ZRXEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 0.97177 | -0.01619 | -1.64% | 0.98892 | 1.03 | 0.94106 | 566,781.00 |
27 Mar 2024 | 0.98796 | 0.02657 | 2.76% | 0.96139 | 1.07 | 0.955 | 1,484,634.00 |
26 Mar 2024 | 0.96139 | 0.04009 | 4.35% | 0.94079 | 1.00 | 0.9197 | 373,415.00 |
25 Mar 2024 | 0.9213 | 0.0728 | 8.58% | 0.84286 | 0.96655 | 0.83653 | 3,555,263.00 |
24 Mar 2024 | 0.8485 | 0.0553 | 6.97% | 0.79016 | 0.8575 | 0.77564 | 173,707.00 |
23 Mar 2024 | 0.7932 | -0.01333 | -1.65% | 0.80164 | 0.82743 | 0.79201 | 197,421.00 |
22 Mar 2024 | 0.80653 | 0.00178 | 0.22% | 0.80133 | 0.910 | 0.78983 | 787,073.00 |
21 Mar 2024 | 0.80475 | -0.29525 | -26.84% | 1.10 | 1.13 | 0.78337 | 7,428,494.00 |
20 Mar 2024 | 1.10 | 0.050 | 4.76% | 1.06 | 1.19 | 1.02 | 1,326,817.00 |
19 Mar 2024 | 1.05 | -0.050 | -4.55% | 1.09 | 1.15 | 1.01 | 123,312.00 |
18 Mar 2024 | 1.10 | -0.100 | -8.33% | 1.19 | 1.21 | 1.05 | 158,149.00 |
17 Mar 2024 | 1.20 | -0.030 | -2.44% | 1.25 | 1.33 | 1.18 | 2,825,073.00 |
16 Mar 2024 | 1.23 | 0.010 | 0.82% | 1.21 | 1.28 | 0.97807 | 4,796,750.00 |
15 Mar 2024 | 1.22 | 0.050 | 4.27% | 1.22 | 1.28 | 1.08 | 16,308,361.00 |
14 Mar 2024 | 1.17 | 0.180 | 18.55% | 0.99729 | 1.19 | 0.9424 | 5,289,328.00 |
13 Mar 2024 | 0.98696 | 0.12121 | 14.00% | 0.854 | 0.98696 | 0.83745 | 251,290.00 |
12 Mar 2024 | 0.86575 | 0.10873 | 14.36% | 0.742 | 0.98123 | 0.7366 | 356,267.00 |
11 Mar 2024 | 0.75702 | 0.03151 | 4.34% | 0.71699 | 0.98999 | 0.69719 | 13,467,442.00 |
10 Mar 2024 | 0.72551 | 0.20067 | 38.23% | 0.52494 | 0.760 | 0.51852 | 12,637,192.00 |
09 Mar 2024 | 0.52484 | 0.01503 | 2.95% | 0.50948 | 0.55999 | 0.49372 | 768,516.00 |
08 Mar 2024 | 0.50981 | 0.03693 | 7.81% | 0.47089 | 0.53385 | 0.45396 | 1,519,322.00 |
07 Mar 2024 | 0.47288 | -0.01068 | -2.21% | 0.47728 | 0.52668 | 0.45882 | 307,741.00 |
06 Mar 2024 | 0.48356 | 0.10792 | 28.73% | 0.38399 | 0.48998 | 0.3607 | 4,338,303.00 |
05 Mar 2024 | 0.37564 | -0.03287 | -8.05% | 0.40851 | 0.42787 | 0.300 | 2,553,407.00 |
04 Mar 2024 | 0.40851 | 0.02257 | 5.85% | 0.390 | 0.4099 | 0.390 | 123,397.00 |
03 Mar 2024 | 0.38594 | -0.01348 | -3.37% | 0.39978 | 0.39978 | 0.3684 | 50,694.00 |
02 Mar 2024 | 0.39942 | 0.02421 | 6.45% | 0.37817 | 0.40208 | 0.37396 | 112,098.00 |
01 Mar 2024 | 0.37521 | 0.02446 | 6.97% | 0.35089 | 0.37699 | 0.35089 | 690,674.00 |
29 Feb 2024 | 0.35075 | 0.01131 | 3.33% | 0.34092 | 0.36121 | 0.33686 | 662,849.00 |
28 Feb 2024 | 0.33944 | -0.01145 | -3.26% | 0.3497 | 0.37962 | 0.31315 | 67,361.00 |
27 Feb 2024 | 0.35089 | 0.00509 | 1.47% | 0.32616 | 0.35175 | 0.32616 | 520,992.00 |
26 Feb 2024 | 0.3458 | 0.00401 | 1.17% | 0.33846 | 0.34581 | 0.32803 | 29,557.00 |
25 Feb 2024 | 0.34179 | 0.00732 | 2.19% | 0.33447 | 0.34179 | 0.32616 | 7,901.00 |
24 Feb 2024 | 0.33447 | 0.01098 | 3.39% | 0.32349 | 0.34999 | 0.318 | 80,980.00 |
23 Feb 2024 | 0.32349 | -0.00267 | -0.82% | 0.32616 | 0.33493 | 0.3194 | 8,175.00 |
22 Feb 2024 | 0.32616 | 0.00116 | 0.36% | 0.325 | 0.33418 | 0.31676 | 264,205.00 |
21 Feb 2024 | 0.325 | -0.01454 | -4.28% | 0.340 | 0.340 | 0.310 | 12,478.00 |
20 Feb 2024 | 0.33954 | -0.00059 | -0.17% | 0.34013 | 0.34617 | 0.31842 | 38,801.00 |
19 Feb 2024 | 0.34013 | 0.00913 | 2.76% | 0.32975 | 0.34024 | 0.32768 | 72,833.00 |
18 Feb 2024 | 0.331 | 0.01258 | 3.95% | 0.31842 | 0.33231 | 0.3162 | 49,114.00 |
17 Feb 2024 | 0.31842 | -0.00093 | -0.29% | 0.31794 | 0.32283 | 0.30462 | 302,194.00 |
16 Feb 2024 | 0.31935 | 0.0036 | 1.14% | 0.31575 | 0.32666 | 0.31081 | 473,973.00 |
15 Feb 2024 | 0.31575 | 0.0053 | 1.71% | 0.31086 | 0.31783 | 0.30654 | 521,543.00 |
14 Feb 2024 | 0.31045 | 0.00755 | 2.49% | 0.3029 | 0.319 | 0.30175 | 260,471.00 |
13 Feb 2024 | 0.3029 | 0.00062 | 0.21% | 0.3048 | 0.30672 | 0.29309 | 264,746.00 |
12 Feb 2024 | 0.30228 | 0.00718 | 2.43% | 0.29554 | 0.30253 | 0.29061 | 60,724.00 |
11 Feb 2024 | 0.2951 | 0.0007 | 0.24% | 0.29309 | 0.300 | 0.29309 | 21,345.00 |
10 Feb 2024 | 0.2944 | -0.00588 | -1.96% | 0.30028 | 0.30028 | 0.28846 | 320,156.00 |
09 Feb 2024 | 0.30028 | 0.00741 | 2.53% | 0.29287 | 0.30582 | 0.29287 | 15,387.00 |
08 Feb 2024 | 0.29287 | -0.00426 | -1.43% | 0.29713 | 0.30899 | 0.28998 | 281,282.00 |
07 Feb 2024 | 0.29713 | 0.00288 | 0.98% | 0.29425 | 0.29789 | 0.28882 | 29,881.00 |
06 Feb 2024 | 0.29425 | 0.00145 | 0.50% | 0.28895 | 0.29489 | 0.28895 | 143,230.00 |
05 Feb 2024 | 0.2928 | 0.00385 | 1.33% | 0.28889 | 0.29392 | 0.28357 | 78,340.00 |
04 Feb 2024 | 0.28895 | -0.00476 | -1.62% | 0.29404 | 0.29663 | 0.28842 | 71,686.00 |
03 Feb 2024 | 0.29371 | -0.00289 | -0.97% | 0.2966 | 0.30061 | 0.29211 | 88,124.00 |
02 Feb 2024 | 0.2966 | 0.00236 | 0.80% | 0.29424 | 0.30992 | 0.29272 | 143,703.00 |
01 Feb 2024 | 0.29424 | 0.00197 | 0.67% | 0.29227 | 0.2949 | 0.28557 | 63,803.00 |
31 Ene 2024 | 0.29227 | -0.01233 | -4.05% | 0.30539 | 0.31463 | 0.2907 | 445,247.00 |
30 Ene 2024 | 0.3046 | -0.01608 | -5.01% | 0.32004 | 0.32194 | 0.30459 | 401,518.00 |
29 Ene 2024 | 0.32068 | -0.00019 | -0.06% | 0.31803 | 0.32602 | 0.30901 | 763,353.00 |
28 Ene 2024 | 0.32087 | -0.03338 | -9.42% | 0.35599 | 0.37397 | 0.320 | 1,577,372.00 |
27 Ene 2024 | 0.35425 | 0.03616 | 11.37% | 0.31894 | 0.37883 | 0.31488 | 3,242,623.00 |
26 Ene 2024 | 0.31809 | 0.04134 | 14.94% | 0.27285 | 0.3501 | 0.27285 | 3,481,082.00 |
25 Ene 2024 | 0.27675 | 0.00074 | 0.27% | 0.27285 | 0.28464 | 0.27285 | 43,433.00 |
24 Ene 2024 | 0.27601 | 0.00957 | 3.59% | 0.27285 | 0.27716 | 0.26644 | 42,461.00 |
23 Ene 2024 | 0.26644 | -0.00832 | -3.03% | 0.27285 | 0.28076 | 0.25585 | 189,490.00 |
22 Ene 2024 | 0.27476 | -0.01835 | -6.26% | 0.28777 | 0.29994 | 0.27067 | 87,198.00 |
21 Ene 2024 | 0.29311 | -0.00509 | -1.71% | 0.30136 | 0.30136 | 0.2923 | 26,177.00 |
20 Ene 2024 | 0.2982 | 0.00506 | 1.73% | 0.30584 | 0.30584 | 0.28499 | 75,867.00 |
19 Ene 2024 | 0.29314 | 0.00176 | 0.60% | 0.29138 | 0.30584 | 0.27628 | 88,871.00 |
18 Ene 2024 | 0.29138 | -0.01446 | -4.73% | 0.30584 | 0.312 | 0.290 | 43,627.00 |
17 Ene 2024 | 0.30584 | -0.0042 | -1.35% | 0.31004 | 0.3125 | 0.30469 | 136,180.00 |
16 Ene 2024 | 0.31004 | 0.00217 | 0.70% | 0.30847 | 0.31445 | 0.30309 | 386,842.00 |
15 Ene 2024 | 0.30787 | 0.00492 | 1.62% | 0.30295 | 0.31368 | 0.30295 | 267,211.00 |
14 Ene 2024 | 0.30295 | -0.00929 | -2.98% | 0.3135 | 0.31864 | 0.30295 | 140,135.00 |
13 Ene 2024 | 0.31224 | 0.00033 | 0.11% | 0.31841 | 0.32433 | 0.30082 | 314,077.00 |
12 Ene 2024 | 0.31191 | -0.00621 | -1.95% | 0.31617 | 0.335 | 0.300 | 197,319.00 |
11 Ene 2024 | 0.31812 | 0.00812 | 2.62% | 0.3038 | 0.32261 | 0.30202 | 432,946.00 |
10 Ene 2024 | 0.310 | 0.020 | 6.90% | 0.28274 | 0.310 | 0.27561 | 206,709.00 |
09 Ene 2024 | 0.290 | -0.00114 | -0.39% | 0.28274 | 0.30223 | 0.27292 | 266,322.00 |
08 Ene 2024 | 0.29114 | 0.00953 | 3.38% | 0.28384 | 0.29489 | 0.260 | 174,675.00 |
07 Ene 2024 | 0.28161 | -0.01938 | -6.44% | 0.30099 | 0.309 | 0.280 | 86,034.00 |
06 Ene 2024 | 0.30099 | -0.00487 | -1.59% | 0.307 | 0.307 | 0.28201 | 100,769.00 |
05 Ene 2024 | 0.30586 | -0.01576 | -4.90% | 0.32134 | 0.32405 | 0.2912 | 619,284.00 |
04 Ene 2024 | 0.32162 | 0.01191 | 3.85% | 0.30311 | 0.32482 | 0.29606 | 227,816.00 |
03 Ene 2024 | 0.30971 | -0.02953 | -8.70% | 0.33924 | 0.350 | 0.26004 | 271,970.00 |
02 Ene 2024 | 0.33924 | 0.00274 | 0.81% | 0.34615 | 0.34615 | 0.32843 | 395,837.00 |
01 Ene 2024 | 0.3365 | 0.00539 | 1.63% | 0.33111 | 0.34782 | 0.3283 | 162,743.00 |
31 Dic 2023 | 0.33111 | -0.0012 | -0.36% | 0.33231 | 0.34954 | 0.3269 | 424,919.00 |
30 Dic 2023 | 0.33231 | 0.0017 | 0.51% | 0.33303 | 0.340 | 0.320 | 118,766.00 |