Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ZCXEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 0.156844 | 0.013913 | 9.73% | 0.142994 | 0.162041 | 0.138528 | 21,596.00 |
| 01 Jun 2024 | 0.142932 | -0.011994 | -7.74% | 0.155818 | 0.155992 | 0.142086 | 2,885.00 |
| 31 May 2024 | 0.154925 | -0.006586 | -4.08% | 0.161489 | 0.166802 | 0.154213 | 4,760.00 |
| 30 May 2024 | 0.161511 | -0.006767 | -4.02% | 0.168408 | 0.173012 | 0.159058 | 7,110.00 |
| 29 May 2024 | 0.168278 | 0.004474 | 2.73% | 0.160513 | 0.172683 | 0.156645 | 9,023.00 |
| 28 May 2024 | 0.163805 | -0.004799 | -2.85% | 0.16855 | 0.16958 | 0.154371 | 22,650.00 |
| 27 May 2024 | 0.168604 | 0.01635 | 10.74% | 0.206063 | 0.216849 | 0.150888 | 23,794.00 |
| 26 May 2024 | 0.152253 | 0.000293 | 0.19% | 0.154614 | 0.16067 | 0.144611 | 3,897.00 |
| 25 May 2024 | 0.15196 | -0.011247 | -6.89% | 0.16311 | 0.168856 | 0.15196 | 15,094.00 |
| 24 May 2024 | 0.163207 | -0.004169 | -2.49% | 0.16725 | 0.167874 | 0.158497 | 3,596.00 |
| 23 May 2024 | 0.167377 | -0.000397 | -0.24% | 0.168238 | 0.17546 | 0.159754 | 8,909.00 |
| 22 May 2024 | 0.167774 | 0.002893 | 1.75% | 0.164773 | 0.170982 | 0.160645 | 17,122.00 |
| 21 May 2024 | 0.164881 | -0.016471 | -9.08% | 0.181265 | 0.19209 | 0.162382 | 14,947.00 |
| 20 May 2024 | 0.181352 | 0.002963 | 1.66% | 0.206063 | 0.216849 | 0.082463 | 24,243.00 |
| 19 May 2024 | 0.17839 | 0.003903 | 2.24% | 0.174229 | 0.187246 | 0.17381 | 5,387.00 |
| 18 May 2024 | 0.174487 | 0.01248 | 7.70% | 0.162077 | 0.182951 | 0.161588 | 25,070.00 |
| 17 May 2024 | 0.162007 | -0.003176 | -1.92% | 0.165245 | 0.17115 | 0.16086 | 3,045.00 |
| 16 May 2024 | 0.165183 | -0.009425 | -5.40% | 0.174801 | 0.178458 | 0.159898 | 17,808.00 |
| 15 May 2024 | 0.174607 | 0.01229 | 7.57% | 0.162383 | 0.180438 | 0.156613 | 20,887.00 |
| 14 May 2024 | 0.162317 | -0.006072 | -3.61% | 0.168388 | 0.172088 | 0.155543 | 40,737.00 |
| 13 May 2024 | 0.168389 | -0.009837 | -5.52% | 0.206063 | 0.216849 | 0.082463 | 25,710.00 |
| 12 May 2024 | 0.178226 | 0.003127 | 1.79% | 0.175243 | 0.18234 | 0.168028 | 6,664.00 |
| 11 May 2024 | 0.175099 | 0.001615 | 0.93% | 0.173054 | 0.185114 | 0.172759 | 17,673.00 |
| 10 May 2024 | 0.173484 | -0.000148 | -0.09% | 0.173751 | 0.188939 | 0.169134 | 9,422.00 |
| 09 May 2024 | 0.173632 | -0.00979 | -5.34% | 0.183935 | 0.187237 | 0.165649 | 44,856.00 |
| 08 May 2024 | 0.183421 | -0.022737 | -11.03% | 0.206063 | 0.221567 | 0.163154 | 106,996.00 |
| 07 May 2024 | 0.206158 | 0.011307 | 5.80% | 0.195002 | 0.212924 | 0.187854 | 23,128.00 |
| 06 May 2024 | 0.19485 | -0.013958 | -6.68% | 0.179376 | 0.215963 | 0.171561 | 25,440.00 |
| 05 May 2024 | 0.208808 | 0.007016 | 3.48% | 0.202185 | 0.215015 | 0.198005 | 7,634.00 |
| 04 May 2024 | 0.201793 | -0.017042 | -7.79% | 0.218743 | 0.220059 | 0.200993 | 14,223.00 |
| 03 May 2024 | 0.218835 | 0.004328 | 2.02% | 0.214456 | 0.22453 | 0.211016 | 4,339.00 |
| 02 May 2024 | 0.214507 | -0.007908 | -3.56% | 0.22346 | 0.240417 | 0.21214 | 29,774.00 |
| 01 May 2024 | 0.222414 | 0.016326 | 7.92% | 0.205215 | 0.230135 | 0.195563 | 43,093.00 |
| 30 Abr 2024 | 0.206088 | -0.019003 | -8.44% | 0.225001 | 0.22775 | 0.195887 | 8,763.00 |
| 29 Abr 2024 | 0.225091 | 0.021432 | 10.52% | 0.179376 | 0.225384 | 0.082463 | 22,796.00 |
| 28 Abr 2024 | 0.203659 | -0.004053 | -1.95% | 0.20321 | 0.22233 | 0.203157 | 10,942.00 |
| 27 Abr 2024 | 0.207712 | -0.001185 | -0.57% | 0.208734 | 0.215726 | 0.19401 | 18,124.00 |
| 26 Abr 2024 | 0.208897 | -0.013012 | -5.86% | 0.221978 | 0.227659 | 0.208585 | 25,653.00 |
| 25 Abr 2024 | 0.22191 | -0.008971 | -3.89% | 0.230778 | 0.235709 | 0.221402 | 16,990.00 |
| 24 Abr 2024 | 0.230881 | 0.003211 | 1.41% | 0.228282 | 0.244857 | 0.221094 | 51,337.00 |
| 23 Abr 2024 | 0.22767 | -0.008382 | -3.55% | 0.23701 | 0.241823 | 0.217218 | 27,854.00 |
| 22 Abr 2024 | 0.236052 | 0.002062 | 0.88% | 0.179376 | 0.247044 | 0.082463 | 63,338.00 |
| 21 Abr 2024 | 0.233991 | -0.012556 | -5.09% | 0.245947 | 0.270014 | 0.232511 | 9,117.00 |
| 20 Abr 2024 | 0.246547 | 0.025717 | 11.65% | 0.219543 | 0.252784 | 0.214249 | 16,288.00 |
| 19 Abr 2024 | 0.22083 | -0.005417 | -2.39% | 0.225604 | 0.226393 | 0.204081 | 3,999.00 |
| 18 Abr 2024 | 0.226247 | 0.029996 | 15.28% | 0.196453 | 0.226364 | 0.190026 | 8,453.00 |
| 17 Abr 2024 | 0.196251 | -0.030565 | -13.48% | 0.227245 | 0.227245 | 0.189886 | 40,258.00 |
| 16 Abr 2024 | 0.226817 | 0.008302 | 3.80% | 0.218714 | 0.228215 | 0.214394 | 8,583.00 |
| 15 Abr 2024 | 0.218515 | -0.025946 | -10.61% | 0.179376 | 0.239487 | 0.171561 | 19,424.00 |
| 14 Abr 2024 | 0.24446 | 0.018776 | 8.32% | 0.222569 | 0.245282 | 0.206376 | 11,900.00 |
| 13 Abr 2024 | 0.225685 | -0.000242 | -0.11% | 0.229352 | 0.262432 | 0.1997 | 36,638.00 |
| 12 Abr 2024 | 0.225927 | -0.04775 | -17.45% | 0.273934 | 0.282121 | 0.222438 | 70,214.00 |
| 11 Abr 2024 | 0.273677 | -0.015244 | -5.28% | 0.285753 | 0.298457 | 0.265638 | 9,882.00 |
| 10 Abr 2024 | 0.288921 | -0.002563 | -0.88% | 0.289318 | 0.298366 | 0.267851 | 59,394.00 |
| 09 Abr 2024 | 0.291484 | 0.000232 | 0.08% | 0.293973 | 0.32025 | 0.276989 | 12,958.00 |
| 08 Abr 2024 | 0.291252 | 0.036097 | 14.15% | 0.179376 | 0.292292 | 0.171561 | 45,686.00 |
| 07 Abr 2024 | 0.255156 | -0.012396 | -4.63% | 0.267099 | 0.277826 | 0.249692 | 12,650.00 |
| 06 Abr 2024 | 0.267552 | 0.042817 | 19.05% | 0.223936 | 0.267624 | 0.220639 | 34,905.00 |
| 05 Abr 2024 | 0.224735 | -0.003371 | -1.48% | 0.228349 | 0.23126 | 0.210982 | 26,556.00 |
| 04 Abr 2024 | 0.228106 | -0.024874 | -9.83% | 0.252042 | 0.253738 | 0.227939 | 38,590.00 |
| 03 Abr 2024 | 0.25298 | -0.014242 | -5.33% | 0.267496 | 0.27613 | 0.244711 | 5,642.00 |
| 02 Abr 2024 | 0.267222 | -0.026649 | -9.07% | 0.294621 | 0.30734 | 0.261781 | 37,189.00 |
| 01 Abr 2024 | 0.29387 | 0.017047 | 6.16% | 0.179376 | 0.293898 | 0.171561 | 38,906.00 |
| 31 Mar 2024 | 0.276824 | -0.000375 | -0.14% | 0.288186 | 0.294573 | 0.275619 | 7,376.00 |
| 30 Mar 2024 | 0.277198 | -0.033226 | -10.70% | 0.316947 | 0.316947 | 0.277198 | 7,522.00 |
| 29 Mar 2024 | 0.310425 | -0.0132 | -4.08% | 0.324054 | 0.335009 | 0.308143 | 11,662.00 |
| 28 Mar 2024 | 0.323624 | 0.034148 | 11.80% | 0.27675 | 0.342414 | 0.276257 | 14,116.00 |
| 27 Mar 2024 | 0.289476 | -0.019286 | -6.25% | 0.30839 | 0.325711 | 0.266272 | 39,359.00 |
| 26 Mar 2024 | 0.308763 | -0.017329 | -5.31% | 0.326129 | 0.380 | 0.288281 | 85,567.00 |
| 25 Mar 2024 | 0.326092 | 0.046005 | 16.43% | 0.179376 | 0.329276 | 0.171561 | 48,347.00 |
| 24 Mar 2024 | 0.280087 | -0.016432 | -5.54% | 0.28809 | 0.295132 | 0.271426 | 27,105.00 |
| 23 Mar 2024 | 0.296519 | 0.000091 | 0.03% | 0.297381 | 0.309045 | 0.286769 | 15,263.00 |
| 22 Mar 2024 | 0.296429 | -0.053882 | -15.38% | 0.351763 | 0.352602 | 0.279857 | 29,303.00 |
| 21 Mar 2024 | 0.350311 | 0.006823 | 1.99% | 0.342972 | 0.408607 | 0.332714 | 80,290.00 |
| 20 Mar 2024 | 0.343488 | 0.054659 | 18.92% | 0.287177 | 0.383505 | 0.270161 | 136,815.00 |
| 19 Mar 2024 | 0.288829 | 0.031539 | 12.26% | 0.264263 | 0.3062 | 0.229425 | 97,712.00 |
| 18 Mar 2024 | 0.25729 | 0.064448 | 33.42% | 0.179376 | 0.300801 | 0.062201 | 216,390.00 |
| 17 Mar 2024 | 0.192842 | 0.016538 | 9.38% | 0.179819 | 0.200933 | 0.175742 | 59,997.00 |
| 16 Mar 2024 | 0.176304 | -0.020276 | -10.31% | 0.196407 | 0.214527 | 0.175379 | 45,502.00 |
| 15 Mar 2024 | 0.19658 | 0.008879 | 4.73% | 0.179376 | 0.200482 | 0.169881 | 110,471.00 |
| 14 Mar 2024 | 0.187701 | 0.008159 | 4.54% | 0.179376 | 0.19625 | 0.171561 | 20,593.00 |
| 13 Mar 2024 | 0.179542 | 0.018599 | 11.56% | 0.161249 | 0.185847 | 0.160655 | 60,933.00 |
| 12 Mar 2024 | 0.160943 | -0.013262 | -7.61% | 0.17411 | 0.178116 | 0.153981 | 76,558.00 |
| 11 Mar 2024 | 0.174205 | 0.035351 | 25.46% | 0.122197 | 0.18019 | 0.117694 | 158,696.00 |
| 10 Mar 2024 | 0.138854 | -0.018836 | -11.94% | 0.157693 | 0.159099 | 0.136511 | 69,136.00 |
| 09 Mar 2024 | 0.15769 | -0.012599 | -7.40% | 0.158116 | 0.164136 | 0.136098 | 173,522.00 |
| 08 Mar 2024 | 0.170289 | -0.020653 | -10.82% | 0.190245 | 0.210692 | 0.170289 | 107,802.00 |
| 07 Mar 2024 | 0.190942 | 0.00707 | 3.84% | 0.183722 | 0.196977 | 0.179734 | 77,036.00 |
| 06 Mar 2024 | 0.183873 | 0.041327 | 28.99% | 0.136838 | 0.20172 | 0.13371 | 132,900.00 |
| 05 Mar 2024 | 0.142545 | -0.005307 | -3.59% | 0.148708 | 0.163381 | 0.12237 | 62,560.00 |
