 0.00% | 0.03558 | 0.03558 | 0.03558 | 0 |
25 Mar 2024 | 0.03558 | 0.00 | 0.00% | 0.03558 | 0.03558 | 0.03558 | 0 |
22 Mar 2024 | 0.03558 | -0.00017 | -0.48% | 0.03558 | 0.03558 | 0.03558 | 900 |
21 Mar 2024 | 0.03575 | 0.00 | 0.00% | 0.03575 | 0.03575 | 0.03575 | 0 |
20 Mar 2024 | 0.03575 | 0.00505 | 16.45% | 0.03575 | 0.03575 | 0.0306 | 10,100 |
19 Mar 2024 | 0.0307 | 0.00 | 0.00% | 0.0307 | 0.0307 | 0.0307 | 0 |
18 Mar 2024 | 0.0307 | 0.00 | 0.00% | 0.0307 | 0.0307 | 0.0307 | 0 |