Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ZARKES Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 7.19873 | 0.06 | 0.82% | 7.13696 | 7.19873 | 7.13431 | 0 |
| 05 May 2024 | 7.13996 | -0.02 | -0.32% | 7.13996 | 7.1627 | 7.13996 | 0 |
| 04 May 2024 | 7.1627 | 0.01 | 0.12% | 7.1627 | 7.1627 | 7.1627 | 0 |
| 03 May 2024 | 7.15402 | 0.05 | 0.72% | 7.12707 | 7.15402 | 7.12707 | 0 |
| 02 May 2024 | 7.10266 | 0.01 | 0.11% | 7.10515 | 7.10515 | 7.10266 | 0 |
| 01 May 2024 | 7.09518 | 0.01 | 0.17% | 7.09186 | 7.09892 | 7.09518 | 0 |
| 30 Abr 2024 | 7.08315 | 0.01 | 0.16% | 7.10782 | 7.10782 | 7.08315 | 0 |
| 29 Abr 2024 | 7.07189 | 0.09 | 1.34% | 7.05225 | 7.07189 | 7.06151 | 0 |
| 28 Abr 2024 | 6.97829 | 0.00 | 0.00% | 6.97829 | 6.97829 | 6.97829 | 0 |
| 27 Abr 2024 | 6.97829 | -0.07 | -1.00% | 6.97829 | 7.04913 | 6.97829 | 0 |
| 26 Abr 2024 | 7.04913 | 0.07 | 0.97% | 6.96561 | 7.04913 | 6.96561 | 0 |
| 25 Abr 2024 | 6.98119 | 0.07 | 0.96% | 6.8826 | 6.98119 | 6.8826 | 0 |
| 24 Abr 2024 | 6.91456 | -0.07 | -0.98% | 6.84617 | 6.91456 | 6.84617 | 0 |
| 23 Abr 2024 | 6.98279 | -0.03 | -0.48% | 6.98279 | 6.98279 | 6.98279 | 0 |
| 22 Abr 2024 | 7.01666 | 0.18 | 2.56% | 6.88207 | 7.01666 | 6.88207 | 0 |
| 21 Abr 2024 | 6.84164 | 0.00 | 0.00% | 6.84164 | 6.84164 | 6.84164 | 0 |
| 20 Abr 2024 | 6.84164 | 0.00 | 0.00% | 6.84164 | 6.84164 | 6.84164 | 0 |
| 19 Abr 2024 | 6.84164 | -0.01 | -0.15% | 6.82446 | 6.84164 | 6.82446 | 0 |
| 18 Abr 2024 | 6.85223 | -0.01 | -0.17% | 6.83783 | 6.85223 | 6.83783 | 0 |
| 17 Abr 2024 | 6.86401 | 0.00 | 0.07% | 6.85374 | 6.86401 | 6.85374 | 0 |
| 16 Abr 2024 | 6.85934 | 0.02 | 0.27% | 6.8409 | 6.85934 | 6.8409 | 0 |
| 15 Abr 2024 | 6.84121 | -0.11 | -1.53% | 6.75473 | 6.84121 | 6.75935 | 0 |
| 14 Abr 2024 | 6.94732 | 0.00 | 0.00% | 6.94732 | 6.94732 | 6.94732 | 0 |
| 13 Abr 2024 | 6.94732 | 0.00 | 0.00% | 6.94732 | 6.94732 | 6.94732 | 0 |
| 12 Abr 2024 | 6.94732 | 0.21 | 3.16% | 6.94732 | 6.94732 | 6.94732 | 0 |
| 11 Abr 2024 | 6.73447 | -0.32 | -4.54% | 6.73447 | 6.73447 | 6.73447 | 0 |
| 10 Abr 2024 | 7.05474 | 0.23 | 3.37% | 7.05474 | 7.05474 | 7.05474 | 0 |
| 09 Abr 2024 | 6.82489 | 0.00 | 0.06% | 6.82489 | 6.82489 | 6.82489 | 0 |
| 08 Abr 2024 | 6.82095 | -0.13 | -1.91% | 6.94146 | 6.94146 | 6.82095 | 0 |
| 07 Abr 2024 | 6.95358 | 0.01 | 0.10% | 6.95358 | 6.95358 | 6.94677 | 0 |
| 06 Abr 2024 | 6.94677 | 0.00 | 0.00% | 6.94677 | 6.94677 | 6.94677 | 0 |
| 05 Abr 2024 | 6.94677 | -0.03 | -0.45% | 6.96393 | 6.9843 | 6.94677 | 0 |
| 04 Abr 2024 | 6.97804 | 0.06 | 0.91% | 6.92296 | 6.97804 | 6.92296 | 0 |
| 03 Abr 2024 | 6.91502 | 0.00 | 0.05% | 6.8989 | 6.91502 | 6.8989 | 0 |
| 02 Abr 2024 | 6.91144 | -0.11 | -1.60% | 6.91158 | 7.02385 | 6.91144 | 0 |
| 01 Abr 2024 | 7.02385 | 0.01 | 0.12% | 7.02385 | 7.02385 | 7.02385 | 0 |
| 31 Mar 2024 | 7.01514 | 0.01 | 0.20% | 7.01514 | 7.01514 | 7.01514 | 0 |
| 30 Mar 2024 | 7.00116 | -0.01 | -0.14% | 7.01514 | 7.01514 | 7.00116 | 0 |
| 29 Mar 2024 | 7.0113 | 0.05 | 0.76% | 6.99882 | 7.0113 | 7.00108 | 0 |
| 28 Mar 2024 | 6.95872 | -0.04 | -0.60% | 6.99406 | 6.99406 | 6.95872 | 0 |
| 27 Mar 2024 | 7.0006 | 0.00 | -0.02% | 6.99725 | 7.0006 | 6.99635 | 0 |
| 26 Mar 2024 | 7.00167 | 0.01 | 0.13% | 7.01121 | 7.01121 | 6.99994 | 0 |
| 25 Mar 2024 | 6.99267 | 0.02 | 0.31% | 6.99288 | 6.99288 | 6.98322 | 0 |
| 24 Mar 2024 | 6.97089 | 0.00 | 0.07% | 6.97089 | 6.97089 | 6.97089 | 0 |
| 23 Mar 2024 | 6.96592 | 0.00 | 0.00% | 6.96592 | 6.96592 | 6.96592 | 0 |
| 22 Mar 2024 | 6.96592 | -0.26 | -3.64% | 6.96592 | 7.22905 | 6.96592 | 0 |
| 21 Mar 2024 | 7.22905 | 0.06 | 0.77% | 7.19115 | 7.22905 | 7.19379 | 0 |
| 20 Mar 2024 | 7.17403 | 0.03 | 0.48% | 7.15253 | 7.17403 | 7.15253 | 0 |
| 19 Mar 2024 | 7.14001 | -0.19 | -2.63% | 7.16589 | 7.16589 | 7.14001 | 0 |
| 18 Mar 2024 | 7.33249 | -0.04 | -0.54% | 7.33249 | 7.33249 | 7.33249 | 0 |
| 17 Mar 2024 | 7.37237 | 0.00 | 0.00% | 7.37237 | 7.37237 | 7.37237 | 0 |
| 16 Mar 2024 | 7.37237 | 0.00 | 0.00% | 7.37237 | 7.37237 | 7.37237 | 0 |
| 15 Mar 2024 | 7.37237 | -0.02 | -0.23% | 7.37043 | 7.3726 | 7.37237 | 0 |
| 14 Mar 2024 | 7.38963 | -0.24 | -3.17% | 7.38963 | 7.39431 | 7.38963 | 0 |
| 13 Mar 2024 | 7.63141 | -0.03 | -0.42% | 7.63141 | 7.63141 | 7.63141 | 0 |
| 12 Mar 2024 | 7.66366 | 0.04 | 0.57% | 7.63241 | 7.66366 | 7.62734 | 0 |
| 11 Mar 2024 | 7.61993 | -0.09 | -1.16% | 7.6829 | 7.6829 | 7.61993 | 0 |
| 10 Mar 2024 | 7.70932 | 0.00 | 0.00% | 7.70932 | 7.70932 | 7.70932 | 0 |
| 09 Mar 2024 | 7.70932 | -0.04 | -0.46% | 7.70932 | 7.74493 | 7.70932 | 0 |
| 08 Mar 2024 | 7.74493 | 0.05 | 0.67% | 7.69272 | 7.74493 | 7.69272 | 0 |
| 07 Mar 2024 | 7.69335 | 0.03 | 0.42% | 7.65875 | 7.69335 | 7.65875 | 0 |
| 06 Mar 2024 | 7.66089 | 0.05 | 0.66% | 7.61463 | 7.66089 | 7.61463 | 0 |
| 05 Mar 2024 | 7.61075 | 0.03 | 0.35% | 7.58648 | 7.61075 | 7.58648 | 0 |
| 04 Mar 2024 | 7.5839 | 0.04 | 0.53% | 7.54481 | 7.5839 | 7.54481 | 0 |
| 03 Mar 2024 | 7.54407 | 0.00 | 0.00% | 7.54407 | 7.54407 | 7.54407 | 0 |
| 02 Mar 2024 | 7.54407 | 0.00 | 0.00% | 7.54407 | 7.54407 | 7.54407 | 0 |
| 01 Mar 2024 | 7.54407 | 0.04 | 0.47% | 7.54883 | 7.54883 | 7.54407 | 0 |
| 29 Feb 2024 | 7.50863 | 0.04 | 0.49% | 7.48564 | 7.50863 | 7.48564 | 0 |
| 28 Feb 2024 | 7.4722 | 0.03 | 0.36% | 7.47925 | 7.50542 | 7.4722 | 0 |
| 27 Feb 2024 | 7.44514 | 0.06 | 0.85% | 7.38111 | 7.44514 | 7.38111 | 0 |
| 26 Feb 2024 | 7.38241 | -0.06 | -0.85% | 7.43647 | 7.43647 | 7.38241 | 0 |
| 25 Feb 2024 | 7.44555 | 0.00 | 0.00% | 7.44555 | 7.44555 | 7.44555 | 0 |
| 24 Feb 2024 | 7.44555 | 0.00 | 0.06% | 7.44555 | 7.44555 | 7.44111 | 0 |
| 23 Feb 2024 | 7.44111 | -0.13 | -1.78% | 7.51851 | 7.51851 | 7.44111 | 0 |
| 22 Feb 2024 | 7.57597 | 0.10 | 1.34% | 7.56858 | 7.57597 | 7.56858 | 0 |
| 21 Feb 2024 | 7.47566 | 0.02 | 0.21% | 7.47566 | 7.47566 | 7.47566 | 0 |
| 20 Feb 2024 | 7.45964 | -0.01 | -0.07% | 7.46511 | 7.46511 | 7.45964 | 0 |
| 19 Feb 2024 | 7.465 | -0.06 | -0.84% | 7.49389 | 7.49389 | 7.465 | 0 |
| 18 Feb 2024 | 7.5285 | 0.03 | 0.37% | 7.5285 | 7.5285 | 7.5285 | 0 |
| 17 Feb 2024 | 7.50041 | 0.00 | 0.00% | 7.50041 | 7.50041 | 7.50041 | 0 |
| 16 Feb 2024 | 7.50041 | -0.53 | -6.61% | 7.438 | 7.50041 | 7.438 | 0 |
| 15 Feb 2024 | 8.0313 | -0.01 | -0.13% | 8.0313 | 8.0313 | 8.0313 | 0 |
| 14 Feb 2024 | 8.04178 | -0.39 | -4.64% | 8.07267 | 8.07267 | 8.04178 | 0 |
| 13 Feb 2024 | 8.43319 | 0.05 | 0.56% | 8.43319 | 8.43319 | 8.43319 | 0 |
| 12 Feb 2024 | 8.38624 | -0.16 | -1.87% | 8.5192 | 8.51832 | 8.38624 | 0 |
| 11 Feb 2024 | 8.54562 | -0.02 | -0.26% | 8.54562 | 8.54562 | 8.54562 | 0 |
| 10 Feb 2024 | 8.56779 | 0.02 | 0.26% | 8.56779 | 8.56779 | 8.56779 | 0 |
| 09 Feb 2024 | 8.54567 | -0.03 | -0.36% | 8.56189 | 8.56189 | 8.54567 | 0 |
| 08 Feb 2024 | 8.57622 | -0.02 | -0.19% | 8.59981 | 8.59758 | 8.57622 | 0 |
| 07 Feb 2024 | 8.59215 | 0.03 | 0.29% | 8.61774 | 8.61774 | 8.59215 | 0 |
