MURZAR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 May 2024 | 0.3977 | -0.001 | -0.25% | 0.3991 | 0.402 | 0.3974 | 0 |
27 May 2024 | 0.3987 | -0.0001 | -0.04% | 0.3987 | 0.4008 | 0.3981 | 0 |
26 May 2024 | 0.3988 | -0.0012 | -0.30% | 0.3988 | 0.40 | 0.3988 | 0 |
25 May 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.3988 | 0 |
24 May 2024 | 0.40 | -0.0009 | -0.22% | 0.4012 | 0.4025 | 0.3979 | 0 |
23 May 2024 | 0.4009 | 0.0044 | 1.10% | 0.3967 | 0.4013 | 0.3961 | 0 |
22 May 2024 | 0.3965 | 0.0046 | 1.17% | 0.3917 | 0.3968 | 0.392 | 0 |
21 May 2024 | 0.3919 | -0.0038 | -0.97% | 0.396 | 0.3984 | 0.3914 | 0 |
20 May 2024 | 0.3958 | 0.0015 | 0.38% | 0.3962 | 0.398 | 0.3946 | 0 |
19 May 2024 | 0.3943 | -0.0002 | -0.05% | 0.3943 | 0.3943 | 0.3943 | 0 |
18 May 2024 | 0.3945 | 0.00 | 0.00% | 0.3945 | 0.3945 | 0.3945 | 0 |
17 May 2024 | 0.3945 | -0.0016 | -0.40% | 0.3962 | 0.3991 | 0.3945 | 0 |
16 May 2024 | 0.396 | -0.0018 | -0.44% | 0.3977 | 0.4002 | 0.3958 | 0 |
15 May 2024 | 0.3978 | -0.0016 | -0.41% | 0.3993 | 0.4009 | 0.3975 | 0 |
14 May 2024 | 0.3994 | 0.001 | 0.24% | 0.3985 | 0.4004 | 0.3975 | 0 |
13 May 2024 | 0.3985 | 0.0005 | 0.13% | 0.398 | 0.3999 | 0.3974 | 0 |
12 May 2024 | 0.398 | -0.0031 | -0.78% | 0.398 | 0.4011 | 0.398 | 0 |
11 May 2024 | 0.4011 | 0.00 | 0.00% | 0.3993 | 0.4011 | 0.3993 | 0 |
10 May 2024 | 0.4011 | 0.0008 | 0.20% | 0.4003 | 0.4019 | 0.3983 | 0 |
09 May 2024 | 0.4003 | -0.002 | -0.50% | 0.4025 | 0.4033 | 0.3999 | 0 |
08 May 2024 | 0.4023 | 0.0012 | 0.31% | 0.401 | 0.4042 | 0.3996 | 0 |
07 May 2024 | 0.4011 | 0.0016 | 0.40% | 0.3994 | 0.4019 | 0.3996 | 0 |
06 May 2024 | 0.3995 | -0.0016 | -0.39% | 0.4003 | 0.4005 | 0.3974 | 0 |
05 May 2024 | 0.401 | 0.0013 | 0.32% | 0.4002 | 0.401 | 0.3998 | 0 |
04 May 2024 | 0.3998 | 0.00 | 0.00% | 0.3989 | 0.3998 | 0.3998 | 0 |
03 May 2024 | 0.3998 | -0.0014 | -0.34% | 0.4005 | 0.4025 | 0.3985 | 0 |
02 May 2024 | 0.4011 | 0.0017 | 0.43% | 0.3988 | 0.4035 | 0.3988 | 0 |
01 May 2024 | 0.3994 | -0.0052 | -1.29% | 0.4018 | 0.4014 | 0.3994 | 0 |
30 Abr 2024 | 0.4046 | 0.0017 | 0.42% | 0.4026 | 0.4064 | 0.4026 | 0 |
29 Abr 2024 | 0.4029 | -0.0056 | -1.36% | 0.4042 | 0.4061 | 0.4024 | 0 |
28 Abr 2024 | 0.4085 | 0.00 | 0.00% | 0.4085 | 0.4085 | 0.4085 | 0 |
27 Abr 2024 | 0.4085 | 0.0012 | 0.31% | 0.4085 | 0.4114 | 0.4072 | 0 |
26 Abr 2024 | 0.4072 | -0.0032 | -0.77% | 0.41 | 0.4117 | 0.405 | 0 |
25 Abr 2024 | 0.4104 | -0.0042 | -1.01% | 0.4147 | 0.4154 | 0.4081 | 0 |
24 Abr 2024 | 0.4146 | 0.0035 | 0.86% | 0.4111 | 0.4152 | 0.4104 | 0 |
23 Abr 2024 | 0.411 | -0.0017 | -0.42% | 0.4127 | 0.4143 | 0.4108 | 0 |
22 Abr 2024 | 0.4128 | 0.0014 | 0.35% | 0.4085 | 0.4129 | 0.4085 | 0 |
21 Abr 2024 | 0.4113 | 0.00 | 0.00% | 0.4113 | 0.4113 | 0.4113 | 0 |
20 Abr 2024 | 0.4113 | 0.00 | 0.00% | 0.4113 | 0.4113 | 0.4113 | 0 |
19 Abr 2024 | 0.4113 | -0.0008 | -0.19% | 0.41 | 0.4135 | 0.41 | 0 |
18 Abr 2024 | 0.4121 | 0.0035 | 0.85% | 0.4087 | 0.4132 | 0.4073 | 0 |
17 Abr 2024 | 0.4086 | 0.0004 | 0.10% | 0.4081 | 0.4112 | 0.4062 | 0 |
16 Abr 2024 | 0.4082 | 0.0103 | 2.60% | 0.398 | 0.4089 | 0.3991 | 0 |
15 Abr 2024 | 0.3979 | -0.0094 | -2.31% | 0.4056 | 0.4053 | 0.3967 | 0 |
14 Abr 2024 | 0.4073 | 0.00 | 0.00% | 0.4073 | 0.4073 | 0.4073 | 0 |
13 Abr 2024 | 0.4073 | 0.00 | 0.00% | 0.4073 | 0.4073 | 0.4073 | 0 |
12 Abr 2024 | 0.4073 | 0.0011 | 0.28% | 0.4065 | 0.4091 | 0.4039 | 0 |
11 Abr 2024 | 0.4062 | -0.0015 | -0.37% | 0.4078 | 0.409 | 0.4058 | 0 |
10 Abr 2024 | 0.4077 | 0.0074 | 1.84% | 0.4001 | 0.4081 | 0.3988 | 0 |
09 Abr 2024 | 0.4004 | -0.0038 | -0.94% | 0.4042 | 0.4042 | 0.3995 | 0 |
08 Abr 2024 | 0.4042 | 0.0018 | 0.45% | 0.4031 | 0.4057 | 0.4025 | 0 |
07 Abr 2024 | 0.4024 | -0.0004 | -0.10% | 0.4024 | 0.4028 | 0.4024 | 0 |
06 Abr 2024 | 0.4028 | -0.001 | -0.24% | 0.4028 | 0.4037 | 0.4028 | 0 |
05 Abr 2024 | 0.4037 | -0.0003 | -0.08% | 0.4041 | 0.4069 | 0.4016 | 0 |
04 Abr 2024 | 0.4041 | 0.0009 | 0.22% | 0.4033 | 0.406 | 0.4026 | 0 |
03 Abr 2024 | 0.4032 | -0.0014 | -0.35% | 0.4051 | 0.4069 | 0.4027 | 0 |
02 Abr 2024 | 0.4046 | -0.0023 | -0.57% | 0.4068 | 0.4083 | 0.404 | 0 |
01 Abr 2024 | 0.4069 | 0.00 | 0.00% | 0.4064 | 0.4075 | 0.4064 | 0 |
31 Mar 2024 | 0.4069 | -0.0014 | -0.35% | 0.4069 | 0.4069 | 0.4069 | 0 |
30 Mar 2024 | 0.4083 | 0.0012 | 0.29% | 0.4069 | 0.4083 | 0.4069 | 0 |
29 Mar 2024 | 0.4072 | -0.0015 | -0.37% | 0.4078 | 0.408 | 0.4072 | 0 |
28 Mar 2024 | 0.4086 | -0.0007 | -0.17% | 0.4096 | 0.4116 | 0.4074 | 0 |
27 Mar 2024 | 0.4094 | -0.0006 | -0.15% | 0.4102 | 0.4109 | 0.4084 | 0 |
26 Mar 2024 | 0.41 | 0.0016 | 0.40% | 0.4077 | 0.4105 | 0.4072 | 0 |
25 Mar 2024 | 0.4084 | -0.0008 | -0.19% | 0.4079 | 0.4107 | 0.4074 | 0 |
24 Mar 2024 | 0.4091 | -0.0015 | -0.35% | 0.4091 | 0.4091 | 0.4091 | 0 |
23 Mar 2024 | 0.4106 | 0.00 | 0.00% | 0.4106 | 0.4106 | 0.4106 | 0 |
22 Mar 2024 | 0.4106 | 0.001 | 0.24% | 0.4094 | 0.4116 | 0.4087 | 0 |
21 Mar 2024 | 0.4096 | 0.0036 | 0.90% | 0.4064 | 0.4104 | 0.4053 | 0 |
20 Mar 2024 | 0.4059 | -0.005 | -1.21% | 0.4111 | 0.4131 | 0.4055 | 0 |
19 Mar 2024 | 0.4109 | -0.0018 | -0.43% | 0.4128 | 0.4143 | 0.4106 | 0 |
18 Mar 2024 | 0.4127 | 0.0042 | 1.04% | 0.4067 | 0.4135 | 0.4067 | 0 |
17 Mar 2024 | 0.4085 | 0.00 | 0.00% | 0.4085 | 0.4085 | 0.4085 | 0 |
16 Mar 2024 | 0.4085 | 0.00 | 0.00% | 0.4085 | 0.4085 | 0.4085 | 0 |
15 Mar 2024 | 0.4085 | -0.0013 | -0.32% | 0.41 | 0.411 | 0.406 | 0 |
14 Mar 2024 | 0.4098 | 0.0016 | 0.38% | 0.4067 | 0.4107 | 0.4059 | 0 |
13 Mar 2024 | 0.4082 | -0.0341 | -7.70% | 0.4426 | 0.4082 | 0.4082 | 0 |
12 Mar 2024 | 0.4422 | 0.0339 | 8.31% | 0.408 | 0.4426 | 0.4056 | 0 |
11 Mar 2024 | 0.4083 | -0.00 | 0.00% | 0.4097 | 0.4108 | 0.4076 | 0 |
10 Mar 2024 | 0.4083 | 0.00 | 0.00% | 0.4083 | 0.4083 | 0.4083 | 0 |
09 Mar 2024 | 0.4083 | -0.0011 | -0.28% | 0.4083 | 0.4095 | 0.4083 | 0 |
08 Mar 2024 | 0.4095 | 0.0005 | 0.12% | 0.4088 | 0.4102 | 0.4065 | 0 |
07 Mar 2024 | 0.409 | -0.0024 | -0.57% | 0.4111 | 0.4128 | 0.4088 | 0 |
06 Mar 2024 | 0.4113 | -0.0032 | -0.78% | 0.413 | 0.4143 | 0.4106 | 0 |
05 Mar 2024 | 0.4146 | -0.001 | -0.24% | 0.4158 | 0.4171 | 0.4128 | 0 |
04 Mar 2024 | 0.4156 | -0.0019 | -0.46% | 0.4171 | 0.4172 | 0.4146 | 0 |
03 Mar 2024 | 0.4175 | 0.00 | 0.00% | 0.4175 | 0.4175 | 0.4175 | 0 |
02 Mar 2024 | 0.4175 | 0.00 | 0.00% | 0.4175 | 0.4175 | 0.4175 | 0 |
01 Mar 2024 | 0.4175 | -0.0026 | -0.62% | 0.4196 | 0.4201 | 0.4172 | 0 |
29 Feb 2024 | 0.4201 | 0.0011 | 0.25% | 0.4313 | 0.4219 | 0.4191 | 0 |