Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ZILEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 0.023015 | 0.000093 | 0.41% | 0.022869 | 0.023233 | 0.022375 | 2,170,644.00 |
| 04 May 2024 | 0.022922 | 0.000052 | 0.23% | 0.022869 | 0.022983 | 0.022797 | 114,730.00 |
| 03 May 2024 | 0.02287 | 0.001675 | 7.90% | 0.021434 | 0.022959 | 0.021434 | 3,503,928.00 |
| 02 May 2024 | 0.021195 | 0.000105 | 0.50% | 0.021434 | 0.021434 | 0.0209 | 455,063.00 |
| 01 May 2024 | 0.02109 | -0.000344 | -1.60% | 0.021434 | 0.021434 | 0.020806 | 58,136.00 |
| 30 Abr 2024 | 0.021434 | -0.000953 | -4.26% | 0.022955 | 0.022955 | 0.02057 | 3,570,829.00 |
| 29 Abr 2024 | 0.022387 | -0.000568 | -2.47% | 0.02429 | 0.02429 | 0.022126 | 758,226.00 |
| 28 Abr 2024 | 0.022955 | -0.000385 | -1.65% | 0.023311 | 0.023912 | 0.0229 | 1,628,123.00 |
| 27 Abr 2024 | 0.02334 | -0.00000800 | -0.03% | 0.023395 | 0.023451 | 0.0225 | 544,329.00 |
| 26 Abr 2024 | 0.023348 | -0.000451 | -1.90% | 0.02429 | 0.02429 | 0.02324 | 795,435.00 |
| 25 Abr 2024 | 0.023799 | -0.000661 | -2.70% | 0.02429 | 0.02429 | 0.023401 | 195,180.00 |
| 24 Abr 2024 | 0.02446 | -0.000793 | -3.14% | 0.025494 | 0.02653 | 0.024306 | 3,108,858.00 |
| 23 Abr 2024 | 0.025253 | 0.000883 | 3.62% | 0.02429 | 0.025253 | 0.02429 | 11,606.00 |
| 22 Abr 2024 | 0.02437 | 0.00008 | 0.33% | 0.02429 | 0.02456 | 0.024284 | 2,516.00 |
| 21 Abr 2024 | 0.02429 | 0.00092 | 3.94% | 0.024754 | 0.025 | 0.02397 | 8,603,153.00 |
| 20 Abr 2024 | 0.02337 | 0.000042 | 0.18% | 0.023328 | 0.02337 | 0.023038 | 5,465.00 |
| 19 Abr 2024 | 0.023328 | 0.001445 | 6.60% | 0.02291 | 0.02383 | 0.021263 | 6,090,724.00 |
| 18 Abr 2024 | 0.021883 | -0.000063 | -0.29% | 0.022025 | 0.022186 | 0.021438 | 252,894.00 |
| 17 Abr 2024 | 0.021946 | -0.001 | -4.36% | 0.022856 | 0.023152 | 0.02125 | 5,646,092.00 |
| 16 Abr 2024 | 0.022946 | 0.000052 | 0.23% | 0.022856 | 0.023326 | 0.021765 | 5,929,278.00 |
| 15 Abr 2024 | 0.022894 | -0.000993 | -4.16% | 0.02321 | 0.024804 | 0.021923 | 11,355,819.00 |
| 14 Abr 2024 | 0.023887 | 0.001168 | 5.14% | 0.02273 | 0.024396 | 0.021308 | 12,880,151.00 |
| 13 Abr 2024 | 0.022719 | -0.00382 | -14.39% | 0.026416 | 0.026855 | 0.0196 | 15,867,219.00 |
| 12 Abr 2024 | 0.026539 | -0.004795 | -15.30% | 0.030514 | 0.032179 | 0.025 | 17,098,987.00 |
| 11 Abr 2024 | 0.031334 | 0.00082 | 2.69% | 0.030514 | 0.031773 | 0.030472 | 3,696,989.00 |
| 10 Abr 2024 | 0.030514 | 0.000078 | 0.26% | 0.03043 | 0.030876 | 0.02911 | 3,906,653.00 |
| 09 Abr 2024 | 0.030436 | -0.002047 | -6.30% | 0.032449 | 0.032601 | 0.03036 | 3,556,766.00 |
| 08 Abr 2024 | 0.032483 | 0.001547 | 5.00% | 0.03059 | 0.032567 | 0.030201 | 11,407,241.00 |
| 07 Abr 2024 | 0.030936 | 0.000839 | 2.79% | 0.03057 | 0.031238 | 0.030511 | 3,301,102.00 |
| 06 Abr 2024 | 0.030097 | 0.000303 | 1.02% | 0.029794 | 0.030097 | 0.029582 | 6,205.00 |
| 05 Abr 2024 | 0.029794 | -0.000407 | -1.35% | 0.029591 | 0.030408 | 0.0288 | 4,070,397.00 |
| 04 Abr 2024 | 0.030201 | 0.00061 | 2.06% | 0.029591 | 0.031194 | 0.028874 | 1,605,165.00 |
| 03 Abr 2024 | 0.029591 | -0.000761 | -2.51% | 0.030183 | 0.0318 | 0.029017 | 15,787,052.00 |
| 02 Abr 2024 | 0.030352 | -0.003012 | -9.03% | 0.033364 | 0.033364 | 0.029736 | 10,397,829.00 |
| 01 Abr 2024 | 0.033364 | -0.001936 | -5.48% | 0.035751 | 0.036025 | 0.0325 | 11,580,258.00 |
| 31 Mar 2024 | 0.0353 | 0.000991 | 2.89% | 0.034371 | 0.0353 | 0.03404 | 760,256.00 |
| 30 Mar 2024 | 0.034309 | 0.000347 | 1.02% | 0.034622 | 0.035483 | 0.033786 | 8,735,878.00 |
| 29 Mar 2024 | 0.033962 | -0.000658 | -1.90% | 0.034622 | 0.034622 | 0.033962 | 190,844.00 |
| 28 Mar 2024 | 0.03462 | 0.00192 | 5.87% | 0.032747 | 0.035463 | 0.03199 | 9,168,474.00 |
| 27 Mar 2024 | 0.0327 | -0.001519 | -4.44% | 0.033109 | 0.034838 | 0.032136 | 7,831,134.00 |
| 26 Mar 2024 | 0.034219 | 0.001385 | 4.22% | 0.033109 | 0.034219 | 0.033109 | 244,694.00 |
| 25 Mar 2024 | 0.032834 | 0.002035 | 6.61% | 0.031283 | 0.033541 | 0.03086 | 19,794,246.00 |
| 24 Mar 2024 | 0.030799 | 0.000276 | 0.90% | 0.03069 | 0.030799 | 0.030493 | 389,242.00 |
| 23 Mar 2024 | 0.030523 | -0.000077 | -0.25% | 0.030934 | 0.031311 | 0.03024 | 1,435,019.00 |
| 22 Mar 2024 | 0.0306 | -0.000334 | -1.08% | 0.030934 | 0.031229 | 0.0306 | 39,556.00 |
| 21 Mar 2024 | 0.030934 | -0.000283 | -0.91% | 0.031235 | 0.031783 | 0.030031 | 7,741,188.00 |
| 20 Mar 2024 | 0.031217 | 0.003714 | 13.50% | 0.031202 | 0.031258 | 0.027159 | 12,453,722.00 |
| 19 Mar 2024 | 0.027503 | -0.003006 | -9.85% | 0.031202 | 0.031202 | 0.027309 | 633,645.00 |
| 18 Mar 2024 | 0.030509 | -0.00069 | -2.21% | 0.0309 | 0.0309 | 0.029747 | 98,960.00 |
| 17 Mar 2024 | 0.031199 | 0.001104 | 3.67% | 0.030242 | 0.031709 | 0.028 | 10,850,290.00 |
| 16 Mar 2024 | 0.030095 | -0.003819 | -11.26% | 0.033883 | 0.034501 | 0.029432 | 22,104,985.00 |
| 15 Mar 2024 | 0.033914 | -0.002276 | -6.29% | 0.036605 | 0.037609 | 0.030564 | 93,599,021.00 |
| 14 Mar 2024 | 0.03619 | 0.001519 | 4.38% | 0.03689 | 0.0379 | 0.035088 | 26,322,675.00 |
| 13 Mar 2024 | 0.034671 | 0.000489 | 1.43% | 0.032997 | 0.0348 | 0.032997 | 131,539.00 |
| 12 Mar 2024 | 0.034182 | -0.000239 | -0.69% | 0.034612 | 0.034812 | 0.034131 | 1,407,806.00 |
| 11 Mar 2024 | 0.034421 | 0.001445 | 4.38% | 0.033074 | 0.034869 | 0.030843 | 61,953,856.00 |
| 10 Mar 2024 | 0.032976 | 0.000845 | 2.63% | 0.032095 | 0.034833 | 0.031569 | 45,788,160.00 |
| 09 Mar 2024 | 0.032131 | 0.000284 | 0.89% | 0.031999 | 0.032968 | 0.031601 | 19,314,382.00 |
| 08 Mar 2024 | 0.031847 | -0.001048 | -3.19% | 0.032488 | 0.032658 | 0.029898 | 30,153,921.00 |
| 07 Mar 2024 | 0.032895 | -0.000855 | -2.53% | 0.03311 | 0.033334 | 0.032837 | 3,083,655.00 |
| 06 Mar 2024 | 0.03375 | 0.00577 | 20.62% | 0.027829 | 0.036893 | 0.027829 | 121,730,056.00 |
| 05 Mar 2024 | 0.02798 | -0.00022 | -0.78% | 0.029541 | 0.033782 | 0.0232 | 112,678,027.00 |
| 04 Mar 2024 | 0.0282 | 0.00025 | 0.89% | 0.027861 | 0.028272 | 0.027604 | 763,508.00 |
| 03 Mar 2024 | 0.02795 | 0.000483 | 1.76% | 0.0291 | 0.02911 | 0.02795 | 627,744.00 |
| 02 Mar 2024 | 0.027467 | 0.00055 | 2.04% | 0.027351 | 0.027765 | 0.026994 | 5,002,450.00 |
| 01 Mar 2024 | 0.026917 | 0.000157 | 0.59% | 0.024085 | 0.026917 | 0.024085 | 15,733,073.00 |
| 29 Feb 2024 | 0.02676 | 0.001713 | 6.84% | 0.025145 | 0.027066 | 0.024695 | 23,519,975.00 |
| 28 Feb 2024 | 0.025047 | 0.000962 | 3.99% | 0.024173 | 0.025152 | 0.024013 | 1,959,626.00 |
| 27 Feb 2024 | 0.024085 | 0.00107 | 4.65% | 0.0238 | 0.025157 | 0.023316 | 56,003,186.00 |
| 26 Feb 2024 | 0.023015 | 0.000864 | 3.90% | 0.023549 | 0.023559 | 0.022908 | 2,173,083.00 |
| 25 Feb 2024 | 0.022151 | 0.001251 | 5.99% | 0.02157 | 0.02225 | 0.02157 | 268,809.00 |
| 24 Feb 2024 | 0.0209 | -0.00078 | -3.60% | 0.02157 | 0.02157 | 0.0209 | 435,769.00 |
| 23 Feb 2024 | 0.02168 | 0.000088 | 0.41% | 0.02157 | 0.021743 | 0.02157 | 234,585.00 |
| 22 Feb 2024 | 0.021592 | -0.000356 | -1.62% | 0.021246 | 0.021919 | 0.020759 | 9,165,506.00 |
| 21 Feb 2024 | 0.021948 | -0.000285 | -1.28% | 0.021246 | 0.022269 | 0.021246 | 1,020,812.00 |
| 20 Feb 2024 | 0.022233 | 0.000279 | 1.27% | 0.021246 | 0.022619 | 0.021246 | 813,280.00 |
| 19 Feb 2024 | 0.021954 | 0.000903 | 4.29% | 0.022169 | 0.022328 | 0.021954 | 666,940.00 |
| 18 Feb 2024 | 0.021051 | -0.000203 | -0.96% | 0.021246 | 0.021344 | 0.021025 | 243,172.00 |
| 17 Feb 2024 | 0.021254 | -0.000253 | -1.18% | 0.021524 | 0.021562 | 0.019845 | 6,568,269.00 |
| 16 Feb 2024 | 0.021507 | 0.000284 | 1.34% | 0.021223 | 0.021954 | 0.020824 | 19,673,768.00 |
| 15 Feb 2024 | 0.021223 | 0.000862 | 4.23% | 0.020361 | 0.0217 | 0.020323 | 24,474,058.00 |
| 14 Feb 2024 | 0.020361 | 0.000521 | 2.63% | 0.019831 | 0.020477 | 0.01966 | 2,620,265.00 |
| 13 Feb 2024 | 0.01984 | 0.000357 | 1.83% | 0.019319 | 0.020094 | 0.019261 | 4,265,175.00 |
| 12 Feb 2024 | 0.019483 | 0.000047 | 0.24% | 0.019364 | 0.019513 | 0.019364 | 84,507.00 |
| 11 Feb 2024 | 0.019436 | 0.000086 | 0.44% | 0.019319 | 0.019438 | 0.019279 | 84,267.00 |
| 10 Feb 2024 | 0.01935 | 0.00032 | 1.68% | 0.018986 | 0.019508 | 0.018827 | 6,387,089.00 |
| 09 Feb 2024 | 0.01903 | 0.000044 | 0.23% | 0.018986 | 0.01903 | 0.018965 | 9,441.00 |
| 08 Feb 2024 | 0.018986 | 0.000525 | 2.84% | 0.018376 | 0.019131 | 0.018376 | 2,895,122.00 |
| 07 Feb 2024 | 0.018461 | 0.000085 | 0.46% | 0.018254 | 0.018461 | 0.018254 | 91,236.00 |
| 06 Feb 2024 | 0.018376 | -0.000097 | -0.53% | 0.018292 | 0.018523 | 0.018232 | 6,115,527.00 |
