Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ZARINR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 4.50497 | 0.01 | 0.19% | 4.49658 | 4.5322 | 4.48423 | 0 |
| 02 May 2024 | 4.49631 | 0.01 | 0.17% | 4.4888 | 4.5112 | 4.46471 | 0 |
| 01 May 2024 | 4.4888 | 0.03 | 0.73% | 4.45609 | 4.49845 | 4.43891 | 0 |
| 30 Abr 2024 | 4.45609 | -0.02 | -0.41% | 4.47536 | 4.4746 | 4.42887 | 0 |
| 29 Abr 2024 | 4.47465 | 0.03 | 0.65% | 4.43318 | 4.48255 | 4.4376 | 0 |
| 27 Abr 2024 | 4.44598 | 0.00 | 0.00% | 4.44598 | 4.44598 | 4.44598 | 0 |
| 26 Abr 2024 | 4.44598 | 0.00 | 0.00% | 4.44598 | 4.44598 | 4.44598 | 0 |
| 26 Abr 2024 | 4.44598 | 0.07 | 1.59% | 4.37572 | 4.45119 | 4.36497 | 0 |
| 25 Abr 2024 | 4.37629 | 0.04 | 1.00% | 4.33303 | 4.40012 | 4.33677 | 0 |
| 24 Abr 2024 | 4.33302 | -0.03 | -0.58% | 4.35756 | 4.36591 | 4.32626 | 0 |
| 23 Abr 2024 | 4.35847 | 0.01 | 0.30% | 4.34577 | 4.36202 | 4.32502 | 0 |
| 22 Abr 2024 | 4.34525 | -0.01 | -0.27% | 4.35686 | 4.3745 | 4.34023 | 0 |
| 21 Abr 2024 | 4.35686 | 0.04 | 0.90% | 4.31792 | 4.35686 | 4.31792 | 0 |
| 20 Abr 2024 | 4.31792 | 0.00 | 0.00% | 4.31792 | 4.31792 | 4.31792 | 0 |
| 19 Abr 2024 | 4.31792 | -0.04 | -0.99% | 4.3589 | 4.37414 | 4.31445 | 0 |
| 18 Abr 2024 | 4.36127 | -0.04 | -0.84% | 4.39903 | 4.41275 | 4.34333 | 0 |
| 17 Abr 2024 | 4.39831 | 0.00 | 0.05% | 4.39592 | 4.42035 | 4.38137 | 0 |
| 16 Abr 2024 | 4.39614 | 0.00 | -0.07% | 4.39819 | 4.40964 | 4.37053 | 0 |
| 15 Abr 2024 | 4.39934 | -0.03 | -0.74% | 4.43217 | 4.43904 | 4.38196 | 0 |
| 14 Abr 2024 | 4.43217 | 0.00 | -0.05% | 4.43443 | 4.43443 | 4.43217 | 0 |
| 13 Abr 2024 | 4.43443 | 0.00 | 0.00% | 4.43443 | 4.43443 | 4.43443 | 0 |
| 12 Abr 2024 | 4.43443 | -0.01 | -0.29% | 4.44724 | 4.47069 | 4.40554 | 0 |
| 11 Abr 2024 | 4.44724 | 0.01 | 0.17% | 4.43995 | 4.46063 | 4.4239 | 0 |
| 10 Abr 2024 | 4.43967 | -0.07 | -1.55% | 4.50858 | 4.51456 | 4.43505 | 0 |
| 09 Abr 2024 | 4.5096 | 0.04 | 0.93% | 4.4668 | 4.51781 | 4.46473 | 0 |
| 08 Abr 2024 | 4.46808 | 0.02 | 0.38% | 4.45101 | 4.49381 | 4.4492 | 0 |
| 07 Abr 2024 | 4.45101 | 0.00 | -0.08% | 4.45458 | 4.45458 | 4.45101 | 0 |
| 06 Abr 2024 | 4.45458 | 0.00 | 0.00% | 4.45458 | 4.45458 | 4.45458 | 0 |
| 05 Abr 2024 | 4.45458 | -0.01 | -0.18% | 4.46255 | 4.48423 | 4.44588 | 0 |
| 04 Abr 2024 | 4.46252 | 0.01 | 0.12% | 4.46794 | 4.49235 | 4.45155 | 0 |
| 03 Abr 2024 | 4.457 | 0.02 | 0.41% | 4.43952 | 4.47868 | 4.42445 | 0 |
| 02 Abr 2024 | 4.43894 | 0.03 | 0.78% | 4.40446 | 4.44588 | 4.39635 | 0 |
| 01 Abr 2024 | 4.40446 | -0.02 | -0.38% | 4.42143 | 4.43789 | 4.38406 | 0 |
| 31 Mar 2024 | 4.42143 | -0.05 | -1.08% | 4.46962 | 4.46962 | 4.42143 | 0 |
| 30 Mar 2024 | 4.46962 | 0.00 | 0.00% | 4.46962 | 4.46962 | 4.46962 | 0 |
| 29 Mar 2024 | 4.46962 | 0.07 | 1.49% | 4.40401 | 4.46962 | 4.38804 | 0 |
| 28 Mar 2024 | 4.4038 | 0.00 | 0.01% | 4.40316 | 4.4106 | 4.36529 | 0 |
| 27 Mar 2024 | 4.40316 | 0.01 | 0.25% | 4.39249 | 4.41785 | 4.38335 | 0 |
| 26 Mar 2024 | 4.39231 | -0.02 | -0.51% | 4.41911 | 4.42114 | 4.38519 | 0 |
| 25 Mar 2024 | 4.41488 | 0.01 | 0.28% | 4.3999 | 4.42888 | 4.38608 | 0 |
| 24 Mar 2024 | 4.40273 | 0.00 | 0.00% | 4.40273 | 4.40273 | 4.40273 | 0 |
| 23 Mar 2024 | 4.40273 | 0.00 | 0.00% | 4.40273 | 4.40273 | 4.40273 | 0 |
| 22 Mar 2024 | 4.40273 | -0.02 | -0.37% | 4.41923 | 4.41143 | 4.38214 | 0 |
| 21 Mar 2024 | 4.41904 | -0.03 | -0.62% | 4.44084 | 4.45662 | 4.40841 | 0 |
| 20 Mar 2024 | 4.44663 | 0.06 | 1.34% | 4.3832 | 4.46108 | 4.38041 | 0 |
| 19 Mar 2024 | 4.38788 | 0.02 | 0.35% | 4.37059 | 4.3949 | 4.35902 | 0 |
| 18 Mar 2024 | 4.37272 | -0.04 | -0.86% | 4.41698 | 4.42159 | 4.36373 | 0 |
| 17 Mar 2024 | 4.41055 | 0.00 | 0.00% | 4.41055 | 4.41055 | 4.41055 | 0 |
| 16 Mar 2024 | 4.41055 | 0.00 | 0.00% | 4.41055 | 4.41055 | 4.41055 | 0 |
| 15 Mar 2024 | 4.41055 | -0.02 | -0.38% | 4.42705 | 4.44436 | 4.4105 | 0 |
| 14 Mar 2024 | 4.42728 | -0.03 | -0.73% | 4.46322 | 4.46491 | 4.40939 | 0 |
| 13 Mar 2024 | 4.45963 | 0.02 | 0.55% | 4.43503 | 4.48205 | 4.42306 | 0 |
| 12 Mar 2024 | 4.43503 | 0.00 | 0.05% | 4.43093 | 4.46155 | 4.4124 | 0 |
| 11 Mar 2024 | 4.43283 | 0.01 | 0.22% | 4.4056 | 4.44234 | 4.3996 | 0 |
| 10 Mar 2024 | 4.4229 | 0.00 | 0.00% | 4.4229 | 4.4229 | 4.4229 | 0 |
| 09 Mar 2024 | 4.4229 | 0.00 | 0.00% | 4.4229 | 4.4229 | 4.4229 | 0 |
| 08 Mar 2024 | 4.4229 | -0.01 | -0.13% | 4.43259 | 4.45235 | 4.40983 | 0 |
| 07 Mar 2024 | 4.42848 | 0.03 | 0.61% | 4.40518 | 4.45602 | 4.38723 | 0 |
| 06 Mar 2024 | 4.40147 | 0.03 | 0.74% | 4.37125 | 4.40953 | 4.37211 | 0 |
| 05 Mar 2024 | 4.36912 | 0.02 | 0.40% | 4.34216 | 4.42536 | 4.3403 | 0 |
| 04 Mar 2024 | 4.35173 | 0.02 | 0.37% | 4.33792 | 4.36754 | 4.334 | 0 |
| 03 Mar 2024 | 4.3358 | 0.00 | 0.00% | 4.3358 | 4.3358 | 4.3358 | 0 |
| 02 Mar 2024 | 4.3358 | 0.00 | 0.00% | 4.3358 | 4.3358 | 4.3358 | 0 |
| 01 Mar 2024 | 4.3358 | 0.02 | 0.39% | 4.32072 | 4.34258 | 4.30723 | 0 |
| 29 Feb 2024 | 4.31883 | 0.02 | 0.43% | 4.30193 | 4.34057 | 4.29005 | 0 |
| 28 Feb 2024 | 4.30017 | -0.05 | -1.09% | 4.34729 | 4.33519 | 4.28996 | 0 |
| 27 Feb 2024 | 4.34753 | 0.05 | 1.12% | 4.29689 | 4.35709 | 4.29364 | 0 |
| 26 Feb 2024 | 4.29943 | -0.01 | -0.24% | 4.2891 | 4.32672 | 4.28204 | 0 |
| 25 Feb 2024 | 4.30976 | 0.00 | 0.00% | 4.30976 | 4.30976 | 4.30976 | 0 |
| 24 Feb 2024 | 4.30976 | 0.00 | 0.00% | 4.30976 | 4.30976 | 4.30976 | 0 |
| 23 Feb 2024 | 4.30976 | -0.01 | -0.34% | 4.32339 | 4.33905 | 4.27659 | 0 |
| 22 Feb 2024 | 4.32461 | -0.06 | -1.44% | 4.38617 | 4.40342 | 4.31898 | 0 |
| 21 Feb 2024 | 4.38788 | 0.01 | 0.24% | 4.38125 | 4.42082 | 4.37214 | 0 |
| 20 Feb 2024 | 4.3772 | -0.01 | -0.13% | 4.3791 | 4.39121 | 4.34674 | 0 |
| 19 Feb 2024 | 4.38287 | -0.01 | -0.30% | 4.40381 | 4.4024 | 4.3688 | 0 |
| 18 Feb 2024 | 4.39617 | 0.00 | 0.00% | 4.39617 | 4.39617 | 4.39617 | 0 |
| 17 Feb 2024 | 4.39617 | 0.00 | 0.00% | 4.39617 | 4.39617 | 4.39617 | 0 |
| 16 Feb 2024 | 4.39617 | 0.01 | 0.33% | 4.38553 | 4.40499 | 4.3723 | 0 |
| 15 Feb 2024 | 4.38151 | 0.03 | 0.62% | 4.35723 | 4.40323 | 4.35368 | 0 |
| 14 Feb 2024 | 4.35444 | 0.01 | 0.29% | 4.34226 | 4.36591 | 4.32873 | 0 |
| 13 Feb 2024 | 4.34189 | -0.04 | -0.91% | 4.381 | 4.41428 | 4.33463 | 0 |
| 12 Feb 2024 | 4.38187 | 0.02 | 0.40% | 4.36311 | 4.40363 | 4.35237 | 0 |
| 11 Feb 2024 | 4.36442 | 0.00 | 0.00% | 4.36442 | 4.36442 | 4.36442 | 0 |
| 10 Feb 2024 | 4.36442 | 0.00 | 0.00% | 4.36442 | 4.36442 | 4.36442 | 0 |
| 09 Feb 2024 | 4.36442 | -0.01 | -0.16% | 4.37554 | 4.38765 | 4.35701 | 0 |
| 08 Feb 2024 | 4.37146 | -0.02 | -0.42% | 4.38978 | 4.39862 | 4.36538 | 0 |
| 07 Feb 2024 | 4.3898 | -0.02 | -0.48% | 4.41007 | 4.40988 | 4.3811 | 0 |
| 06 Feb 2024 | 4.41083 | 0.05 | 1.15% | 4.3637 | 4.41752 | 4.36321 | 0 |
| 05 Feb 2024 | 4.36072 | -0.03 | -0.70% | 4.39241 | 4.39569 | 4.34758 | 0 |
| 04 Feb 2024 | 4.39142 | 0.00 | 0.00% | 4.39142 | 4.39142 | 4.39142 | 0 |
| 03 Feb 2024 | 4.39142 | 0.00 | 0.00% | 4.39142 | 4.39142 | 4.39142 | 0 |
