Datos
Noticias
Herramientas
Mercados
Descubrir
Suscribir Iniciar Sesión / Registrarse
S&P 500
4,298.86
(
0.11%
)
Dow Jones
33,876.78
(
0.13%
)
US Dollar vs MXN
17.2814
(
0.0%
)
Brent Oil
74.975
(
0.0%
)
Bitcoin
25,646.20
(
-3.16%
)
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. Zks (ZKSGBP)

  6. Zks (ZKSGBP) Histórico

ZKSGBP

Zks

0.03498
-0.001856 (-5.04%)
Tiempo Real

ZKSGBP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
09 Jun 2023 0.036807 -0.001148 -3.02% 0.03805 0.038399 0.036722 3,308.00
08 Jun 2023 0.037955 0.000138 0.37% 0.03768 0.038497 0.037676 4,830.00
07 Jun 2023 0.037817 -0.001469 -3.74% 0.040118 0.040264 0.036602 1,921.00
06 Jun 2023 0.039286 0.001452 3.84% 0.037904 0.039449 0.036943 3,998.00
05 Jun 2023 0.037833 -0.002247 -5.61% 0.03986 0.040362 0.037123 18,427.00
04 Jun 2023 0.040081 -0.000128 -0.32% 0.039513 0.040447 0.039339 2,951.00
03 Jun 2023 0.040209 0.000795 2.02% 0.039518 0.040758 0.039454 2,260.00
02 Jun 2023 0.039414 0.000553 1.42% 0.038752 0.039566 0.038465 1,302.00
01 Jun 2023 0.038861 -0.00004 -0.10% 0.038722 0.039603 0.037926 9,794.00
31 May 2023 0.0389 0.000055 0.14% 0.038824 0.039188 0.037939 6,091.00
30 May 2023 0.038845 -0.000053 -0.14% 0.038866 0.039207 0.038396 4,845.00
29 May 2023 0.038898 -0.001013 -2.54% 0.03986 0.040362 0.038531 19,465.00
28 May 2023 0.039911 -0.000362 -0.90% 0.039831 0.040371 0.039079 7,882.00
27 May 2023 0.040273 0.000344 0.86% 0.040097 0.040305 0.039028 9,331.00
26 May 2023 0.039929 0.000065 0.16% 0.03986 0.040362 0.039354 11,610.00
25 May 2023 0.039864 0.000314 0.79% 0.039423 0.040051 0.03874 16,252.00
24 May 2023 0.03955 -0.000037 -0.09% 0.040664 0.040848 0.038594 22,172.00
23 May 2023 0.039587 -0.001014 -2.50% 0.040354 0.040606 0.039319 10,392.00
22 May 2023 0.040601 0.002456 6.44% 0.038151 0.041027 0.03803 18,211.00
21 May 2023 0.038146 -0.000515 -1.33% 0.038296 0.03839 0.038144 0.00
20 May 2023 0.03866 0.000295 0.77% 0.038348 0.038766 0.038144 25,274.00
19 May 2023 0.038365 0.001157 3.11% 0.037155 0.03838 0.037155 18,395.00
18 May 2023 0.037208 -0.000175 -0.47% 0.037379 0.037735 0.036826 16,894.00
17 May 2023 0.037383 -0.000182 -0.48% 0.037576 0.037889 0.036308 15,028.00
16 May 2023 0.037565 -0.000525 -1.38% 0.038097 0.038509 0.037371 31,175.00
15 May 2023 0.038091 0.000116 0.30% 0.040664 0.040848 0.037795 35,866.00
14 May 2023 0.037975 -0.000257 -0.67% 0.038423 0.038999 0.037572 22,914.00
13 May 2023 0.038232 0.000034 0.09% 0.038225 0.03975 0.038222 26,399.00
12 May 2023 0.038198 -0.001035 -2.64% 0.039139 0.039243 0.037357 23,869.00
11 May 2023 0.039234 0.000319 0.82% 0.038905 0.040539 0.038713 32,314.00
10 May 2023 0.038914 0.001088 2.88% 0.037807 0.039154 0.03662 20,805.00
09 May 2023 0.037826 0.000583 1.57% 0.040664 0.040848 0.037256 45,977.00
08 May 2023 0.037243 -0.001287 -3.34% 0.038434 0.038521 0.036613 0.00
07 May 2023 0.03853 0.000501 1.32% 0.038005 0.040131 0.037704 34,946.00
06 May 2023 0.038029 -0.001096 -2.80% 0.039131 0.039521 0.0377 23,665.00
05 May 2023 0.039125 -0.000183 -0.47% 0.039333 0.040296 0.038116 16,382.00
04 May 2023 0.039308 -0.000449 -1.13% 0.039797 0.040708 0.039078 38,165.00
03 May 2023 0.039758 -0.000915 -2.25% 0.040664 0.040848 0.039031 9,310.00
02 May 2023 0.040672 -0.000177 -0.43% 0.040719 0.041537 0.040277 33,742.00
01 May 2023 0.040849 -0.000514 -1.24% 0.057286 0.05769 0.039917 49,993.00
30 Abr 2023 0.041363 -0.001397 -3.27% 0.042807 0.04295 0.041092 25,611.00
29 Abr 2023 0.04276 0.001059 2.54% 0.041575 0.04287 0.041519 26,797.00
28 Abr 2023 0.041701 -0.000277 -0.66% 0.041947 0.042825 0.041345 42,399.00
27 Abr 2023 0.041978 0.000174 0.42% 0.041961 0.043005 0.040837 39,652.00
26 Abr 2023 0.041804 -0.000231 -0.55% 0.042331 0.04354 0.041478 132,486.00
25 Abr 2023 0.042035 -0.000982 -2.28% 0.043039 0.043319 0.041516 301,581.00
24 Abr 2023 0.043017 -0.00033 -0.76% 0.057286 0.05769 0.025176 211,357.00
23 Abr 2023 0.043347 -0.000574 -1.31% 0.044272 0.045205 0.042888 187,107.00
22 Abr 2023 0.043922 -0.000242 -0.55% 0.044121 0.044742 0.04285 64,039.00
21 Abr 2023 0.044163 -0.002414 -5.18% 0.046776 0.047323 0.043152 46,772.00
20 Abr 2023 0.046577 -0.000727 -1.54% 0.046493 0.047802 0.045863 54,995.00
19 Abr 2023 0.047305 -0.003726 -7.30% 0.050936 0.051996 0.047159 45,827.00
18 Abr 2023 0.051031 0.000797 1.59% 0.050403 0.052462 0.049241 55,836.00
17 Abr 2023 0.050234 -0.001561 -3.01% 0.057286 0.05769 0.049462 78,097.00
16 Abr 2023 0.051795 0.001141 2.25% 0.050353 0.052394 0.049445 59,117.00
15 Abr 2023 0.050653 0.002587 5.38% 0.049048 0.050705 0.047599 45,084.00
14 Abr 2023 0.048066 0.000838 1.77% 0.047109 0.049566 0.047109 59,464.00
13 Abr 2023 0.047229 0.000043 0.09% 0.047195 0.048432 0.046569 56,240.00
12 Abr 2023 0.047185 -0.000955 -1.98% 0.046934 0.047854 0.046513 53,262.00
11 Abr 2023 0.04814 0.000866 1.83% 0.04718 0.049112 0.046858 71,577.00
10 Abr 2023 0.047275 0.000435 0.93% 0.057286 0.05769 0.026209 82,331.00
09 Abr 2023 0.04684 -0.000684 -1.44% 0.047521 0.048124 0.046273 37,712.00
08 Abr 2023 0.047524 0.000124 0.26% 0.047336 0.049002 0.047326 33,820.00
07 Abr 2023 0.0474 0.000203 0.43% 0.047634 0.048251 0.046319 60,414.00
06 Abr 2023 0.047198 -0.000395 -0.83% 0.047787 0.048684 0.046095 48,267.00
05 Abr 2023 0.047592 -0.000626 -1.30% 0.048402 0.050144 0.0465 64,016.00
04 Abr 2023 0.048219 -0.0012 -2.43% 0.048316 0.050001 0.047107 56,622.00
03 Abr 2023 0.049419 0.00071 1.46% 0.057286 0.05769 0.028274 90,130.00
02 Abr 2023 0.048709 -0.002162 -4.25% 0.050657 0.05219 0.04752 74,482.00
01 Abr 2023 0.050871 -0.000394 -0.77% 0.051014 0.051257 0.049971 39,268.00
31 Mar 2023 0.051265 0.000204 0.40% 0.050788 0.052997 0.04965 61,956.00
30 Mar 2023 0.051061 -0.00223 -4.18% 0.053277 0.056056 0.049593 64,243.00
29 Mar 2023 0.053291 -0.001916 -3.47% 0.055227 0.057452 0.053064 61,700.00
28 Mar 2023 0.055207 0.006076 12.37% 0.057286 0.05769 0.026675 98,113.00
27 Mar 2023 0.049131 -0.002697 -5.20% 0.0519 0.052419 0.048759 59,710.00
26 Mar 2023 0.051829 -0.005728 -9.95% 0.057597 0.057597 0.05069 46,786.00
25 Mar 2023 0.057557 0.000536 0.94% 0.057559 0.058154 0.056974 0.00
24 Mar 2023 0.057021 -0.005522 -8.83% 0.062615 0.071106 0.056983 65,465.00
23 Mar 2023 0.062543 0.008284 15.27% 0.053572 0.064751 0.051356 66,197.00
22 Mar 2023 0.054259 0.000292 0.54% 0.053937 0.055452 0.051296 61,125.00
21 Mar 2023 0.053967 -0.000618 -1.13% 0.057286 0.05769 0.025608 43,566.00
20 Mar 2023 0.054585 -0.003034 -5.27% 0.057286 0.05769 0.048353 46,352.00
19 Mar 2023 0.057619 0.003002 5.50% 0.055103 0.058477 0.055103 30,186.00
18 Mar 2023 0.054617 -0.004812 -8.10% 0.057286 0.059231 0.054617 41,446.00
17 Mar 2023 0.059429 0.005089 9.37% 0.053894 0.060378 0.053729 18,821.00
16 Mar 2023 0.05434 0.001995 3.81% 0.052362 0.057388 0.052284 4,999.00
15 Mar 2023 0.052346 -0.0005 -0.95% 0.054365 0.055939 0.052346 17,274.00
14 Mar 2023 0.052845 0.003129 6.29% 0.049861 0.054723 0.048887 9,992.00
13 Mar 2023 0.049717 0.001862 3.89% 0.049998 0.075732 0.047278 134,726.00
12 Mar 2023 0.047854 0.002198 4.81% 0.045262 0.048102 0.04477 16,243.00
11 Mar 2023 0.045656 -0.002638 -5.46% 0.048015 0.049704 0.044287 15,995.00
Su Consulta Reciente
COIN
ZKSGBP
Zks
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

Support: (55) 4170 8128 | soporte@advfn.mx

V: D: 20230610 05:23:33