ZTGUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.03948 | -0.00032 | -0.80% | 0.0398 | 0.0415 | 0.03807 | 171,114.00 |
30 May 2024 | 0.0398 | -0.00095 | -2.33% | 0.04075 | 0.04075 | 0.03938 | 160,459.00 |
29 May 2024 | 0.04075 | 0.00105 | 2.64% | 0.0397 | 0.04108 | 0.03938 | 145,905.00 |
28 May 2024 | 0.0397 | -0.00237 | -5.63% | 0.04207 | 0.04275 | 0.03951 | 256,532.00 |
27 May 2024 | 0.04207 | 0.00034 | 0.81% | 0.04177 | 0.04446 | 0.04156 | 303,828.00 |
26 May 2024 | 0.04173 | 0.00196 | 4.93% | 0.03977 | 0.0445 | 0.03977 | 236,771.00 |
25 May 2024 | 0.03977 | -0.00011 | -0.28% | 0.03988 | 0.0405 | 0.03945 | 339,478.00 |
24 May 2024 | 0.03988 | -0.00008 | -0.20% | 0.03996 | 0.04249 | 0.03763 | 238,244.00 |
23 May 2024 | 0.03996 | -0.0045 | -10.12% | 0.04446 | 0.04446 | 0.03982 | 96,231.00 |
22 May 2024 | 0.04446 | -0.00045 | -1.00% | 0.04491 | 0.04491 | 0.04161 | 229,309.00 |
21 May 2024 | 0.04491 | 0.00091 | 2.07% | 0.044 | 0.04591 | 0.04262 | 271,322.00 |
20 May 2024 | 0.044 | 0.0045 | 11.39% | 0.04043 | 0.04506 | 0.03871 | 380,410.00 |
19 May 2024 | 0.0395 | -0.00026 | -0.65% | 0.03976 | 0.04349 | 0.03861 | 230,970.00 |
18 May 2024 | 0.03976 | 0.00325 | 8.90% | 0.03651 | 0.04049 | 0.03651 | 55,450.00 |
17 May 2024 | 0.03651 | -0.00212 | -5.49% | 0.03863 | 0.04005 | 0.03651 | 105,163.00 |
16 May 2024 | 0.03863 | -0.00135 | -3.38% | 0.03998 | 0.0411 | 0.0385 | 180,525.00 |
15 May 2024 | 0.03998 | 0.00471 | 13.35% | 0.03527 | 0.0405 | 0.03476 | 278,712.00 |
14 May 2024 | 0.03527 | -0.00573 | -13.98% | 0.041 | 0.04145 | 0.0342 | 405,539.00 |
13 May 2024 | 0.041 | 0.00038 | 0.94% | 0.04017 | 0.04144 | 0.03601 | 557,084.00 |
12 May 2024 | 0.04062 | -0.00014 | -0.34% | 0.04076 | 0.04247 | 0.04002 | 172,072.00 |
11 May 2024 | 0.04076 | 0.00125 | 3.16% | 0.03951 | 0.04141 | 0.03901 | 239,508.00 |
10 May 2024 | 0.03951 | 0.00013 | 0.33% | 0.03938 | 0.0443 | 0.03912 | 187,784.00 |
09 May 2024 | 0.03938 | -0.00166 | -4.04% | 0.04104 | 0.04168 | 0.039 | 77,880.00 |
08 May 2024 | 0.04104 | -0.00145 | -3.41% | 0.04249 | 0.04249 | 0.03956 | 183,449.00 |
07 May 2024 | 0.04249 | 0.00076 | 1.82% | 0.04173 | 0.04949 | 0.039 | 93,272.00 |
06 May 2024 | 0.04173 | 0.00013 | 0.31% | 0.04228 | 0.04251 | 0.03934 | 332,251.00 |
05 May 2024 | 0.0416 | 0.00005 | 0.12% | 0.04102 | 0.04445 | 0.03855 | 162,853.00 |
04 May 2024 | 0.04155 | 0.00033 | 0.80% | 0.04122 | 0.0525 | 0.03728 | 229,579.00 |
03 May 2024 | 0.04122 | 0.00014 | 0.34% | 0.04099 | 0.04678 | 0.04099 | 154,071.00 |
02 May 2024 | 0.04108 | 0.00101 | 2.52% | 0.04017 | 0.04141 | 0.03601 | 396,718.00 |
01 May 2024 | 0.04007 | -0.00339 | -7.80% | 0.04346 | 0.04896 | 0.0351 | 236,442.00 |
30 Abr 2024 | 0.04346 | -0.0017 | -3.76% | 0.04516 | 0.04771 | 0.04057 | 301,099.00 |
29 Abr 2024 | 0.04516 | -0.00102 | -2.21% | 0.09629 | 0.104 | 0.04458 | 482,548.00 |
28 Abr 2024 | 0.04618 | 0.00066 | 1.45% | 0.04552 | 0.04677 | 0.04552 | 292,182.00 |
27 Abr 2024 | 0.04552 | 0.00426 | 10.32% | 0.04126 | 0.04948 | 0.0402 | 92,853.00 |
26 Abr 2024 | 0.04126 | -0.00624 | -13.14% | 0.0475 | 0.0475 | 0.0402 | 151,651.00 |
25 Abr 2024 | 0.0475 | -0.00019 | -0.40% | 0.04763 | 0.04769 | 0.04504 | 108,690.00 |
24 Abr 2024 | 0.04769 | -0.00359 | -7.00% | 0.05128 | 0.0515 | 0.04764 | 213,432.00 |
23 Abr 2024 | 0.05128 | -0.00057 | -1.10% | 0.05185 | 0.05185 | 0.0505 | 211,192.00 |
22 Abr 2024 | 0.05185 | -0.00047 | -0.90% | 0.09629 | 0.104 | 0.05054 | 298,988.00 |
21 Abr 2024 | 0.05232 | 0.00463 | 9.71% | 0.04776 | 0.05426 | 0.04764 | 217,804.00 |
20 Abr 2024 | 0.04769 | 0.00076 | 1.62% | 0.04698 | 0.04846 | 0.04678 | 213,861.00 |
19 Abr 2024 | 0.04693 | 0.00042 | 0.90% | 0.04651 | 0.05347 | 0.0463 | 238,219.00 |
18 Abr 2024 | 0.04651 | 0.00002 | 0.04% | 0.04649 | 0.0474 | 0.046 | 315,505.00 |
17 Abr 2024 | 0.04649 | -0.00151 | -3.15% | 0.048 | 0.04815 | 0.04409 | 162,328.00 |
16 Abr 2024 | 0.048 | -0.00079 | -1.62% | 0.04879 | 0.056 | 0.0467 | 160,212.00 |
15 Abr 2024 | 0.04879 | -0.00008 | -0.16% | 0.04873 | 0.0505 | 0.0481 | 315,531.00 |
14 Abr 2024 | 0.04887 | 0.00244 | 5.26% | 0.04643 | 0.05337 | 0.04191 | 86,097.00 |
13 Abr 2024 | 0.04643 | -0.00335 | -6.73% | 0.04978 | 0.060 | 0.0405 | 130,579.00 |
12 Abr 2024 | 0.04978 | -0.00687 | -12.13% | 0.05665 | 0.05727 | 0.04451 | 206,682.00 |
11 Abr 2024 | 0.05665 | -0.00136 | -2.34% | 0.05786 | 0.05829 | 0.04565 | 243,187.00 |
10 Abr 2024 | 0.05801 | -0.00488 | -7.76% | 0.06274 | 0.06288 | 0.05796 | 217,447.00 |
09 Abr 2024 | 0.06289 | -0.00123 | -1.92% | 0.06408 | 0.06452 | 0.05777 | 234,042.00 |
08 Abr 2024 | 0.06412 | 0.00347 | 5.72% | 0.06041 | 0.097 | 0.05964 | 410,895.00 |
07 Abr 2024 | 0.06065 | 0.0021 | 3.59% | 0.05855 | 0.06349 | 0.05855 | 263,906.00 |
06 Abr 2024 | 0.05855 | 0.0012 | 2.09% | 0.05735 | 0.06048 | 0.05369 | 264,739.00 |
05 Abr 2024 | 0.05735 | 0.00247 | 4.50% | 0.05488 | 0.067 | 0.05429 | 140,972.00 |
04 Abr 2024 | 0.05488 | -0.00008 | -0.15% | 0.05496 | 0.05565 | 0.05283 | 66,739.00 |
03 Abr 2024 | 0.05496 | -0.00003 | -0.05% | 0.05499 | 0.06087 | 0.051 | 64,201.00 |
02 Abr 2024 | 0.05499 | 0.00197 | 3.72% | 0.05302 | 0.0598 | 0.05052 | 64,626.00 |
01 Abr 2024 | 0.05302 | -0.00426 | -7.44% | 0.05653 | 0.0612 | 0.05302 | 237,370.00 |
31 Mar 2024 | 0.05728 | -0.00158 | -2.68% | 0.05886 | 0.070 | 0.05054 | 446,911.00 |
30 Mar 2024 | 0.05886 | -0.02945 | -33.35% | 0.08831 | 0.0897 | 0.043 | 815,303.00 |
29 Mar 2024 | 0.08831 | -0.00122 | -1.36% | 0.08953 | 0.09049 | 0.08422 | 165,091.00 |
28 Mar 2024 | 0.08953 | 0.00109 | 1.23% | 0.08844 | 0.09699 | 0.0785 | 206,224.00 |
27 Mar 2024 | 0.08844 | 0.00001 | 0.01% | 0.08843 | 0.09901 | 0.06411 | 237,990.00 |
26 Mar 2024 | 0.08843 | -0.00145 | -1.61% | 0.08988 | 0.0952 | 0.08578 | 219,381.00 |
25 Mar 2024 | 0.08988 | -0.00042 | -0.47% | 0.09069 | 0.09698 | 0.08111 | 412,909.00 |
24 Mar 2024 | 0.0903 | 0.00294 | 3.37% | 0.08736 | 0.09495 | 0.08632 | 293,575.00 |
23 Mar 2024 | 0.08736 | -0.00229 | -2.55% | 0.08965 | 0.09331 | 0.08659 | 215,257.00 |
22 Mar 2024 | 0.08965 | -0.01195 | -11.76% | 0.1016 | 0.11099 | 0.08908 | 135,666.00 |
21 Mar 2024 | 0.1016 | -0.00077 | -0.75% | 0.10237 | 0.10429 | 0.09303 | 273,088.00 |
20 Mar 2024 | 0.10237 | -0.00061 | -0.59% | 0.10298 | 0.11141 | 0.097 | 172,205.00 |
19 Mar 2024 | 0.10298 | -0.00411 | -3.84% | 0.10709 | 0.12479 | 0.097 | 214,127.00 |
18 Mar 2024 | 0.10709 | 0.00181 | 1.72% | 0.10636 | 0.12599 | 0.10493 | 305,966.00 |
17 Mar 2024 | 0.10528 | 0.00051 | 0.49% | 0.10461 | 0.11039 | 0.09702 | 207,862.00 |
16 Mar 2024 | 0.10477 | -0.01006 | -8.76% | 0.11506 | 0.11546 | 0.10301 | 219,943.00 |
15 Mar 2024 | 0.11483 | -0.00663 | -5.46% | 0.12181 | 0.12589 | 0.10101 | 363,178.00 |
14 Mar 2024 | 0.12146 | -0.00416 | -3.31% | 0.12577 | 0.12879 | 0.117 | 210,510.00 |
13 Mar 2024 | 0.12562 | -0.00126 | -0.99% | 0.12688 | 0.13208 | 0.115 | 223,276.00 |
12 Mar 2024 | 0.12688 | -0.00559 | -4.22% | 0.13247 | 0.13546 | 0.12192 | 136,384.00 |
11 Mar 2024 | 0.13247 | 0.00742 | 5.93% | 0.12461 | 0.1358 | 0.12301 | 291,497.00 |
10 Mar 2024 | 0.12505 | -0.00003 | -0.02% | 0.12508 | 0.1309 | 0.12121 | 164,412.00 |
09 Mar 2024 | 0.12508 | 0.00379 | 3.12% | 0.12129 | 0.13289 | 0.11314 | 228,341.00 |
08 Mar 2024 | 0.12129 | 0.00078 | 0.65% | 0.12051 | 0.14998 | 0.11865 | 250,543.00 |
07 Mar 2024 | 0.12051 | -0.0026 | -2.11% | 0.12311 | 0.12746 | 0.11651 | 142,178.00 |
06 Mar 2024 | 0.12311 | 0.01255 | 11.35% | 0.11056 | 0.150 | 0.10972 | 129,613.00 |
05 Mar 2024 | 0.11056 | -0.01415 | -11.35% | 0.12471 | 0.12957 | 0.10863 | 164,358.00 |
04 Mar 2024 | 0.12471 | -0.00389 | -3.02% | 0.12705 | 0.12847 | 0.12101 | 262,212.00 |
03 Mar 2024 | 0.1286 | 0.00132 | 1.04% | 0.12728 | 0.13577 | 0.12299 | 142,819.00 |
02 Mar 2024 | 0.12728 | 0.00589 | 4.85% | 0.12139 | 0.198 | 0.11719 | 115,737.00 |