ZARBTN Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Abr 2024 | 4.32788 | -0.02 | -0.46% | 4.32788 | 4.32788 | 4.32788 | 0 |
24 Abr 2024 | 4.34785 | 0.02 | 0.41% | 4.33993 | 4.34785 | 4.33993 | 0 |
23 Abr 2024 | 4.33009 | -0.03 | -0.80% | 4.34406 | 4.34406 | 4.33009 | 0 |
22 Abr 2024 | 4.365 | 0.01 | 0.13% | 4.36897 | 4.36897 | 4.365 | 0 |
21 Abr 2024 | 4.35918 | 0.00 | -0.11% | 4.36385 | 4.36385 | 4.35918 | 0 |
20 Abr 2024 | 4.36385 | 0.02 | 0.47% | 4.36385 | 4.36385 | 4.34325 | 0 |
19 Abr 2024 | 4.34325 | -0.04 | -0.98% | 4.36835 | 4.36835 | 4.34325 | 0 |
18 Abr 2024 | 4.38609 | 0.00 | -0.05% | 4.38386 | 4.38609 | 4.38386 | 0 |
17 Abr 2024 | 4.38828 | -0.01 | -0.15% | 4.3914 | 4.40065 | 4.38828 | 0 |
16 Abr 2024 | 4.39499 | -0.01 | -0.27% | 4.40731 | 4.40731 | 4.39499 | 0 |
15 Abr 2024 | 4.407 | -0.01 | -0.30% | 4.41769 | 4.42071 | 4.407 | 0 |
14 Abr 2024 | 4.42032 | -0.02 | -0.41% | 4.42032 | 4.42032 | 4.42032 | 0 |
13 Abr 2024 | 4.43834 | 0.00 | 0.00% | 4.43834 | 4.43834 | 4.43834 | 0 |
12 Abr 2024 | 4.43834 | 0.01 | 0.20% | 4.45542 | 4.45542 | 4.43834 | 0 |
11 Abr 2024 | 4.42969 | -0.07 | -1.49% | 4.48209 | 4.48209 | 4.42969 | 0 |
10 Abr 2024 | 4.49665 | 0.00 | 0.10% | 4.51027 | 4.51027 | 4.49665 | 0 |
09 Abr 2024 | 4.49206 | 0.04 | 0.80% | 4.45919 | 4.49206 | 4.45919 | 0 |
08 Abr 2024 | 4.45653 | 0.00 | 0.04% | 4.44715 | 4.49014 | 4.44715 | 0 |
07 Abr 2024 | 4.45491 | 0.00 | 0.10% | 4.45491 | 4.45491 | 4.45055 | 0 |
06 Abr 2024 | 4.45055 | 0.00 | 0.00% | 4.45055 | 4.45055 | 4.45055 | 0 |
05 Abr 2024 | 4.45055 | -0.03 | -0.64% | 4.47003 | 4.47456 | 4.45055 | 0 |
04 Abr 2024 | 4.47925 | 0.04 | 0.93% | 4.44333 | 4.47925 | 4.44333 | 0 |
03 Abr 2024 | 4.4381 | 0.00 | 0.08% | 4.42667 | 4.4381 | 4.42667 | 0 |
02 Abr 2024 | 4.43476 | 0.02 | 0.36% | 4.43479 | 4.43479 | 4.41892 | 0 |
01 Abr 2024 | 4.41892 | 0.01 | 0.33% | 4.41892 | 4.41892 | 4.41892 | 0 |
31 Mar 2024 | 4.40454 | 0.00 | 0.00% | 4.40454 | 4.40454 | 4.40454 | 0 |
30 Mar 2024 | 4.40454 | -0.01 | -0.14% | 4.40454 | 4.41093 | 4.40454 | 0 |
29 Mar 2024 | 4.41093 | 0.03 | 0.73% | 4.4043 | 4.41093 | 4.40454 | 0 |
28 Mar 2024 | 4.37903 | -0.02 | -0.55% | 4.39908 | 4.39908 | 4.37903 | 0 |
27 Mar 2024 | 4.40313 | 0.00 | 0.03% | 4.39876 | 4.40313 | 4.39905 | 0 |
26 Mar 2024 | 4.40162 | 0.00 | 0.03% | 4.41217 | 4.41217 | 4.40032 | 0 |
25 Mar 2024 | 4.40045 | 0.00 | 0.01% | 4.41409 | 4.41409 | 4.40045 | 0 |
24 Mar 2024 | 4.40021 | 0.00 | 0.07% | 4.40021 | 4.40021 | 4.40021 | 0 |
23 Mar 2024 | 4.39705 | 0.00 | 0.00% | 4.39705 | 4.39705 | 4.39705 | 0 |
22 Mar 2024 | 4.39705 | -0.04 | -0.88% | 4.39705 | 4.43592 | 4.39705 | 0 |
21 Mar 2024 | 4.43592 | 0.03 | 0.79% | 4.41145 | 4.43592 | 4.41258 | 0 |
20 Mar 2024 | 4.40117 | 0.03 | 0.60% | 4.38239 | 4.40117 | 4.38239 | 0 |
19 Mar 2024 | 4.37491 | -0.01 | -0.24% | 4.38445 | 4.38445 | 4.37491 | 0 |
18 Mar 2024 | 4.38556 | -0.04 | -0.81% | 4.41986 | 4.41986 | 4.38556 | 0 |
17 Mar 2024 | 4.42131 | 0.00 | 0.05% | 4.41894 | 4.44215 | 4.42131 | 0 |
16 Mar 2024 | 4.41894 | -0.03 | -0.57% | 4.41894 | 4.44441 | 4.41894 | 0 |
15 Mar 2024 | 4.44441 | -0.01 | -0.12% | 4.43838 | 4.44441 | 4.4394 | 0 |
14 Mar 2024 | 4.44963 | 0.00 | 0.01% | 4.44963 | 4.44963 | 4.44899 | 0 |
13 Mar 2024 | 4.44899 | 0.00 | -0.06% | 4.433 | 4.44909 | 4.42833 | 0 |
12 Mar 2024 | 4.45168 | 0.03 | 0.60% | 4.43224 | 4.45168 | 4.4294 | 0 |
11 Mar 2024 | 4.42499 | -0.01 | -0.18% | 4.39737 | 4.42499 | 4.39737 | 0 |
10 Mar 2024 | 4.43283 | 0.00 | 0.00% | 4.43283 | 4.43283 | 4.43283 | 0 |
09 Mar 2024 | 4.43283 | 0.00 | 0.00% | 4.43283 | 4.43283 | 4.43283 | 0 |
08 Mar 2024 | 4.43283 | 0.03 | 0.64% | 4.40444 | 4.43283 | 4.40444 | 0 |
07 Mar 2024 | 4.4045 | 0.02 | 0.45% | 4.38338 | 4.4045 | 4.38338 | 0 |
06 Mar 2024 | 4.38459 | 0.02 | 0.42% | 4.3684 | 4.38459 | 4.3684 | 0 |
05 Mar 2024 | 4.36619 | 0.02 | 0.37% | 4.35177 | 4.36619 | 4.35177 | 0 |
04 Mar 2024 | 4.35031 | 0.03 | 0.61% | 4.32814 | 4.35031 | 4.32814 | 0 |
03 Mar 2024 | 4.32401 | 0.00 | 0.00% | 4.32401 | 4.32401 | 4.32401 | 0 |
02 Mar 2024 | 4.32401 | 0.00 | -0.09% | 4.33404 | 4.33404 | 4.32401 | 0 |
01 Mar 2024 | 4.32771 | 0.02 | 0.47% | 4.33069 | 4.33069 | 4.32771 | 0 |
29 Feb 2024 | 4.30763 | 0.02 | 0.49% | 4.29534 | 4.30763 | 4.29534 | 0 |
28 Feb 2024 | 4.28683 | -0.04 | -0.95% | 4.34786 | 4.34786 | 4.28683 | 0 |
27 Feb 2024 | 4.32811 | 0.03 | 0.80% | 4.29305 | 4.32811 | 4.29305 | 0 |
26 Feb 2024 | 4.29379 | -0.02 | -0.37% | 4.29379 | 4.31256 | 4.29379 | 0 |
25 Feb 2024 | 4.30995 | 0.00 | 0.00% | 4.30995 | 4.30995 | 4.30995 | 0 |
24 Feb 2024 | 4.30995 | 0.00 | 0.00% | 4.30995 | 4.30995 | 4.30995 | 0 |
23 Feb 2024 | 4.30995 | -0.07 | -1.50% | 4.34242 | 4.34242 | 4.30995 | 0 |
22 Feb 2024 | 4.37567 | -0.04 | -0.83% | 4.3762 | 4.3762 | 4.37567 | 0 |
21 Feb 2024 | 4.41234 | 0.04 | 0.92% | 4.38149 | 4.41234 | 4.38149 | 0 |
20 Feb 2024 | 4.3721 | -0.01 | -0.19% | 4.38028 | 4.38028 | 4.3721 | 0 |
19 Feb 2024 | 4.3802 | -0.04 | -0.81% | 4.3802 | 4.41616 | 4.3802 | 0 |
18 Feb 2024 | 4.41616 | 0.00 | 0.00% | 4.41616 | 4.41616 | 4.41616 | 0 |
17 Feb 2024 | 4.41616 | 0.02 | 0.37% | 4.41616 | 4.41616 | 4.39969 | 0 |
16 Feb 2024 | 4.39969 | 0.04 | 0.84% | 4.36335 | 4.39969 | 4.36335 | 0 |
15 Feb 2024 | 4.36291 | 0.01 | 0.29% | 4.36291 | 4.36291 | 4.35019 | 0 |
14 Feb 2024 | 4.35019 | -0.05 | -1.14% | 4.36292 | 4.36292 | 4.35019 | 0 |
13 Feb 2024 | 4.40057 | 0.04 | 0.95% | 4.3837 | 4.40057 | 4.3837 | 0 |
12 Feb 2024 | 4.35927 | -0.01 | -0.14% | 4.352 | 4.35927 | 4.34899 | 0 |
11 Feb 2024 | 4.36549 | -0.01 | -0.26% | 4.36549 | 4.36549 | 4.36549 | 0 |
10 Feb 2024 | 4.37682 | 0.01 | 0.26% | 4.37682 | 4.37682 | 4.37682 | 0 |
09 Feb 2024 | 4.36558 | -0.01 | -0.28% | 4.37095 | 4.37095 | 4.36558 | 0 |
08 Feb 2024 | 4.37791 | 0.00 | -0.01% | 4.38272 | 4.38107 | 4.37791 | 0 |
07 Feb 2024 | 4.37852 | 0.00 | 0.00% | 4.40457 | 4.40457 | 4.37852 | 0 |
06 Feb 2024 | 4.37862 | 0.02 | 0.46% | 4.36311 | 4.3816 | 4.36311 | 0 |
05 Feb 2024 | 4.35839 | -0.07 | -1.65% | 4.42186 | 4.426 | 4.35839 | 0 |
04 Feb 2024 | 4.43168 | -0.01 | -0.34% | 4.43168 | 4.44667 | 4.43168 | 0 |
03 Feb 2024 | 4.44667 | 0.00 | 0.00% | 4.44667 | 4.44667 | 4.44667 | 0 |
02 Feb 2024 | 4.44667 | 0.02 | 0.49% | 4.44005 | 4.44667 | 4.44005 | 0 |
01 Feb 2024 | 4.42485 | -0.02 | -0.40% | 4.45586 | 4.45586 | 4.41971 | 0 |
31 Ene 2024 | 4.44256 | 0.05 | 1.04% | 4.41923 | 4.44256 | 4.41923 | 0 |
30 Ene 2024 | 4.39692 | -0.03 | -0.75% | 4.41528 | 4.41528 | 4.3931 | 0 |
29 Ene 2024 | 4.43032 | 0.02 | 0.36% | 4.43455 | 4.43455 | 4.43032 | 0 |
28 Ene 2024 | 4.41454 | 0.00 | 0.00% | 4.41454 | 4.41454 | 4.41454 | 0 |
27 Ene 2024 | 4.41454 | 0.00 | 0.00% | 4.41454 | 4.41454 | 4.41454 | 0 |