CZKTRY Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 1.41027 | 0.00 | -0.21% | 1.41319 | 1.42147 | 1.40743 | 0 |
21 May 2024 | 1.4132 | 0.00 | -0.17% | 1.41564 | 1.41909 | 1.41251 | 0 |
20 May 2024 | 1.41557 | 0.00 | -0.24% | 1.41887 | 1.42179 | 1.41191 | 0 |
19 May 2024 | 1.41894 | 0.00 | 0.02% | 1.42374 | 1.424 | 1.41785 | 0 |
18 May 2024 | 1.41869 | 0.00 | 0.00% | 1.41869 | 1.41869 | 1.41869 | 0 |
17 May 2024 | 1.41869 | 0.00 | -0.05% | 1.41967 | 1.42241 | 1.41329 | 0 |
16 May 2024 | 1.41939 | 0.00 | 0.24% | 1.41596 | 1.42232 | 1.41142 | 0 |
15 May 2024 | 1.41596 | 0.01 | 0.62% | 1.40718 | 1.4189 | 1.40705 | 0 |
14 May 2024 | 1.40727 | 0.00 | 0.27% | 1.40326 | 1.41044 | 1.39872 | 0 |
13 May 2024 | 1.40354 | 0.01 | 0.68% | 1.39445 | 1.40717 | 1.39101 | 0 |
12 May 2024 | 1.39411 | -0.01 | -0.41% | 1.39151 | 1.39982 | 1.39128 | 0 |
11 May 2024 | 1.39982 | 0.00 | 0.00% | 1.39982 | 1.39982 | 1.39982 | 0 |
10 May 2024 | 1.39982 | 0.00 | 0.23% | 1.39637 | 1.39988 | 1.3904 | 0 |
09 May 2024 | 1.39656 | 0.01 | 0.45% | 1.38886 | 1.3969 | 1.38247 | 0 |
08 May 2024 | 1.39028 | 0.00 | 0.36% | 1.38554 | 1.3931 | 1.38322 | 0 |
07 May 2024 | 1.38533 | 0.00 | -0.33% | 1.39012 | 1.39178 | 1.38511 | 0 |
06 May 2024 | 1.38994 | 0.00 | 0.17% | 1.38654 | 1.39432 | 1.38599 | 0 |
05 May 2024 | 1.38756 | 0.00 | -0.18% | 1.3772 | 1.39323 | 1.37703 | 0 |
04 May 2024 | 1.39009 | 0.00 | 0.00% | 1.39009 | 1.39009 | 1.39009 | 0 |
03 May 2024 | 1.39009 | 0.00 | -0.27% | 1.39378 | 1.39934 | 1.38707 | 0 |
02 May 2024 | 1.39391 | 0.02 | 1.21% | 1.37689 | 1.39687 | 1.37706 | 0 |
01 May 2024 | 1.37724 | 0.00 | 0.19% | 1.37466 | 1.38847 | 1.37193 | 0 |
30 Abr 2024 | 1.3746 | -0.01 | -0.57% | 1.38238 | 1.38247 | 1.37183 | 0 |
29 Abr 2024 | 1.3825 | 0.00 | 0.07% | 1.38459 | 1.3876 | 1.35935 | 0 |
27 Abr 2024 | 1.38154 | 0.00 | 0.00% | 1.38154 | 1.38154 | 1.38154 | 0 |
26 Abr 2024 | 1.38154 | 0.00 | 0.00% | 1.38154 | 1.38154 | 1.38154 | 0 |
26 Abr 2024 | 1.38154 | -0.01 | -0.49% | 1.38822 | 1.39409 | 1.37667 | 0 |
25 Abr 2024 | 1.38837 | 0.01 | 0.58% | 1.38063 | 1.38907 | 1.37887 | 0 |
24 Abr 2024 | 1.38042 | 0.00 | -0.07% | 1.38084 | 1.38414 | 1.37426 | 0 |
23 Abr 2024 | 1.38135 | 0.01 | 0.64% | 1.37555 | 1.38258 | 1.36905 | 0 |
22 Abr 2024 | 1.37254 | 0.00 | -0.24% | 1.37573 | 1.37829 | 1.36523 | 0 |
21 Abr 2024 | 1.37588 | 0.00 | 0.26% | 1.36969 | 1.37787 | 1.36239 | 0 |
20 Abr 2024 | 1.3723 | 0.00 | 0.00% | 1.3723 | 1.3723 | 1.3723 | 0 |
19 Abr 2024 | 1.3723 | 0.00 | 0.09% | 1.3711 | 1.37792 | 1.36241 | 0 |
18 Abr 2024 | 1.37111 | 0.00 | -0.04% | 1.37236 | 1.37696 | 1.36913 | 0 |
17 Abr 2024 | 1.37169 | 0.00 | 0.02% | 1.37124 | 1.37655 | 1.36815 | 0 |
16 Abr 2024 | 1.37142 | 0.01 | 0.71% | 1.36173 | 1.37393 | 1.35965 | 0 |
15 Abr 2024 | 1.36172 | 0.00 | 0.04% | 1.36112 | 1.3653 | 1.35787 | 0 |
14 Abr 2024 | 1.36122 | 0.00 | 0.13% | 1.35786 | 1.36173 | 1.35768 | 0 |
13 Abr 2024 | 1.35947 | 0.00 | 0.00% | 1.35947 | 1.35947 | 1.35947 | 0 |
12 Abr 2024 | 1.35947 | -0.01 | -0.93% | 1.37412 | 1.36598 | 1.3544 | 0 |
11 Abr 2024 | 1.37216 | 0.01 | 0.66% | 1.36315 | 1.38074 | 1.35999 | 0 |
10 Abr 2024 | 1.36319 | -0.01 | -1.04% | 1.37747 | 1.38314 | 1.36187 | 0 |
09 Abr 2024 | 1.37758 | 0.00 | -0.04% | 1.37919 | 1.38161 | 1.37532 | 0 |
08 Abr 2024 | 1.37817 | 0.01 | 0.54% | 1.37029 | 1.38125 | 1.36742 | 0 |
07 Abr 2024 | 1.37078 | 0.00 | -0.09% | 1.37232 | 1.37865 | 1.36923 | 0 |
06 Abr 2024 | 1.37201 | 0.00 | 0.00% | 1.37201 | 1.37201 | 1.37201 | 0 |
05 Abr 2024 | 1.37201 | 0.00 | 0.29% | 1.36789 | 1.37379 | 1.36247 | 0 |
04 Abr 2024 | 1.36805 | 0.00 | 0.03% | 1.36762 | 1.37149 | 1.36395 | 0 |
03 Abr 2024 | 1.36762 | 0.00 | 0.25% | 1.36458 | 1.36808 | 1.35712 | 0 |
02 Abr 2024 | 1.36427 | -0.01 | -0.43% | 1.36912 | 1.37293 | 1.35839 | 0 |
01 Abr 2024 | 1.37021 | -0.01 | -1.08% | 1.38528 | 1.38594 | 1.35335 | 0 |
31 Mar 2024 | 1.38513 | 0.00 | 0.20% | 1.38144 | 1.38827 | 1.38085 | 0 |
30 Mar 2024 | 1.38232 | 0.00 | 0.00% | 1.38232 | 1.38232 | 1.38232 | 0 |
29 Mar 2024 | 1.38232 | 0.00 | 0.00% | 1.38232 | 1.38232 | 1.38232 | 0 |
28 Mar 2024 | 1.38232 | 0.00 | 0.21% | 1.37941 | 1.38739 | 1.37454 | 0 |
27 Mar 2024 | 1.37948 | 0.00 | 0.03% | 1.37905 | 1.38179 | 1.37704 | 0 |
26 Mar 2024 | 1.37901 | 0.00 | 0.03% | 1.37819 | 1.38541 | 1.37638 | 0 |
25 Mar 2024 | 1.37855 | 0.01 | 0.57% | 1.37055 | 1.38074 | 1.36363 | 0 |
24 Mar 2024 | 1.37067 | 0.01 | 0.43% | 1.36453 | 1.37365 | 1.36328 | 0 |
23 Mar 2024 | 1.3648 | 0.00 | 0.00% | 1.3648 | 1.3648 | 1.3648 | 0 |
22 Mar 2024 | 1.3648 | -0.02 | -1.11% | 1.38004 | 1.37575 | 1.36139 | 0 |
21 Mar 2024 | 1.38006 | -0.03 | -1.86% | 1.40587 | 1.40879 | 1.36677 | 0 |
20 Mar 2024 | 1.40618 | 0.01 | 1.02% | 1.39171 | 1.40695 | 1.38328 | 0 |
19 Mar 2024 | 1.39199 | 0.00 | -0.13% | 1.39378 | 1.40689 | 1.38632 | 0 |
18 Mar 2024 | 1.39385 | 0.00 | -0.35% | 1.39849 | 1.40097 | 1.39083 | 0 |
17 Mar 2024 | 1.3988 | 0.01 | 0.79% | 1.3717 | 1.40022 | 1.3717 | 0 |
16 Mar 2024 | 1.38784 | 0.00 | 0.00% | 1.38784 | 1.38784 | 1.38784 | 0 |
15 Mar 2024 | 1.38784 | 0.00 | -0.18% | 1.39045 | 1.40712 | 1.38761 | 0 |
14 Mar 2024 | 1.39035 | 0.00 | -0.20% | 1.39312 | 1.39762 | 1.38569 | 0 |
13 Mar 2024 | 1.39313 | 0.01 | 0.51% | 1.39121 | 1.41866 | 1.37066 | 0 |
12 Mar 2024 | 1.3861 | 0.00 | 0.23% | 1.38288 | 1.40406 | 1.38072 | 0 |
11 Mar 2024 | 1.38288 | 0.01 | 0.54% | 1.38373 | 1.38733 | 1.37971 | 0 |
10 Mar 2024 | 1.3754 | 0.00 | 0.00% | 1.3754 | 1.3754 | 1.3754 | 0 |
09 Mar 2024 | 1.3754 | 0.00 | 0.00% | 1.3754 | 1.3754 | 1.3754 | 0 |
08 Mar 2024 | 1.3754 | 0.00 | -0.23% | 1.37891 | 1.38697 | 1.37353 | 0 |
07 Mar 2024 | 1.37856 | 0.01 | 0.88% | 1.36612 | 1.37936 | 1.36434 | 0 |
06 Mar 2024 | 1.36658 | 0.01 | 0.64% | 1.35809 | 1.37322 | 1.35799 | 0 |
05 Mar 2024 | 1.35783 | 0.01 | 0.47% | 1.35073 | 1.36078 | 1.34923 | 0 |
04 Mar 2024 | 1.35145 | 0.01 | 0.58% | 1.34468 | 1.3525 | 1.3431 | 0 |
03 Mar 2024 | 1.34363 | 0.00 | 0.23% | 1.3419 | 1.34542 | 1.34055 | 0 |
02 Mar 2024 | 1.34055 | 0.00 | 0.00% | 1.34055 | 1.34055 | 1.34055 | 0 |
01 Mar 2024 | 1.34055 | 0.01 | 0.44% | 1.33493 | 1.34355 | 1.33505 | 0 |
29 Feb 2024 | 1.33473 | 0.00 | -0.23% | 1.33753 | 1.33973 | 1.33073 | 0 |
28 Feb 2024 | 1.33774 | 0.00 | 0.30% | 1.33358 | 1.34244 | 1.32881 | 0 |
27 Feb 2024 | 1.33377 | 0.00 | 0.19% | 1.33124 | 1.34027 | 1.33062 | 0 |
26 Feb 2024 | 1.3313 | 0.02 | 1.26% | 1.32698 | 1.34179 | 1.32811 | 0 |
25 Feb 2024 | 1.31472 | 0.00 | 0.00% | 1.31472 | 1.31472 | 1.31472 | 0 |
24 Feb 2024 | 1.31472 | 0.00 | 0.00% | 1.31472 | 1.31472 | 1.31472 | 0 |
23 Feb 2024 | 1.31472 | -0.01 | -0.88% | 1.3265 | 1.32994 | 1.29791 | 0 |