ZARBFRS Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
04 Jun 2024 | 8.209 | 0.00 | -0.01% | 8.209 | 8.21 | 8.209 | 0 |
03 Jun 2024 | 8.21 | 0.01 | 0.07% | 8.21 | 8.21 | 8.204 | 0 |
02 Jun 2024 | 8.204 | 0.00 | 0.00% | 8.204 | 8.204 | 8.204 | 0 |
01 Jun 2024 | 8.204 | 0.00 | 0.00% | 8.204 | 8.204 | 8.204 | 0 |
31 May 2024 | 8.204 | 0.00 | 0.00% | 8.204 | 8.204 | 8.204 | 0 |
30 May 2024 | 8.204 | 0.00 | 0.01% | 8.204 | 8.204 | 8.203 | 0 |
29 May 2024 | 8.203 | 0.00 | 0.00% | 8.203 | 8.203 | 8.203 | 0 |
28 May 2024 | 8.203 | 0.00 | 0.06% | 8.203 | 8.203 | 8.198 | 0 |
27 May 2024 | 8.198 | -0.01 | -0.09% | 8.198 | 8.205 | 8.198 | 0 |
26 May 2024 | 8.205 | 0.00 | 0.00% | 8.205 | 8.205 | 8.205 | 0 |
25 May 2024 | 8.205 | 0.00 | 0.00% | 8.205 | 8.205 | 8.205 | 0 |
24 May 2024 | 8.205 | 0.01 | 0.06% | 8.205 | 8.205 | 8.20 | 0 |
23 May 2024 | 8.20 | -0.01 | -0.09% | 8.20 | 8.207 | 8.20 | 0 |
22 May 2024 | 8.207 | 0.00 | -0.04% | 8.207 | 8.21 | 8.207 | 0 |
21 May 2024 | 8.21 | 0.00 | 0.02% | 8.21 | 8.21 | 8.208 | 0 |
20 May 2024 | 8.208 | 0.01 | 0.17% | 8.208 | 8.208 | 8.194 | 0 |
19 May 2024 | 8.194 | 0.00 | 0.00% | 8.194 | 8.194 | 8.194 | 0 |
18 May 2024 | 8.194 | 0.00 | 0.00% | 8.194 | 8.194 | 8.194 | 0 |
17 May 2024 | 8.194 | 0.01 | 0.15% | 8.194 | 8.194 | 8.182 | 0 |
16 May 2024 | 8.182 | -0.01 | -0.16% | 8.182 | 8.195 | 8.182 | 0 |
15 May 2024 | 8.195 | 0.00 | 0.01% | 8.195 | 8.195 | 8.194 | 0 |
14 May 2024 | 8.194 | 0.00 | -0.04% | 8.194 | 8.197 | 8.194 | 0 |
13 May 2024 | 8.197 | 0.01 | 0.11% | 8.197 | 8.197 | 8.188 | 0 |
12 May 2024 | 8.188 | 0.00 | 0.00% | 8.188 | 8.188 | 8.188 | 0 |
11 May 2024 | 8.188 | 0.00 | 0.00% | 8.188 | 8.188 | 8.188 | 0 |
10 May 2024 | 8.188 | 0.00 | -0.02% | 8.188 | 8.19 | 8.188 | 0 |
09 May 2024 | 8.19 | 0.00 | 0.00% | 8.19 | 8.19 | 8.19 | 0 |
08 May 2024 | 8.19 | 0.01 | 0.11% | 8.19 | 8.19 | 8.181 | 0 |
07 May 2024 | 8.181 | -0.01 | -0.15% | 8.181 | 8.193 | 8.181 | 0 |
06 May 2024 | 8.193 | -0.01 | -0.17% | 8.193 | 8.207 | 8.193 | 0 |
05 May 2024 | 8.207 | 0.00 | 0.00% | 8.207 | 8.207 | 8.207 | 0 |
04 May 2024 | 8.207 | 0.00 | 0.00% | 8.207 | 8.207 | 8.207 | 0 |
03 May 2024 | 8.207 | 0.00 | 0.04% | 8.207 | 8.207 | 8.204 | 0 |
02 May 2024 | 8.204 | -0.01 | -0.13% | 8.204 | 8.215 | 8.204 | 0 |
01 May 2024 | 8.215 | 0.00 | 0.00% | 8.215 | 8.215 | 8.215 | 0 |
30 Abr 2024 | 8.215 | 0.01 | 0.10% | 8.215 | 8.215 | 8.207 | 0 |
29 Abr 2024 | 8.207 | 0.00 | 0.04% | 8.207 | 8.207 | 8.204 | 0 |
28 Abr 2024 | 8.204 | 0.00 | 0.00% | 8.204 | 8.204 | 8.204 | 0 |
27 Abr 2024 | 8.204 | 0.00 | 0.00% | 8.204 | 8.204 | 8.204 | 0 |
26 Abr 2024 | 8.204 | 0.02 | 0.18% | 8.204 | 8.204 | 8.189 | 0 |
25 Abr 2024 | 8.189 | -0.01 | -0.06% | 8.189 | 8.194 | 8.189 | 0 |
24 Abr 2024 | 8.194 | 0.01 | 0.10% | 8.194 | 8.194 | 8.186 | 0 |
23 Abr 2024 | 8.186 | -0.07 | -0.80% | 8.186 | 8.252 | 8.186 | 0 |
22 Abr 2024 | 8.252 | 0.07 | 0.86% | 8.252 | 8.252 | 8.182 | 0 |
21 Abr 2024 | 8.182 | 0.00 | 0.00% | 8.182 | 8.182 | 8.182 | 0 |
20 Abr 2024 | 8.182 | 0.00 | 0.00% | 8.182 | 8.182 | 8.182 | 0 |
19 Abr 2024 | 8.182 | -0.01 | -0.10% | 8.182 | 8.19 | 8.182 | 0 |
18 Abr 2024 | 8.19 | 0.00 | 0.04% | 8.19 | 8.19 | 8.187 | 0 |
17 Abr 2024 | 8.187 | 0.01 | 0.11% | 8.187 | 8.187 | 8.178 | 0 |
16 Abr 2024 | 8.178 | 0.00 | 0.02% | 8.178 | 8.178 | 8.176 | 0 |
15 Abr 2024 | 8.176 | 0.01 | 0.12% | 8.176 | 8.176 | 8.166 | 0 |
14 Abr 2024 | 8.166 | 0.00 | 0.00% | 8.166 | 8.166 | 8.166 | 0 |
13 Abr 2024 | 8.166 | 0.00 | 0.00% | 8.166 | 8.166 | 8.166 | 0 |
12 Abr 2024 | 8.166 | 0.00 | 0.02% | 8.166 | 8.166 | 8.164 | 0 |
11 Abr 2024 | 8.164 | -0.02 | -0.27% | 8.164 | 8.186 | 8.164 | 0 |
10 Abr 2024 | 8.186 | -0.01 | -0.10% | 8.186 | 8.194 | 8.186 | 0 |
09 Abr 2024 | 8.194 | -0.01 | -0.06% | 8.194 | 8.199 | 8.194 | 0 |
08 Abr 2024 | 8.199 | 0.01 | 0.10% | 8.199 | 8.199 | 8.191 | 0 |
07 Abr 2024 | 8.191 | 0.00 | 0.00% | 8.191 | 8.191 | 8.191 | 0 |
06 Abr 2024 | 8.191 | 0.00 | 0.00% | 8.191 | 8.191 | 8.191 | 0 |
05 Abr 2024 | 8.191 | 0.00 | -0.01% | 8.191 | 8.192 | 8.191 | 0 |
04 Abr 2024 | 8.192 | 0.00 | 0.04% | 8.192 | 8.192 | 8.189 | 0 |
03 Abr 2024 | 8.189 | -0.02 | -0.26% | 8.189 | 8.21 | 8.189 | 0 |
02 Abr 2024 | 8.21 | 0.00 | 0.04% | 8.21 | 8.21 | 8.207 | 0 |
01 Abr 2024 | 8.207 | 0.00 | 0.00% | 8.207 | 8.207 | 8.207 | 0 |
31 Mar 2024 | 8.207 | 0.00 | 0.00% | 8.207 | 8.207 | 8.207 | 0 |
30 Mar 2024 | 8.207 | 0.00 | 0.00% | 8.207 | 8.207 | 8.207 | 0 |
29 Mar 2024 | 8.207 | 0.00 | 0.00% | 8.207 | 8.207 | 8.207 | 0 |
28 Mar 2024 | 8.207 | 0.01 | 0.10% | 8.207 | 8.207 | 8.199 | 0 |
27 Mar 2024 | 8.199 | 0.01 | 0.11% | 8.199 | 8.199 | 8.19 | 0 |
26 Mar 2024 | 8.19 | 0.00 | -0.02% | 8.19 | 8.192 | 8.19 | 0 |
25 Mar 2024 | 8.192 | 0.02 | 0.28% | 8.192 | 8.192 | 8.169 | 0 |
24 Mar 2024 | 8.169 | 0.00 | 0.00% | 8.169 | 8.169 | 8.169 | 0 |
23 Mar 2024 | 8.169 | 0.00 | 0.00% | 8.169 | 8.169 | 8.169 | 0 |
22 Mar 2024 | 8.169 | 0.00 | 0.00% | 8.169 | 8.169 | 8.169 | 0 |
21 Mar 2024 | 8.169 | 0.00 | 0.00% | 8.169 | 8.169 | 8.169 | 0 |
20 Mar 2024 | 8.169 | -0.03 | -0.31% | 8.169 | 8.194 | 8.169 | 0 |
19 Mar 2024 | 8.194 | 0.02 | 0.29% | 8.194 | 8.194 | 8.17 | 0 |
18 Mar 2024 | 8.17 | -0.03 | -0.33% | 8.17 | 8.197 | 8.17 | 0 |
17 Mar 2024 | 8.197 | 0.00 | 0.00% | 8.197 | 8.197 | 8.197 | 0 |
16 Mar 2024 | 8.197 | 0.00 | 0.00% | 8.197 | 8.197 | 8.197 | 0 |
15 Mar 2024 | 8.197 | 0.00 | 0.05% | 8.197 | 8.197 | 8.193 | 0 |
14 Mar 2024 | 8.193 | 0.00 | 0.00% | 8.193 | 8.193 | 8.193 | 0 |
13 Mar 2024 | 8.193 | 0.00 | 0.00% | 8.193 | 8.193 | 8.193 | 0 |
12 Mar 2024 | 8.193 | 0.00 | 0.04% | 8.193 | 8.193 | 8.19 | 0 |
11 Mar 2024 | 8.19 | 0.00 | 0.06% | 8.19 | 8.19 | 8.185 | 0 |
10 Mar 2024 | 8.185 | 0.00 | 0.00% | 8.185 | 8.185 | 8.185 | 0 |
09 Mar 2024 | 8.185 | 0.00 | 0.00% | 8.185 | 8.185 | 8.185 | 0 |
08 Mar 2024 | 8.185 | 0.01 | 0.13% | 8.185 | 8.185 | 8.174 | 0 |
07 Mar 2024 | 8.174 | -0.01 | -0.17% | 8.174 | 8.188 | 8.174 | 0 |