Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ZCXGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 0.133553 | 0.011955 | 9.83% | 0.121676 | 0.1379 | 0.117845 | 21,596.00 |
| 01 Jun 2024 | 0.121598 | -0.010288 | -7.80% | 0.132531 | 0.132761 | 0.120961 | 2,885.00 |
| 31 May 2024 | 0.131886 | -0.005596 | -4.07% | 0.141734 | 0.141912 | 0.13131 | 4,760.00 |
| 30 May 2024 | 0.137482 | -0.005646 | -3.94% | 0.143389 | 0.14712 | 0.135358 | 7,110.00 |
| 29 May 2024 | 0.143128 | 0.003758 | 2.70% | 0.1366 | 0.147083 | 0.13344 | 9,023.00 |
| 28 May 2024 | 0.13937 | 0.000567 | 0.41% | 0.143213 | 0.144314 | 0.131359 | 22,650.00 |
| 27 May 2024 | 0.138804 | 0.009209 | 7.11% | 0.138872 | 0.145005 | 0.1288 | 23,400.00 |
| 26 May 2024 | 0.129594 | 0.000036 | 0.03% | 0.13162 | 0.136597 | 0.123068 | 3,897.00 |
| 25 May 2024 | 0.129558 | -0.010586 | -7.55% | 0.138872 | 0.143753 | 0.129489 | 15,094.00 |
| 24 May 2024 | 0.140144 | -0.0025 | -1.75% | 0.142396 | 0.142787 | 0.135072 | 3,576.00 |
| 23 May 2024 | 0.142645 | -0.000096 | -0.07% | 0.142944 | 0.149224 | 0.135947 | 8,909.00 |
| 22 May 2024 | 0.142741 | 0.001304 | 0.92% | 0.143373 | 0.145034 | 0.136983 | 17,122.00 |
| 21 May 2024 | 0.141436 | -0.01366 | -8.81% | 0.154795 | 0.164061 | 0.140308 | 14,947.00 |
| 20 May 2024 | 0.155097 | 0.003913 | 2.59% | 0.145741 | 0.190594 | 0.134501 | 24,243.00 |
| 19 May 2024 | 0.151184 | 0.001912 | 1.28% | 0.149229 | 0.160067 | 0.148738 | 5,339.00 |
| 18 May 2024 | 0.149272 | 0.010629 | 7.67% | 0.138662 | 0.156526 | 0.138207 | 25,070.00 |
| 17 May 2024 | 0.138643 | -0.003059 | -2.16% | 0.141664 | 0.146827 | 0.137828 | 3,045.00 |
| 16 May 2024 | 0.141702 | -0.008126 | -5.42% | 0.148865 | 0.15245 | 0.138316 | 17,808.00 |
| 15 May 2024 | 0.149828 | 0.010545 | 7.57% | 0.139434 | 0.15482 | 0.134445 | 20,887.00 |
| 14 May 2024 | 0.139283 | -0.005403 | -3.73% | 0.145741 | 0.147588 | 0.133455 | 40,737.00 |
| 13 May 2024 | 0.144686 | -0.008475 | -5.53% | 0.148592 | 0.180012 | 0.142538 | 25,710.00 |
| 12 May 2024 | 0.153161 | 0.002553 | 1.70% | 0.150742 | 0.156808 | 0.144385 | 6,664.00 |
| 11 May 2024 | 0.150608 | 0.001595 | 1.07% | 0.148592 | 0.158989 | 0.148424 | 17,673.00 |
| 10 May 2024 | 0.149014 | -0.000529 | -0.35% | 0.148232 | 0.162262 | 0.145531 | 9,422.00 |
| 09 May 2024 | 0.149543 | -0.008453 | -5.35% | 0.158353 | 0.161023 | 0.142624 | 44,856.00 |
| 08 May 2024 | 0.157996 | -0.019524 | -11.00% | 0.177128 | 0.190504 | 0.140184 | 106,996.00 |
| 07 May 2024 | 0.177519 | 0.011538 | 6.95% | 0.167194 | 0.183131 | 0.160989 | 23,128.00 |
| 06 May 2024 | 0.165981 | -0.013279 | -7.41% | 0.192161 | 0.194687 | 0.165981 | 25,424.00 |
| 05 May 2024 | 0.17926 | 0.006239 | 3.61% | 0.17343 | 0.184435 | 0.16993 | 7,634.00 |
| 04 May 2024 | 0.173021 | -0.014769 | -7.86% | 0.187478 | 0.188838 | 0.172268 | 14,223.00 |
| 03 May 2024 | 0.18779 | 0.004259 | 2.32% | 0.183425 | 0.192636 | 0.180648 | 4,339.00 |
| 02 May 2024 | 0.183531 | -0.006626 | -3.48% | 0.190998 | 0.20596 | 0.181621 | 29,774.00 |
| 01 May 2024 | 0.190157 | 0.019832 | 11.64% | 0.175249 | 0.196899 | 0.165843 | 43,093.00 |
| 30 Abr 2024 | 0.170325 | -0.021782 | -11.34% | 0.192161 | 0.194687 | 0.1673 | 8,416.00 |
| 29 Abr 2024 | 0.192107 | 0.017909 | 10.28% | 0.212194 | 0.231792 | 0.166891 | 22,796.00 |
| 28 Abr 2024 | 0.174198 | -0.002168 | -1.23% | 0.172022 | 0.189859 | 0.172022 | 10,942.00 |
| 27 Abr 2024 | 0.176366 | -0.002313 | -1.29% | 0.17867 | 0.184568 | 0.166049 | 18,124.00 |
| 26 Abr 2024 | 0.178679 | -0.011521 | -6.06% | 0.190242 | 0.195407 | 0.178459 | 25,653.00 |
| 25 Abr 2024 | 0.1902 | -0.007876 | -3.98% | 0.198173 | 0.202339 | 0.189749 | 16,990.00 |
| 24 Abr 2024 | 0.198076 | 0.00238 | 1.22% | 0.196327 | 0.210509 | 0.190032 | 51,337.00 |
| 23 Abr 2024 | 0.195696 | -0.007991 | -3.92% | 0.204443 | 0.208204 | 0.186797 | 27,854.00 |
| 22 Abr 2024 | 0.203687 | 0.002571 | 1.28% | 0.212194 | 0.231792 | 0.190824 | 63,338.00 |
| 21 Abr 2024 | 0.201116 | -0.016325 | -7.51% | 0.212194 | 0.231792 | 0.200192 | 9,117.00 |
| 20 Abr 2024 | 0.217441 | 0.027303 | 14.36% | 0.189653 | 0.217687 | 0.184456 | 16,241.00 |
| 19 Abr 2024 | 0.190139 | -0.003495 | -1.80% | 0.193082 | 0.19436 | 0.174549 | 3,999.00 |
| 18 Abr 2024 | 0.193634 | 0.025591 | 15.23% | 0.168304 | 0.19389 | 0.162608 | 8,453.00 |
| 17 Abr 2024 | 0.168042 | -0.025774 | -13.30% | 0.193871 | 0.194059 | 0.162124 | 40,258.00 |
| 16 Abr 2024 | 0.193816 | 0.007346 | 3.94% | 0.186419 | 0.194916 | 0.182539 | 8,583.00 |
| 15 Abr 2024 | 0.186471 | -0.023023 | -10.99% | 0.191876 | 0.204343 | 0.177362 | 19,424.00 |
| 14 Abr 2024 | 0.209494 | 0.016469 | 8.53% | 0.191876 | 0.210297 | 0.177362 | 11,900.00 |
| 13 Abr 2024 | 0.193024 | -0.000413 | -0.21% | 0.196143 | 0.223195 | 0.17163 | 36,638.00 |
| 12 Abr 2024 | 0.193438 | -0.04043 | -17.29% | 0.234345 | 0.240807 | 0.189881 | 70,214.00 |
| 11 Abr 2024 | 0.233868 | -0.013528 | -5.47% | 0.244985 | 0.255742 | 0.22709 | 9,882.00 |
| 10 Abr 2024 | 0.247396 | -0.00187 | -0.75% | 0.247638 | 0.255447 | 0.230099 | 59,394.00 |
| 09 Abr 2024 | 0.249266 | -0.000435 | -0.17% | 0.251707 | 0.274163 | 0.237245 | 12,958.00 |
| 08 Abr 2024 | 0.249701 | 0.031963 | 14.68% | 0.216229 | 0.250399 | 0.206175 | 45,686.00 |
| 07 Abr 2024 | 0.217738 | -0.010365 | -4.54% | 0.227833 | 0.2369 | 0.213209 | 12,650.00 |
| 06 Abr 2024 | 0.228103 | 0.036183 | 18.85% | 0.191405 | 0.228269 | 0.188624 | 34,905.00 |
| 05 Abr 2024 | 0.191919 | -0.003436 | -1.76% | 0.195366 | 0.198056 | 0.181131 | 26,556.00 |
| 04 Abr 2024 | 0.195356 | -0.02108 | -9.74% | 0.216229 | 0.217175 | 0.195014 | 38,590.00 |
| 03 Abr 2024 | 0.216436 | -0.01224 | -5.35% | 0.228645 | 0.236105 | 0.209611 | 5,642.00 |
| 02 Abr 2024 | 0.228675 | -0.02271 | -9.03% | 0.251885 | 0.262835 | 0.224016 | 37,189.00 |
| 01 Abr 2024 | 0.251386 | 0.016752 | 7.14% | 0.278402 | 0.321438 | 0.145712 | 38,906.00 |
| 31 Mar 2024 | 0.234633 | -0.001465 | -0.62% | 0.245676 | 0.249837 | 0.233094 | 7,376.00 |
| 30 Mar 2024 | 0.236099 | -0.028923 | -10.91% | 0.269957 | 0.270147 | 0.236099 | 7,522.00 |
| 29 Mar 2024 | 0.265022 | -0.020964 | -7.33% | 0.276658 | 0.285916 | 0.263456 | 11,662.00 |
| 28 Mar 2024 | 0.285986 | 0.049618 | 20.99% | 0.237371 | 0.293022 | 0.236237 | 13,976.00 |
| 27 Mar 2024 | 0.236368 | -0.027066 | -10.27% | 0.2629 | 0.277386 | 0.22784 | 48,491.00 |
| 26 Mar 2024 | 0.263434 | -0.014966 | -5.38% | 0.278402 | 0.324138 | 0.246638 | 85,567.00 |
| 25 Mar 2024 | 0.2784 | 0.038125 | 15.87% | 0.293227 | 0.293227 | 0.250462 | 48,347.00 |
| 24 Mar 2024 | 0.240276 | -0.014074 | -5.53% | 0.24758 | 0.252864 | 0.232825 | 27,105.00 |
| 23 Mar 2024 | 0.25435 | 0.000216 | 0.09% | 0.254967 | 0.264832 | 0.245923 | 15,263.00 |
| 22 Mar 2024 | 0.254133 | -0.046037 | -15.34% | 0.300729 | 0.302328 | 0.239801 | 29,303.00 |
| 21 Mar 2024 | 0.300171 | 0.006664 | 2.27% | 0.293227 | 0.349276 | 0.284485 | 80,290.00 |
| 20 Mar 2024 | 0.293507 | 0.047599 | 19.36% | 0.245513 | 0.327578 | 0.230914 | 136,815.00 |
| 19 Mar 2024 | 0.245908 | 0.020546 | 9.12% | 0.225282 | 0.260265 | 0.195881 | 97,712.00 |
| 18 Mar 2024 | 0.225362 | 0.061156 | 37.24% | 0.167279 | 0.25688 | 0.148281 | 216,589.00 |
| 17 Mar 2024 | 0.164205 | 0.01415 | 9.43% | 0.155118 | 0.170703 | 0.150209 | 59,997.00 |
| 16 Mar 2024 | 0.150055 | -0.017371 | -10.38% | 0.167279 | 0.182752 | 0.150055 | 45,502.00 |
| 15 Mar 2024 | 0.167426 | 0.007262 | 4.53% | 0.148182 | 0.171459 | 0.134258 | 110,470.00 |
| 14 Mar 2024 | 0.160164 | 0.006937 | 4.53% | 0.153274 | 0.167869 | 0.147719 | 20,593.00 |
| 13 Mar 2024 | 0.153227 | 0.016535 | 12.10% | 0.136689 | 0.158369 | 0.136396 | 60,933.00 |
| 12 Mar 2024 | 0.136692 | -0.012187 | -8.19% | 0.148182 | 0.151049 | 0.131411 | 76,558.00 |
| 11 Mar 2024 | 0.148879 | 0.032185 | 27.58% | 0.094958 | 0.154398 | 0.09142 | 158,847.00 |
| 10 Mar 2024 | 0.116694 | -0.017455 | -13.01% | 0.134149 | 0.134962 | 0.115553 | 68,975.00 |
| 09 Mar 2024 | 0.134149 | -0.000298 | -0.22% | 0.130554 | 0.139561 | 0.115782 | 173,522.00 |
| 08 Mar 2024 | 0.134448 | -0.028809 | -17.65% | 0.162521 | 0.17874 | 0.134448 | 111,303.00 |
| 07 Mar 2024 | 0.163257 | 0.006267 | 3.99% | 0.157371 | 0.168031 | 0.153706 | 77,036.00 |
| 06 Mar 2024 | 0.15699 | 0.035398 | 29.11% | 0.116873 | 0.170792 | 0.114275 | 132,900.00 |
| 05 Mar 2024 | 0.121592 | -0.004905 | -3.88% | 0.127571 | 0.138789 | 0.104092 | 62,560.00 |
