ZINCEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
05 May 2024 | 0.475917 | 0.00111 | 0.23% | 0.47573 | 0.479524 | 0.468074 | 0.00 |
04 May 2024 | 0.474807 | 0.006712 | 1.43% | 0.467899 | 0.478572 | 0.465885 | 0.00 |
03 May 2024 | 0.468095 | 0.026951 | 6.11% | 0.441041 | 0.471147 | 0.438729 | 0.00 |
02 May 2024 | 0.441144 | 0.005038 | 1.16% | 0.43602 | 0.444463 | 0.425691 | 0.00 |
01 May 2024 | 0.436106 | -0.020598 | -4.51% | 0.45477 | 0.455648 | 0.424812 | 0.00 |
30 Abr 2024 | 0.456704 | -0.019678 | -4.13% | 0.476192 | 0.482617 | 0.4442 | 0.00 |
29 Abr 2024 | 0.476382 | 0.005494 | 1.17% | 0.476208 | 0.491776 | 0.452256 | 0.00 |
28 Abr 2024 | 0.470888 | -0.003883 | -0.82% | 0.475344 | 0.481041 | 0.469792 | 0.00 |
27 Abr 2024 | 0.474771 | -0.002708 | -0.57% | 0.477107 | 0.477623 | 0.468225 | 0.00 |
26 Abr 2024 | 0.47748 | -0.003626 | -0.75% | 0.481253 | 0.483946 | 0.47436 | 0.00 |
25 Abr 2024 | 0.481105 | 0.000104 | 0.02% | 0.480787 | 0.4867 | 0.470079 | 0.00 |
24 Abr 2024 | 0.481001 | -0.015282 | -3.08% | 0.497618 | 0.501395 | 0.475652 | 0.00 |
23 Abr 2024 | 0.496284 | -0.005956 | -1.19% | 0.501608 | 0.504265 | 0.493678 | 0.00 |
22 Abr 2024 | 0.502239 | 0.013486 | 2.76% | 0.476208 | 0.504814 | 0.452256 | 0.00 |
21 Abr 2024 | 0.488753 | 0.000541 | 0.11% | 0.487025 | 0.494425 | 0.483237 | 0.00 |
20 Abr 2024 | 0.488212 | 0.006838 | 1.42% | 0.478568 | 0.491851 | 0.474717 | 0.00 |
19 Abr 2024 | 0.481374 | 0.003807 | 0.80% | 0.476208 | 0.491776 | 0.452256 | 0.00 |
18 Abr 2024 | 0.477566 | 0.017153 | 3.73% | 0.460887 | 0.480671 | 0.455962 | 0.00 |
17 Abr 2024 | 0.460414 | -0.019622 | -4.09% | 0.480943 | 0.48581 | 0.44932 | 0.00 |
16 Abr 2024 | 0.480035 | 0.002408 | 0.50% | 0.478064 | 0.484088 | 0.464976 | 0.00 |
15 Abr 2024 | 0.477628 | -0.016232 | -3.29% | 0.509812 | 0.512634 | 0.47196 | 0.00 |
14 Abr 2024 | 0.493859 | 0.00056 | 0.11% | 0.486489 | 0.504056 | 0.471717 | 0.00 |
13 Abr 2024 | 0.4933 | -0.012978 | -2.56% | 0.506856 | 0.514573 | 0.468918 | 0.00 |
12 Abr 2024 | 0.506278 | -0.016255 | -3.11% | 0.523024 | 0.532272 | 0.495549 | 0.00 |
11 Abr 2024 | 0.522533 | -0.002777 | -0.53% | 0.524317 | 0.530354 | 0.519277 | 0.00 |
10 Abr 2024 | 0.52531 | 0.015054 | 2.95% | 0.509812 | 0.529251 | 0.500352 | 0.00 |
09 Abr 2024 | 0.510256 | -0.016897 | -3.21% | 0.527306 | 0.527946 | 0.503848 | 0.00 |
08 Abr 2024 | 0.527154 | 0.014278 | 2.78% | 0.506037 | 0.536408 | 0.489233 | 0.00 |
07 Abr 2024 | 0.512876 | 0.003253 | 0.64% | 0.508759 | 0.518864 | 0.508759 | 0.00 |
06 Abr 2024 | 0.509623 | 0.007423 | 1.48% | 0.500416 | 0.514046 | 0.498383 | 0.00 |
05 Abr 2024 | 0.5022 | -0.003297 | -0.65% | 0.506037 | 0.507396 | 0.489233 | 0.00 |
04 Abr 2024 | 0.505497 | 0.016647 | 3.41% | 0.487038 | 0.510168 | 0.481112 | 0.00 |
03 Abr 2024 | 0.48885 | 0.001885 | 0.39% | 0.487464 | 0.495427 | 0.480546 | 0.00 |
02 Abr 2024 | 0.486965 | -0.03316 | -6.38% | 0.519156 | 0.519156 | 0.480768 | 0.00 |
01 Abr 2024 | 0.520125 | -0.008417 | -1.59% | 0.479518 | 0.520633 | 0.479518 | 0.00 |
31 Mar 2024 | 0.528542 | 0.011622 | 2.25% | 0.516925 | 0.529085 | 0.516925 | 0.00 |
30 Mar 2024 | 0.51692 | -0.001534 | -0.30% | 0.519585 | 0.521315 | 0.51675 | 0.00 |
29 Mar 2024 | 0.518454 | -0.005634 | -1.08% | 0.524784 | 0.526009 | 0.512998 | 0.00 |
28 Mar 2024 | 0.524088 | 0.012871 | 2.52% | 0.513689 | 0.529362 | 0.510127 | 0.00 |
27 Mar 2024 | 0.511217 | -0.005541 | -1.07% | 0.516134 | 0.528544 | 0.505984 | 0.00 |
26 Mar 2024 | 0.516758 | 0.002214 | 0.43% | 0.514602 | 0.525849 | 0.512992 | 0.00 |
25 Mar 2024 | 0.514544 | 0.016611 | 3.34% | 0.479518 | 0.523752 | 0.479518 | 0.00 |
24 Mar 2024 | 0.497933 | 0.021597 | 4.53% | 0.4752 | 0.499309 | 0.473346 | 0.00 |
23 Mar 2024 | 0.476336 | 0.005814 | 1.24% | 0.472034 | 0.488608 | 0.467155 | 0.00 |
22 Mar 2024 | 0.470522 | -0.011834 | -2.45% | 0.484355 | 0.491768 | 0.46256 | 0.00 |
21 Mar 2024 | 0.482356 | -0.014552 | -2.93% | 0.496162 | 0.4996 | 0.478008 | 0.00 |
20 Mar 2024 | 0.496908 | 0.039357 | 8.60% | 0.456742 | 0.499072 | 0.447472 | 0.00 |
19 Mar 2024 | 0.457551 | -0.040832 | -8.19% | 0.498609 | 0.501477 | 0.453026 | 0.00 |
18 Mar 2024 | 0.498383 | -0.004137 | -0.82% | 0.479518 | 0.503974 | 0.479518 | 0.00 |
17 Mar 2024 | 0.502521 | 0.021144 | 4.39% | 0.479518 | 0.506689 | 0.473976 | 0.00 |
16 Mar 2024 | 0.481376 | -0.030884 | -6.03% | 0.51181 | 0.514791 | 0.477804 | 0.00 |
15 Mar 2024 | 0.51226 | -0.014621 | -2.78% | 0.53346 | 0.539224 | 0.483144 | 0.00 |
14 Mar 2024 | 0.526881 | -0.007073 | -1.32% | 0.53346 | 0.539224 | 0.505711 | 0.00 |
13 Mar 2024 | 0.533954 | 0.010562 | 2.02% | 0.524387 | 0.53912 | 0.522454 | 0.00 |
12 Mar 2024 | 0.523392 | -0.000533 | -0.10% | 0.523638 | 0.531992 | 0.509035 | 0.00 |
11 Mar 2024 | 0.523925 | 0.019 | 3.76% | 0.501968 | 0.531016 | 0.484 | 0.00 |
10 Mar 2024 | 0.504925 | 0.004321 | 0.86% | 0.500614 | 0.511552 | 0.500 | 0.00 |
09 Mar 2024 | 0.500604 | 0.001588 | 0.32% | 0.49997 | 0.502098 | 0.49732 | 0.00 |
08 Mar 2024 | 0.499016 | 0.00942 | 1.92% | 0.489376 | 0.509225 | 0.485248 | 0.00 |
07 Mar 2024 | 0.489596 | 0.004124 | 0.85% | 0.485074 | 0.498701 | 0.482535 | 0.00 |
06 Mar 2024 | 0.485472 | 0.010322 | 2.17% | 0.46983 | 0.499088 | 0.463863 | 0.00 |
05 Mar 2024 | 0.47515 | -0.02393 | -4.79% | 0.501968 | 0.506575 | 0.397952 | 0.00 |
04 Mar 2024 | 0.49908 | 0.03428 | 7.38% | 0.456812 | 0.502814 | 0.450502 | 0.00 |
03 Mar 2024 | 0.4648 | 0.006928 | 1.51% | 0.4568 | 0.466346 | 0.453028 | 0.00 |
02 Mar 2024 | 0.457872 | -0.003416 | -0.74% | 0.460114 | 0.46069 | 0.454752 | 0.00 |
01 Mar 2024 | 0.461288 | 0.007375 | 1.62% | 0.452032 | 0.46522 | 0.448876 | 0.00 |
29 Feb 2024 | 0.453914 | -0.006637 | -1.44% | 0.456812 | 0.469496 | 0.447395 | 0.00 |
28 Feb 2024 | 0.46055 | 0.040336 | 9.60% | 0.420456 | 0.470299 | 0.418793 | 0.00 |
27 Feb 2024 | 0.420214 | 0.020095 | 5.02% | 0.400833 | 0.424272 | 0.400025 | 0.00 |
26 Feb 2024 | 0.40012 | 0.017439 | 4.56% | 0.319075 | 0.40302 | 0.317049 | 0.00 |
25 Feb 2024 | 0.382681 | 0.001714 | 0.45% | 0.381016 | 0.383821 | 0.379272 | 0.00 |
24 Feb 2024 | 0.380967 | 0.005009 | 1.33% | 0.375207 | 0.382142 | 0.37436 | 0.00 |
23 Feb 2024 | 0.375958 | -0.002945 | -0.78% | 0.379269 | 0.380792 | 0.373669 | 0.00 |
22 Feb 2024 | 0.378904 | -0.004632 | -1.21% | 0.382747 | 0.384633 | 0.37664 | 0.00 |
21 Feb 2024 | 0.383536 | -0.003576 | -0.92% | 0.387166 | 0.387718 | 0.375171 | 0.00 |
20 Feb 2024 | 0.387112 | 0.002855 | 0.74% | 0.384544 | 0.391984 | 0.376326 | 0.00 |
19 Feb 2024 | 0.384257 | -0.002367 | -0.61% | 0.319075 | 0.389522 | 0.317049 | 0.00 |
18 Feb 2024 | 0.386624 | 0.002408 | 0.63% | 0.38352 | 0.388686 | 0.380272 | 0.00 |
17 Feb 2024 | 0.384216 | -0.003404 | -0.88% | 0.387418 | 0.387631 | 0.375864 | 0.00 |
16 Feb 2024 | 0.38762 | 0.001558 | 0.40% | 0.385706 | 0.390937 | 0.383871 | 0.00 |
15 Feb 2024 | 0.386062 | -0.000601 | -0.16% | 0.386951 | 0.392345 | 0.381288 | 0.00 |
14 Feb 2024 | 0.386664 | 0.01541 | 4.15% | 0.371158 | 0.388092 | 0.368258 | 0.00 |
13 Feb 2024 | 0.371254 | 0.000752 | 0.20% | 0.369883 | 0.373336 | 0.360672 | 0.00 |
12 Feb 2024 | 0.370502 | 0.014954 | 4.21% | 0.319075 | 0.372617 | 0.317049 | 0.00 |
11 Feb 2024 | 0.355547 | 0.003027 | 0.86% | 0.351902 | 0.358498 | 0.351741 | 0.00 |
10 Feb 2024 | 0.352521 | 0.007419 | 2.15% | 0.345751 | 0.355772 | 0.342408 | 0.00 |
09 Feb 2024 | 0.345102 | 0.008622 | 2.56% | 0.337099 | 0.356602 | 0.335967 | 0.00 |
08 Feb 2024 | 0.33648 | 0.007879 | 2.40% | 0.32901 | 0.338135 | 0.328872 | 0.00 |
07 Feb 2024 | 0.328601 | 0.008086 | 2.52% | 0.320689 | 0.329313 | 0.318095 | 0.00 |
06 Feb 2024 | 0.320515 | 0.002676 | 0.84% | 0.31798 | 0.322824 | 0.316882 | 0.00 |