ZNO Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 May 2024 | 0.027 | -0.001 | -3.57% | 0.027 | 0.027 | 0.026 | 213,071 |
15 May 2024 | 0.028 | 0.002 | 7.69% | 0.027 | 0.028 | 0.027 | 446,659 |
14 May 2024 | 0.026 | -0.001 | -3.70% | 0.027 | 0.0275 | 0.026 | 1,141,502 |
13 May 2024 | 0.027 | -0.002 | -6.90% | 0.03 | 0.03 | 0.025 | 2,640,294 |
10 May 2024 | 0.029 | -0.003 | -9.38% | 0.031 | 0.031 | 0.027 | 1,816,567 |
09 May 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.033 | 0.031 | 684,480 |
08 May 2024 | 0.032 | 0.002 | 6.67% | 0.03 | 0.032 | 0.03 | 752,768 |
07 May 2024 | 0.03 | 0.001 | 3.45% | 0.029 | 0.03 | 0.028 | 76,623 |
06 May 2024 | 0.029 | -0.002 | -6.45% | 0.031 | 0.031 | 0.029 | 292,666 |
03 May 2024 | 0.031 | 0.002 | 6.90% | 0.028 | 0.032 | 0.028 | 613,183 |
02 May 2024 | 0.029 | 0.001 | 3.57% | 0.026 | 0.029 | 0.026 | 1,093,281 |
01 May 2024 | 0.028 | -0.012 | -30.00% | 0.04 | 0.04 | 0.026 | 3,398,364 |
30 Abr 2024 | 0.04 | -0.001 | -2.44% | 0.041 | 0.041 | 0.04 | 86,910 |
29 Abr 2024 | 0.041 | -0.014 | -25.45% | 0.052 | 0.052 | 0.041 | 987,116 |
26 Abr 2024 | 0.055 | -0.006 | -9.84% | 0.059 | 0.059 | 0.052 | 69,414 |
24 Abr 2024 | 0.061 | 0.001 | 1.67% | 0.07 | 0.075 | 0.061 | 381,425 |
23 Abr 2024 | 0.06 | 0.009 | 17.65% | 0.051 | 0.074 | 0.051 | 72,351 |
22 Abr 2024 | 0.051 | -0.009 | -15.00% | 0.058 | 0.058 | 0.051 | 55,450 |
19 Abr 2024 | 0.06 | -0.001 | -1.64% | 0.06 | 0.06 | 0.06 | 83,167 |
18 Abr 2024 | 0.061 | -0.009 | -12.86% | 0.07 | 0.07 | 0.061 | 74,245 |
17 Abr 2024 | 0.07 | -0.011 | -13.58% | 0.079 | 0.079 | 0.059 | 63,329 |
16 Abr 2024 | 0.081 | 0.00 | 0.00% | 0.081 | 0.081 | 0.081 | 0.00 |
15 Abr 2024 | 0.081 | -0.001 | -1.22% | 0.081 | 0.082 | 0.081 | 34,149 |
12 Abr 2024 | 0.082 | 0.00 | 0.00% | 0.082 | 0.082 | 0.082 | 0.00 |
11 Abr 2024 | 0.082 | -0.002 | -2.38% | 0.084 | 0.084 | 0.08 | 28,682 |
10 Abr 2024 | 0.084 | -0.016 | -16.00% | 0.10 | 0.10 | 0.084 | 67,139 |
09 Abr 2024 | 0.10 | 0.006 | 6.38% | 0.09 | 0.10 | 0.09 | 117,690 |
08 Abr 2024 | 0.094 | -0.005 | -5.05% | 0.099 | 0.099 | 0.09 | 65,384 |
05 Abr 2024 | 0.099 | 0.009 | 10.00% | 0.091 | 0.099 | 0.086 | 200,857 |
04 Abr 2024 | 0.09 | 0.00 | 0.00% | 0.10 | 0.10 | 0.09 | 51,909 |
03 Abr 2024 | 0.09 | 0.005 | 5.88% | 0.082 | 0.09 | 0.082 | 381,027 |
02 Abr 2024 | 0.085 | -0.035 | -29.17% | 0.115 | 0.115 | 0.085 | 931,120 |
28 Mar 2024 | 0.12 | -0.005 | -4.00% | 0.125 | 0.125 | 0.12 | 434,799 |
27 Mar 2024 | 0.125 | 0.01 | 8.70% | 0.125 | 0.13 | 0.12 | 435,975 |
26 Mar 2024 | 0.115 | 0.005 | 4.55% | 0.11 | 0.125 | 0.11 | 1,145,493 |
25 Mar 2024 | 0.11 | -0.005 | -4.35% | 0.12 | 0.125 | 0.11 | 897,271 |
22 Mar 2024 | 0.115 | 0.035 | 43.75% | 0.094 | 0.115 | 0.094 | 1,267,957 |
21 Mar 2024 | 0.08 | 0.006 | 8.11% | 0.075 | 0.085 | 0.075 | 304,535 |
20 Mar 2024 | 0.074 | 0.004 | 5.71% | 0.07 | 0.074 | 0.065 | 314,519 |
19 Mar 2024 | 0.07 | 0.018 | 34.62% | 0.057 | 0.079 | 0.057 | 1,519,138 |
18 Mar 2024 | 0.052 | 0.004 | 8.33% | 0.051 | 0.052 | 0.051 | 12,271 |
15 Mar 2024 | 0.048 | -0.001 | -2.04% | 0.049 | 0.049 | 0.048 | 407,662 |
14 Mar 2024 | 0.049 | 0.001 | 2.08% | 0.048 | 0.049 | 0.048 | 146,655 |
13 Mar 2024 | 0.048 | 0.004 | 9.09% | 0.045 | 0.048 | 0.045 | 111,746 |
12 Mar 2024 | 0.044 | 0.001 | 2.33% | 0.044 | 0.044 | 0.044 | 116,000 |
11 Mar 2024 | 0.043 | 0.00 | 0.00% | 0.043 | 0.043 | 0.04 | 237,576 |
07 Mar 2024 | 0.043 | -0.002 | -4.44% | 0.043 | 0.043 | 0.043 | 703 |
06 Mar 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 11,111 |
05 Mar 2024 | 0.045 | 0.005 | 12.50% | 0.035 | 0.045 | 0.035 | 243,581 |
04 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.037 | 0.04 | 0.037 | 15,373 |
03 Mar 2024 | 0.04 | -0.005 | -11.11% | 0.04 | 0.04 | 0.037 | 1,228 |
29 Feb 2024 | 0.045 | 0.005 | 12.50% | 0.045 | 0.045 | 0.045 | 25,548 |
28 Feb 2024 | 0.04 | 0.003 | 8.11% | 0.04 | 0.04 | 0.034 | 41,833 |
27 Feb 2024 | 0.037 | 0.002 | 5.71% | 0.036 | 0.037 | 0.034 | 1,157,669 |
26 Feb 2024 | 0.035 | -0.002 | -5.41% | 0.036 | 0.037 | 0.034 | 1,123,893 |
25 Feb 2024 | 0.037 | -0.004 | -9.76% | 0.04 | 0.04 | 0.036 | 269,469 |
22 Feb 2024 | 0.041 | 0.00 | 0.00% | 0.04 | 0.041 | 0.04 | 6,000 |
21 Feb 2024 | 0.041 | -0.001 | -2.38% | 0.043 | 0.043 | 0.041 | 107,946 |
20 Feb 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 5,648 |
19 Feb 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.04 | 14,217 |
18 Feb 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 93,038 |
15 Feb 2024 | 0.042 | -0.003 | -6.67% | 0.042 | 0.042 | 0.042 | 7,380 |