Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ZARLKR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 15.99692 | -0.09 | -0.57% | 16.08351 | 16.08908 | 15.99439 | 0 |
| 04 May 2024 | 16.08908 | 0.00 | 0.00% | 16.08908 | 16.08908 | 16.08908 | 0 |
| 03 May 2024 | 16.08908 | 0.07 | 0.43% | 16.02179 | 16.15939 | 15.93134 | 0 |
| 02 May 2024 | 16.02078 | -0.04 | -0.25% | 16.06116 | 16.05934 | 15.89503 | 0 |
| 01 May 2024 | 16.06172 | 0.28 | 1.76% | 15.79731 | 16.07432 | 15.87066 | 0 |
| 30 Abr 2024 | 15.78449 | -0.17 | -1.05% | 15.95193 | 15.93927 | 15.74042 | 0 |
| 29 Abr 2024 | 15.95258 | 0.18 | 1.13% | 15.78054 | 15.9771 | 15.75897 | 0 |
| 28 Abr 2024 | 15.77368 | 0.20 | 1.26% | 15.57741 | 15.80813 | 15.57741 | 0 |
| 27 Abr 2024 | 15.57741 | -0.19 | -1.23% | 15.57741 | 15.77181 | 15.57741 | 0 |
| 26 Abr 2024 | 15.77181 | 0.17 | 1.07% | 15.60375 | 15.8019 | 15.54891 | 0 |
| 25 Abr 2024 | 15.6049 | 0.09 | 0.59% | 15.51425 | 15.7127 | 15.49277 | 0 |
| 24 Abr 2024 | 15.51361 | -0.18 | -1.16% | 15.68983 | 15.66049 | 15.48856 | 0 |
| 23 Abr 2024 | 15.69539 | 0.03 | 0.16% | 15.67052 | 15.70606 | 15.56987 | 0 |
| 22 Abr 2024 | 15.66979 | 0.02 | 0.12% | 15.73786 | 15.82808 | 15.65958 | 0 |
| 21 Abr 2024 | 15.65041 | 0.00 | 0.00% | 15.65041 | 15.65041 | 15.65041 | 0 |
| 20 Abr 2024 | 15.65041 | 0.00 | 0.00% | 15.65041 | 15.65041 | 15.65041 | 0 |
| 19 Abr 2024 | 15.65041 | -0.06 | -0.41% | 15.71325 | 15.8871 | 15.56446 | 0 |
| 18 Abr 2024 | 15.71529 | -0.14 | -0.88% | 15.8454 | 15.91121 | 15.65693 | 0 |
| 17 Abr 2024 | 15.85462 | 0.09 | 0.56% | 15.76631 | 15.96581 | 15.71454 | 0 |
| 16 Abr 2024 | 15.76664 | 0.02 | 0.12% | 15.74482 | 15.8318 | 15.70732 | 0 |
| 15 Abr 2024 | 15.74812 | -0.08 | -0.52% | 15.79403 | 15.87777 | 15.68775 | 0 |
| 14 Abr 2024 | 15.83108 | 0.00 | 0.00% | 15.83108 | 15.83108 | 15.83108 | 0 |
| 13 Abr 2024 | 15.83108 | 0.00 | 0.00% | 15.83108 | 15.83108 | 15.83108 | 0 |
| 12 Abr 2024 | 15.83108 | -0.12 | -0.73% | 15.94762 | 16.01209 | 15.72084 | 0 |
| 11 Abr 2024 | 15.94677 | 0.06 | 0.36% | 15.88988 | 16.12335 | 15.85436 | 0 |
| 10 Abr 2024 | 15.88971 | -0.29 | -1.81% | 16.18352 | 16.22277 | 15.87749 | 0 |
| 09 Abr 2024 | 16.18206 | 0.18 | 1.15% | 15.99897 | 16.22052 | 15.99781 | 0 |
| 08 Abr 2024 | 15.99845 | 0.03 | 0.19% | 15.96766 | 16.14165 | 15.98793 | 0 |
| 07 Abr 2024 | 15.96798 | -0.02 | -0.15% | 15.97717 | 15.99474 | 15.9661 | 0 |
| 06 Abr 2024 | 15.99277 | 0.00 | 0.00% | 15.99277 | 15.99277 | 15.99277 | 0 |
| 05 Abr 2024 | 15.99277 | -0.02 | -0.14% | 16.01453 | 16.13652 | 15.97054 | 0 |
| 04 Abr 2024 | 16.01487 | -0.03 | -0.16% | 16.04012 | 16.07727 | 15.94219 | 0 |
| 03 Abr 2024 | 16.03995 | 0.10 | 0.60% | 15.94163 | 16.06325 | 15.84078 | 0 |
| 02 Abr 2024 | 15.94382 | 0.10 | 0.62% | 15.84583 | 15.97302 | 15.8407 | 0 |
| 01 Abr 2024 | 15.84504 | -0.08 | -0.52% | 15.92786 | 15.98071 | 15.7838 | 0 |
| 31 Mar 2024 | 15.92735 | 0.07 | 0.42% | 15.88095 | 15.96657 | 15.81446 | 0 |
| 30 Mar 2024 | 15.86037 | -0.02 | -0.15% | 15.88095 | 15.88454 | 15.86037 | 0 |
| 29 Mar 2024 | 15.88454 | 0.02 | 0.11% | 15.86678 | 16.11183 | 15.85747 | 0 |
| 28 Mar 2024 | 15.86711 | -0.03 | -0.16% | 15.89273 | 15.91166 | 15.74939 | 0 |
| 27 Mar 2024 | 15.89255 | -0.03 | -0.17% | 15.91965 | 16.03944 | 15.85792 | 0 |
| 26 Mar 2024 | 15.91999 | -0.07 | -0.46% | 15.99364 | 16.01646 | 15.89796 | 0 |
| 25 Mar 2024 | 15.99409 | 0.09 | 0.58% | 15.9022 | 16.02428 | 15.93827 | 0 |
| 24 Mar 2024 | 15.90258 | -0.07 | -0.44% | 15.88575 | 15.97522 | 15.86338 | 0 |
| 23 Mar 2024 | 15.9722 | 0.00 | 0.00% | 15.9722 | 15.9722 | 15.9722 | 0 |
| 22 Mar 2024 | 15.9722 | -0.17 | -1.03% | 16.13965 | 16.17076 | 15.93162 | 0 |
| 21 Mar 2024 | 16.13832 | -0.14 | -0.85% | 16.28275 | 16.25639 | 16.07227 | 0 |
| 20 Mar 2024 | 16.27735 | 0.21 | 1.34% | 16.06036 | 16.33453 | 16.00178 | 0 |
| 19 Mar 2024 | 16.06247 | -0.05 | -0.30% | 16.1117 | 16.12635 | 16.00044 | 0 |
| 18 Mar 2024 | 16.11114 | -0.13 | -0.83% | 16.28143 | 16.28891 | 16.03308 | 0 |
| 17 Mar 2024 | 16.24606 | 0.00 | 0.00% | 16.24606 | 16.24606 | 16.24606 | 0 |
| 16 Mar 2024 | 16.24606 | 0.00 | 0.00% | 16.24606 | 16.24606 | 16.24606 | 0 |
| 15 Mar 2024 | 16.24606 | -0.06 | -0.39% | 16.30767 | 16.48992 | 16.24606 | 0 |
| 14 Mar 2024 | 16.30913 | -0.18 | -1.06% | 16.48784 | 16.47045 | 16.26241 | 0 |
| 13 Mar 2024 | 16.48464 | 0.06 | 0.39% | 16.42019 | 16.56679 | 16.34975 | 0 |
| 12 Mar 2024 | 16.42023 | -0.02 | -0.14% | 16.44187 | 16.55435 | 16.33588 | 0 |
| 11 Mar 2024 | 16.4439 | 0.11 | 0.68% | 16.33228 | 16.47654 | 16.31529 | 0 |
| 10 Mar 2024 | 16.33204 | -0.10 | -0.62% | 16.39523 | 16.43389 | 16.3005 | 0 |
| 09 Mar 2024 | 16.43389 | 0.00 | 0.00% | 16.43389 | 16.43389 | 16.43389 | 0 |
| 08 Mar 2024 | 16.43389 | 0.05 | 0.32% | 16.38267 | 16.55295 | 16.35524 | 0 |
| 07 Mar 2024 | 16.38109 | 0.01 | 0.07% | 16.36754 | 16.46058 | 16.2844 | 0 |
| 06 Mar 2024 | 16.36964 | 0.05 | 0.28% | 16.23623 | 16.39727 | 16.25806 | 0 |
| 05 Mar 2024 | 16.32415 | 0.14 | 0.87% | 16.17217 | 16.45629 | 16.14193 | 0 |
| 04 Mar 2024 | 16.18333 | 0.04 | 0.26% | 16.15339 | 16.23619 | 16.09703 | 0 |
| 03 Mar 2024 | 16.14151 | 0.00 | 0.00% | 16.14151 | 16.14151 | 16.14151 | 0 |
| 02 Mar 2024 | 16.14151 | 0.00 | 0.00% | 16.14151 | 16.14151 | 16.14151 | 0 |
| 01 Mar 2024 | 16.14151 | 0.00 | 0.02% | 16.21468 | 16.20927 | 16.04342 | 0 |
| 29 Feb 2024 | 16.13879 | 0.09 | 0.54% | 16.05516 | 16.27465 | 16.0297 | 0 |
| 28 Feb 2024 | 16.05216 | -0.22 | -1.38% | 16.26488 | 16.33054 | 16.02834 | 0 |
| 27 Feb 2024 | 16.27713 | 0.15 | 0.91% | 16.12184 | 16.33877 | 16.10666 | 0 |
| 26 Feb 2024 | 16.13108 | 0.03 | 0.19% | 16.10532 | 16.26283 | 16.06182 | 0 |
| 25 Feb 2024 | 16.10117 | -0.14 | -0.83% | 16.0955 | 16.23644 | 16.07638 | 0 |
| 24 Feb 2024 | 16.23644 | 0.00 | 0.00% | 16.23644 | 16.23644 | 16.23644 | 0 |
| 23 Feb 2024 | 16.23644 | 0.00 | 0.03% | 16.23063 | 16.32315 | 16.04826 | 0 |
| 22 Feb 2024 | 16.23152 | -0.24 | -1.48% | 16.47494 | 16.50808 | 16.21196 | 0 |
| 21 Feb 2024 | 16.47607 | -0.01 | -0.06% | 16.4879 | 16.60547 | 16.422 | 0 |
| 20 Feb 2024 | 16.48551 | 0.01 | 0.05% | 16.55005 | 16.52642 | 16.39993 | 0 |
| 19 Feb 2024 | 16.47687 | -0.08 | -0.50% | 16.55461 | 16.73619 | 16.43846 | 0 |
| 18 Feb 2024 | 16.55923 | 0.01 | 0.03% | 16.55071 | 16.56585 | 16.53511 | 0 |
| 17 Feb 2024 | 16.55369 | 0.00 | 0.00% | 16.55369 | 16.55369 | 16.55369 | 0 |
| 16 Feb 2024 | 16.55369 | 0.04 | 0.27% | 16.50987 | 16.58833 | 16.45222 | 0 |
| 15 Feb 2024 | 16.50912 | 0.07 | 0.45% | 16.43512 | 16.63766 | 16.38888 | 0 |
| 14 Feb 2024 | 16.43561 | 0.05 | 0.33% | 16.38388 | 16.53329 | 16.39061 | 0 |
| 13 Feb 2024 | 16.38229 | -0.17 | -1.03% | 16.54811 | 16.68214 | 16.33919 | 0 |
| 12 Feb 2024 | 16.55267 | 0.10 | 0.60% | 16.45363 | 16.61029 | 16.37785 | 0 |
| 11 Feb 2024 | 16.45362 | 15.94 | 3,121.86% | 16.45272 | 16.51291 | 0.5107 | 0 |
| 10 Feb 2024 | 0.5107 | -15.96 | -96.90% | 0.5107 | 0.5107 | 0.5107 | 0 |
| 09 Feb 2024 | 16.4736 | -0.04 | -0.24% | 16.51543 | 16.54237 | 16.41985 | 0 |
| 08 Feb 2024 | 16.51337 | -0.05 | -0.31% | 16.57559 | 16.59189 | 16.44656 | 0 |
| 07 Feb 2024 | 16.56537 | -0.12 | -0.72% | 16.69193 | 16.65027 | 16.54036 | 0 |
| 06 Feb 2024 | 16.68488 | 0.26 | 1.60% | 16.45226 | 16.69876 | 16.44145 | 0 |
