Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ZENUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 9.74 | 0.020 | 0.21% | 9.75 | 9.88 | 9.47 | 164,030.00 |
| 27 May 2024 | 9.72 | 0.370 | 3.96% | 9.42 | 9.96 | 9.28 | 160,353.00 |
| 26 May 2024 | 9.35 | -0.170 | -1.79% | 9.52 | 9.70 | 9.28 | 148,976.00 |
| 25 May 2024 | 9.52 | 0.080 | 0.85% | 9.47 | 9.80 | 9.36 | 173,515.00 |
| 24 May 2024 | 9.44 | -0.100 | -1.05% | 9.55 | 9.89 | 9.12 | 256,700.00 |
| 23 May 2024 | 9.54 | 0.060 | 0.63% | 9.44 | 9.79 | 8.98 | 465,357.00 |
| 22 May 2024 | 9.48 | 0.590 | 6.64% | 8.89 | 9.64 | 8.78 | 436,413.00 |
| 21 May 2024 | 8.89 | -0.160 | -1.77% | 9.05 | 9.23 | 8.78 | 360,563.00 |
| 20 May 2024 | 9.05 | 0.840 | 10.23% | 8.24 | 9.09 | 8.07 | 511,050.00 |
| 19 May 2024 | 8.21 | -0.340 | -3.98% | 8.54 | 8.58 | 8.11 | 194,342.00 |
| 18 May 2024 | 8.55 | -0.130 | -1.50% | 8.67 | 8.72 | 8.41 | 132,034.00 |
| 17 May 2024 | 8.68 | 0.290 | 3.46% | 8.36 | 8.75 | 8.22 | 246,084.00 |
| 16 May 2024 | 8.39 | -0.160 | -1.87% | 8.52 | 9.72 | 8.05 | 353,432.00 |
| 15 May 2024 | 8.55 | 0.460 | 5.69% | 8.09 | 8.65 | 8.06 | 323,015.00 |
| 14 May 2024 | 8.09 | -0.190 | -2.29% | 8.28 | 8.50 | 8.05 | 264,524.00 |
| 13 May 2024 | 8.28 | 0.160 | 1.97% | 8.15 | 8.65 | 7.83 | 480,344.00 |
| 12 May 2024 | 8.12 | -0.280 | -3.33% | 8.40 | 8.51 | 8.07 | 212,606.00 |
| 11 May 2024 | 8.40 | -0.210 | -2.44% | 8.62 | 8.77 | 8.37 | 136,119.00 |
| 10 May 2024 | 8.61 | -0.530 | -5.80% | 9.16 | 9.34 | 8.49 | 308,039.00 |
| 09 May 2024 | 9.14 | 0.260 | 2.93% | 8.88 | 9.23 | 8.64 | 246,722.00 |
| 08 May 2024 | 8.88 | 0.010 | 0.11% | 8.81 | 10.50 | 8.61 | 211,764.00 |
| 07 May 2024 | 8.87 | -0.080 | -0.89% | 8.91 | 9.25 | 8.68 | 242,808.00 |
| 06 May 2024 | 8.95 | -0.080 | -0.89% | 9.05 | 9.33 | 8.84 | 168,964.00 |
| 05 May 2024 | 9.03 | 0.210 | 2.38% | 8.80 | 10.74 | 8.58 | 217,178.00 |
| 04 May 2024 | 8.82 | 0.060 | 0.68% | 8.79 | 8.98 | 8.67 | 164,923.00 |
| 03 May 2024 | 8.76 | 0.030 | 0.34% | 8.67 | 10.91 | 8.48 | 241,205.00 |
| 02 May 2024 | 8.73 | 0.270 | 3.19% | 8.40 | 12.11 | 8.09 | 187,285.00 |
| 01 May 2024 | 8.46 | 0.210 | 2.55% | 8.27 | 8.49 | 7.81 | 326,381.00 |
| 30 Abr 2024 | 8.25 | -0.460 | -5.28% | 8.64 | 8.83 | 7.96 | 354,957.00 |
| 29 Abr 2024 | 8.71 | -0.040 | -0.46% | 9.01 | 9.07 | 8.40 | 296,822.00 |
| 28 Abr 2024 | 8.75 | -0.180 | -2.02% | 8.95 | 9.43 | 8.68 | 188,301.00 |
| 27 Abr 2024 | 8.93 | 0.220 | 2.53% | 8.72 | 9.45 | 8.40 | 279,158.00 |
| 26 Abr 2024 | 8.71 | -0.310 | -3.44% | 9.03 | 9.63 | 8.61 | 270,241.00 |
| 25 Abr 2024 | 9.02 | 0.070 | 0.78% | 8.95 | 9.21 | 8.60 | 328,300.00 |
| 24 Abr 2024 | 8.95 | -0.430 | -4.58% | 9.41 | 9.66 | 8.84 | 301,912.00 |
| 23 Abr 2024 | 9.38 | -0.040 | -0.42% | 9.39 | 10.24 | 9.25 | 218,117.00 |
| 22 Abr 2024 | 9.42 | 0.260 | 2.84% | 9.12 | 10.50 | 9.09 | 283,035.00 |
| 21 Abr 2024 | 9.16 | -0.210 | -2.24% | 9.32 | 9.40 | 8.94 | 176,665.00 |
| 20 Abr 2024 | 9.37 | 0.670 | 7.70% | 8.69 | 9.43 | 8.51 | 250,990.00 |
| 19 Abr 2024 | 8.70 | 0.100 | 1.16% | 8.59 | 8.93 | 7.93 | 368,750.00 |
| 18 Abr 2024 | 8.60 | 0.250 | 2.99% | 8.34 | 8.69 | 8.17 | 270,528.00 |
| 17 Abr 2024 | 8.35 | -0.150 | -1.76% | 8.47 | 8.64 | 8.02 | 314,748.00 |
| 16 Abr 2024 | 8.50 | -0.130 | -1.51% | 8.63 | 8.69 | 8.21 | 325,258.00 |
| 15 Abr 2024 | 8.63 | -0.210 | -2.38% | 8.73 | 9.17 | 8.17 | 478,849.00 |
| 14 Abr 2024 | 8.84 | 0.620 | 7.54% | 8.20 | 8.95 | 7.85 | 669,435.00 |
| 13 Abr 2024 | 8.22 | -0.620 | -7.01% | 8.85 | 9.10 | 7.16 | 1,368,990.00 |
| 12 Abr 2024 | 8.84 | -2.42 | -21.49% | 11.26 | 11.41 | 7.40 | 1,652,142.00 |
| 11 Abr 2024 | 11.26 | -0.260 | -2.26% | 11.49 | 11.70 | 11.15 | 340,027.00 |
| 10 Abr 2024 | 11.52 | -0.120 | -1.03% | 11.69 | 12.68 | 10.87 | 537,212.00 |
| 09 Abr 2024 | 11.64 | -0.590 | -4.82% | 12.24 | 12.65 | 11.20 | 598,126.00 |
| 08 Abr 2024 | 12.23 | -0.820 | -6.28% | 13.02 | 13.10 | 11.74 | 889,095.00 |
| 07 Abr 2024 | 13.05 | 0.260 | 2.03% | 12.74 | 13.11 | 12.68 | 234,551.00 |
| 06 Abr 2024 | 12.79 | 0.160 | 1.27% | 12.58 | 12.96 | 12.47 | 197,781.00 |
| 05 Abr 2024 | 12.63 | -0.380 | -2.92% | 12.98 | 13.05 | 12.11 | 287,293.00 |
| 04 Abr 2024 | 13.01 | 0.220 | 1.72% | 12.78 | 13.38 | 12.41 | 327,103.00 |
| 03 Abr 2024 | 12.79 | 0.040 | 0.31% | 12.76 | 13.28 | 12.28 | 340,806.00 |
| 02 Abr 2024 | 12.75 | -1.46 | -10.27% | 14.11 | 14.23 | 12.55 | 509,141.00 |
| 01 Abr 2024 | 14.21 | -0.650 | -4.37% | 14.80 | 15.57 | 13.30 | 748,203.00 |
| 31 Mar 2024 | 14.86 | 0.380 | 2.62% | 14.45 | 15.27 | 14.31 | 492,576.00 |
| 30 Mar 2024 | 14.48 | -0.340 | -2.29% | 14.86 | 15.48 | 14.18 | 696,436.00 |
| 29 Mar 2024 | 14.82 | 1.07 | 7.78% | 13.74 | 15.37 | 13.60 | 1,026,054.00 |
| 28 Mar 2024 | 13.75 | -0.260 | -1.86% | 14.07 | 14.40 | 13.59 | 386,359.00 |
| 27 Mar 2024 | 14.01 | -0.290 | -2.03% | 14.32 | 14.46 | 13.55 | 388,311.00 |
| 26 Mar 2024 | 14.30 | -0.050 | -0.35% | 14.43 | 15.20 | 13.83 | 450,497.00 |
| 25 Mar 2024 | 14.35 | 0.500 | 3.61% | 13.91 | 14.71 | 13.74 | 428,644.00 |
| 24 Mar 2024 | 13.85 | 0.470 | 3.51% | 13.37 | 13.97 | 13.21 | 191,349.00 |
| 23 Mar 2024 | 13.38 | 0.220 | 1.67% | 13.29 | 14.10 | 12.85 | 240,574.00 |
| 22 Mar 2024 | 13.16 | -0.690 | -4.98% | 13.87 | 16.57 | 12.83 | 412,512.00 |
| 21 Mar 2024 | 13.85 | 0.00 | 0.00% | 13.87 | 14.13 | 13.36 | 412,949.00 |
| 20 Mar 2024 | 13.85 | 1.56 | 12.69% | 12.43 | 13.96 | 11.86 | 464,972.00 |
| 19 Mar 2024 | 12.29 | -1.50 | -10.88% | 13.81 | 13.99 | 12.01 | 618,710.00 |
| 18 Mar 2024 | 13.79 | -1.46 | -9.57% | 15.16 | 15.64 | 13.53 | 496,031.00 |
| 17 Mar 2024 | 15.25 | 1.13 | 8.00% | 14.28 | 16.31 | 13.50 | 544,203.00 |
| 16 Mar 2024 | 14.12 | -2.16 | -13.27% | 16.23 | 17.20 | 13.81 | 768,146.00 |
| 15 Mar 2024 | 16.28 | -0.920 | -5.35% | 17.46 | 17.46 | 14.93 | 1,146,646.00 |
| 14 Mar 2024 | 17.20 | -0.040 | -0.23% | 17.53 | 17.63 | 16.00 | 545,717.00 |
| 13 Mar 2024 | 17.24 | 2.00 | 13.12% | 15.40 | 18.58 | 15.25 | 1,994,342.00 |
| 12 Mar 2024 | 15.24 | 1.62 | 11.89% | 13.50 | 15.53 | 13.09 | 1,153,532.00 |
| 11 Mar 2024 | 13.62 | 1.06 | 8.44% | 12.61 | 13.91 | 11.66 | 1,227,290.00 |
| 10 Mar 2024 | 12.56 | -0.340 | -2.64% | 12.89 | 13.01 | 12.09 | 536,831.00 |
| 09 Mar 2024 | 12.90 | -0.290 | -2.20% | 13.24 | 13.73 | 12.75 | 889,538.00 |
| 08 Mar 2024 | 13.19 | 0.780 | 6.29% | 12.43 | 13.59 | 11.48 | 978,799.00 |
| 07 Mar 2024 | 12.41 | 0.560 | 4.73% | 11.86 | 12.45 | 11.71 | 616,215.00 |
| 06 Mar 2024 | 11.85 | 0.700 | 6.28% | 11.09 | 11.93 | 10.61 | 541,006.00 |
| 05 Mar 2024 | 11.15 | -1.03 | -8.46% | 12.13 | 12.59 | 9.83 | 747,737.00 |
| 04 Mar 2024 | 12.18 | 0.090 | 0.74% | 12.13 | 12.73 | 11.60 | 847,322.00 |
| 03 Mar 2024 | 12.09 | -0.330 | -2.66% | 12.39 | 12.89 | 10.73 | 693,130.00 |
| 02 Mar 2024 | 12.42 | 0.650 | 5.52% | 11.80 | 12.43 | 11.55 | 600,792.00 |
| 01 Mar 2024 | 11.77 | 0.460 | 4.07% | 11.30 | 11.85 | 11.10 | 470,120.00 |
| 29 Feb 2024 | 11.31 | -0.020 | -0.18% | 11.36 | 12.11 | 10.88 | 825,651.00 |
