Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ZLKUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 0.02477 | 0.00108 | 4.56% | 0.02367 | 0.02527 | 0.02312 | 567,034.00 |
| 05 Jun 2024 | 0.02369 | 0.00076 | 3.31% | 0.039751 | 0.040226 | 0.02264 | 523,778.00 |
| 04 Jun 2024 | 0.02293 | 0.00039 | 1.73% | 0.02254 | 0.02637 | 0.02133 | 485,307.00 |
| 03 Jun 2024 | 0.02254 | -0.00022 | -0.97% | 0.02276 | 0.02388 | 0.02252 | 567,121.00 |
| 02 Jun 2024 | 0.02276 | 0.00054 | 2.43% | 0.02223 | 0.02367 | 0.02221 | 588,509.00 |
| 01 Jun 2024 | 0.02222 | -0.00074 | -3.22% | 0.02297 | 0.02304 | 0.02184 | 591,599.00 |
| 31 May 2024 | 0.02296 | 0.00058 | 2.59% | 0.02241 | 0.02317 | 0.02181 | 645,317.00 |
| 30 May 2024 | 0.02238 | -0.00073 | -3.16% | 0.02309 | 0.02548 | 0.0218 | 666,563.00 |
| 29 May 2024 | 0.02311 | -0.00008 | -0.34% | 0.0232 | 0.02404 | 0.0225 | 607,570.00 |
| 28 May 2024 | 0.02319 | 0.00013 | 0.56% | 0.02306 | 0.02432 | 0.02266 | 597,773.00 |
| 27 May 2024 | 0.02306 | 0.00181 | 8.52% | 0.02123 | 0.02587 | 0.02106 | 706,706.00 |
| 26 May 2024 | 0.02125 | 0.00021 | 1.00% | 0.02104 | 0.0218 | 0.02078 | 670,309.00 |
| 25 May 2024 | 0.02104 | -0.00018 | -0.85% | 0.02122 | 0.02246 | 0.02006 | 702,288.00 |
| 24 May 2024 | 0.02122 | -0.00076 | -3.46% | 0.02206 | 0.02209 | 0.021 | 647,108.00 |
| 23 May 2024 | 0.02198 | -0.00022 | -0.99% | 0.0222 | 0.02246 | 0.02119 | 609,850.00 |
| 22 May 2024 | 0.0222 | 0.00015 | 0.68% | 0.02205 | 0.02231 | 0.022 | 584,195.00 |
| 21 May 2024 | 0.02205 | 0.00002 | 0.09% | 0.02203 | 0.0221 | 0.022 | 540,456.00 |
| 20 May 2024 | 0.02203 | 0.0018 | 8.90% | 0.02024 | 0.02212 | 0.0202 | 588,577.00 |
| 19 May 2024 | 0.02023 | 0.00054 | 2.74% | 0.01969 | 0.02215 | 0.01968 | 587,838.00 |
| 18 May 2024 | 0.01969 | -0.00092 | -4.46% | 0.02061 | 0.02187 | 0.0182 | 956,447.00 |
| 17 May 2024 | 0.02061 | -0.000936 | -4.34% | 0.021546 | 0.035 | 0.02005 | 844,417.00 |
| 16 May 2024 | 0.021546 | -0.001114 | -4.92% | 0.02266 | 0.02266 | 0.021452 | 330,806.00 |
| 15 May 2024 | 0.02266 | 0.002614 | 13.04% | 0.020046 | 0.022743 | 0.019853 | 754,858.00 |
| 14 May 2024 | 0.020046 | -0.001062 | -5.03% | 0.021108 | 0.022191 | 0.019994 | 689,777.00 |
| 13 May 2024 | 0.021108 | 0.00046 | 2.23% | 0.039751 | 0.040226 | 0.019002 | 592,979.00 |
| 12 May 2024 | 0.020648 | -0.000047 | -0.23% | 0.020695 | 0.020867 | 0.019802 | 651,293.00 |
| 11 May 2024 | 0.020695 | 0.00014 | 0.68% | 0.020555 | 0.020799 | 0.020543 | 644,905.00 |
| 10 May 2024 | 0.020555 | -0.002584 | -11.17% | 0.023139 | 0.023148 | 0.020464 | 614,347.00 |
| 09 May 2024 | 0.023139 | 0.001439 | 6.63% | 0.0217 | 0.0233 | 0.02103 | 623,265.00 |
| 08 May 2024 | 0.0217 | -0.00032 | -1.45% | 0.02202 | 0.022601 | 0.021579 | 600,395.00 |
| 07 May 2024 | 0.02202 | -0.000103 | -0.47% | 0.022123 | 0.022641 | 0.021779 | 634,101.00 |
| 06 May 2024 | 0.022123 | 0.001002 | 4.74% | 0.021095 | 0.023433 | 0.021079 | 454,629.00 |
| 05 May 2024 | 0.021121 | -0.001631 | -7.17% | 0.022752 | 0.022752 | 0.020763 | 593,368.00 |
| 04 May 2024 | 0.022752 | -0.000644 | -2.75% | 0.023396 | 0.023749 | 0.021306 | 593,365.00 |
| 03 May 2024 | 0.023396 | 0.002415 | 11.51% | 0.020981 | 0.02777 | 0.020802 | 685,725.00 |
| 02 May 2024 | 0.020981 | 0.000796 | 3.94% | 0.020185 | 0.021003 | 0.020167 | 668,608.00 |
| 01 May 2024 | 0.020185 | -0.000042 | -0.21% | 0.020227 | 0.020536 | 0.020 | 683,998.00 |
| 30 Abr 2024 | 0.020227 | -0.000926 | -4.38% | 0.021159 | 0.021285 | 0.018836 | 743,872.00 |
| 29 Abr 2024 | 0.021153 | -0.000251 | -1.17% | 0.039751 | 0.040226 | 0.020294 | 681,647.00 |
| 28 Abr 2024 | 0.021404 | 0.000765 | 3.71% | 0.020645 | 0.021519 | 0.020537 | 631,987.00 |
| 27 Abr 2024 | 0.020639 | -0.000349 | -1.66% | 0.020988 | 0.021072 | 0.020231 | 673,424.00 |
| 26 Abr 2024 | 0.020988 | -0.000484 | -2.25% | 0.021472 | 0.021472 | 0.0204 | 666,592.00 |
| 25 Abr 2024 | 0.021472 | -0.000054 | -0.25% | 0.021651 | 0.022219 | 0.0204 | 658,570.00 |
| 24 Abr 2024 | 0.021526 | -0.000546 | -2.47% | 0.022072 | 0.022512 | 0.021377 | 589,916.00 |
| 23 Abr 2024 | 0.022072 | -0.0002 | -0.90% | 0.022298 | 0.02238 | 0.02137 | 626,409.00 |
| 22 Abr 2024 | 0.022272 | 0.000783 | 3.64% | 0.039751 | 0.040226 | 0.020401 | 605,261.00 |
| 21 Abr 2024 | 0.021489 | -0.001354 | -5.93% | 0.022834 | 0.022948 | 0.021209 | 624,273.00 |
| 20 Abr 2024 | 0.022843 | 0.001703 | 8.06% | 0.02114 | 0.02494 | 0.020924 | 634,828.00 |
| 19 Abr 2024 | 0.02114 | 0.000525 | 2.55% | 0.020615 | 0.023494 | 0.020539 | 677,781.00 |
| 18 Abr 2024 | 0.020615 | 0.000828 | 4.18% | 0.019787 | 0.020702 | 0.019768 | 752,243.00 |
| 17 Abr 2024 | 0.019787 | -0.000498 | -2.46% | 0.020285 | 0.021008 | 0.019324 | 699,389.00 |
| 16 Abr 2024 | 0.020285 | -0.001047 | -4.91% | 0.021332 | 0.021618 | 0.019925 | 730,183.00 |
| 15 Abr 2024 | 0.021332 | 0.00126 | 6.28% | 0.020165 | 0.022562 | 0.020046 | 586,304.00 |
| 14 Abr 2024 | 0.020072 | -0.000025 | -0.12% | 0.020097 | 0.021543 | 0.018 | 859,236.00 |
| 13 Abr 2024 | 0.020097 | 0.002606 | 14.90% | 0.017491 | 0.02209 | 0.017491 | 786,562.00 |
| 12 Abr 2024 | 0.017491 | -0.004172 | -19.26% | 0.021663 | 0.024512 | 0.017341 | 789,618.00 |
| 11 Abr 2024 | 0.021663 | -0.001704 | -7.29% | 0.022983 | 0.023556 | 0.021086 | 732,400.00 |
| 10 Abr 2024 | 0.023367 | -0.00377 | -13.89% | 0.026975 | 0.028398 | 0.019057 | 1,075,971.00 |
| 09 Abr 2024 | 0.027137 | 0.000293 | 1.09% | 0.026662 | 0.028056 | 0.024928 | 590,916.00 |
| 08 Abr 2024 | 0.026844 | 0.002229 | 9.06% | 0.025542 | 0.027605 | 0.025 | 567,716.00 |
| 07 Abr 2024 | 0.024615 | 0.001298 | 5.57% | 0.023317 | 0.025429 | 0.023167 | 752,036.00 |
| 06 Abr 2024 | 0.023317 | 0.001752 | 8.12% | 0.021565 | 0.023804 | 0.020467 | 876,925.00 |
| 05 Abr 2024 | 0.021565 | 0.001039 | 5.06% | 0.020542 | 0.02228 | 0.019219 | 954,719.00 |
| 04 Abr 2024 | 0.020526 | 0.000587 | 2.94% | 0.019939 | 0.021672 | 0.0185 | 789,067.00 |
| 03 Abr 2024 | 0.019939 | -0.001252 | -5.91% | 0.021191 | 0.023409 | 0.019587 | 774,656.00 |
| 02 Abr 2024 | 0.021191 | 0.001062 | 5.28% | 0.020129 | 0.028247 | 0.018441 | 974,480.00 |
| 01 Abr 2024 | 0.020129 | -0.002666 | -11.70% | 0.023003 | 0.024412 | 0.019617 | 624,192.00 |
| 31 Mar 2024 | 0.022795 | 0.001421 | 6.65% | 0.021374 | 0.025545 | 0.020464 | 691,414.00 |
| 30 Mar 2024 | 0.021374 | 0.001164 | 5.76% | 0.02021 | 0.030195 | 0.018393 | 1,027,301.00 |
| 29 Mar 2024 | 0.02021 | -0.001096 | -5.14% | 0.021306 | 0.02198 | 0.020 | 1,170,194.00 |
| 28 Mar 2024 | 0.021306 | -0.003133 | -12.82% | 0.024439 | 0.024998 | 0.017335 | 2,111,820.00 |
| 27 Mar 2024 | 0.024439 | 0.000416 | 1.73% | 0.024023 | 0.026484 | 0.023974 | 1,072,224.00 |
| 26 Mar 2024 | 0.024023 | -0.00364 | -13.16% | 0.027663 | 0.029913 | 0.023357 | 1,023,434.00 |
| 25 Mar 2024 | 0.027663 | 0.002757 | 11.07% | 0.024895 | 0.029195 | 0.024212 | 1,089,987.00 |
| 24 Mar 2024 | 0.024906 | 0.001555 | 6.66% | 0.023351 | 0.02563 | 0.02275 | 1,022,746.00 |
| 23 Mar 2024 | 0.023351 | -0.000663 | -2.76% | 0.024014 | 0.02434 | 0.022709 | 985,410.00 |
| 22 Mar 2024 | 0.024014 | -0.001348 | -5.32% | 0.025362 | 0.026783 | 0.022873 | 1,019,104.00 |
| 21 Mar 2024 | 0.025362 | -0.000292 | -1.14% | 0.025654 | 0.026797 | 0.024461 | 974,017.00 |
| 20 Mar 2024 | 0.025654 | 0.002992 | 13.20% | 0.022662 | 0.03755 | 0.02257 | 1,100,003.00 |
| 19 Mar 2024 | 0.022662 | -0.002388 | -9.53% | 0.025034 | 0.025095 | 0.022004 | 1,151,438.00 |
| 18 Mar 2024 | 0.02505 | -0.000672 | -2.61% | 0.025707 | 0.027107 | 0.024594 | 802,719.00 |
| 17 Mar 2024 | 0.025722 | -0.001953 | -7.06% | 0.027814 | 0.027869 | 0.024553 | 1,014,233.00 |
| 16 Mar 2024 | 0.027675 | -0.001686 | -5.74% | 0.029319 | 0.030459 | 0.027674 | 882,940.00 |
| 15 Mar 2024 | 0.029361 | -0.001671 | -5.38% | 0.031032 | 0.031231 | 0.027001 | 1,038,626.00 |
| 14 Mar 2024 | 0.031032 | -0.006193 | -16.64% | 0.037135 | 0.03926 | 0.0276 | 1,796,082.00 |
| 13 Mar 2024 | 0.037225 | 0.001955 | 5.54% | 0.03527 | 0.039296 | 0.0347 | 790,785.00 |
| 12 Mar 2024 | 0.03527 | 0.000986 | 2.88% | 0.034284 | 0.036622 | 0.033004 | 826,952.00 |
| 11 Mar 2024 | 0.034284 | 0.000975 | 2.93% | 0.033359 | 0.04046 | 0.029541 | 1,010,576.00 |
| 10 Mar 2024 | 0.033309 | -0.001577 | -4.52% | 0.034886 | 0.037594 | 0.032797 | 792,724.00 |
| 09 Mar 2024 | 0.034886 | 0.000337 | 0.98% | 0.034549 | 0.036812 | 0.034109 | 758,007.00 |
