ZARCNY Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 May 2024 | 0.3829 | 0.0022 | 0.59% | 0.3807 | 0.3839 | 0.3805 | 0 |
02 May 2024 | 0.3806 | 0.0012 | 0.31% | 0.3783 | 0.3826 | 0.378 | 0 |
01 May 2024 | 0.3794 | 0.0011 | 0.30% | 0.3775 | 0.3794 | 0.3779 | 0 |
30 Abr 2024 | 0.3783 | -0.0019 | -0.51% | 0.3803 | 0.38 | 0.3767 | 0 |
29 Abr 2024 | 0.3802 | 0.0068 | 1.83% | 0.3766 | 0.3803 | 0.377 | 0 |
28 Abr 2024 | 0.3734 | 0.00 | 0.00% | 0.3726 | 0.3734 | 0.3726 | 0 |
27 Abr 2024 | 0.3734 | 0.00 | 0.00% | 0.3726 | 0.3734 | 0.3726 | 0 |
26 Abr 2024 | 0.3734 | 0.001 | 0.26% | 0.3728 | 0.3783 | 0.3716 | 0 |
25 Abr 2024 | 0.3724 | 0.0027 | 0.73% | 0.3695 | 0.3748 | 0.3695 | 0 |
24 Abr 2024 | 0.3697 | -0.0017 | -0.45% | 0.3714 | 0.372 | 0.3687 | 0 |
23 Abr 2024 | 0.3714 | 0.0014 | 0.39% | 0.3699 | 0.3718 | 0.3687 | 0 |
22 Abr 2024 | 0.37 | -0.0014 | -0.38% | 0.3715 | 0.3721 | 0.3698 | 0 |
21 Abr 2024 | 0.3713 | 0.00 | 0.00% | 0.3713 | 0.3713 | 0.3713 | 0 |
20 Abr 2024 | 0.3713 | 0.00 | 0.00% | 0.3713 | 0.3713 | 0.3713 | 0 |
19 Abr 2024 | 0.3713 | 0.0009 | 0.23% | 0.3703 | 0.3724 | 0.3681 | 0 |
18 Abr 2024 | 0.3705 | -0.0026 | -0.70% | 0.3731 | 0.3747 | 0.3698 | 0 |
17 Abr 2024 | 0.3731 | -0.00 | 0.00% | 0.3732 | 0.3746 | 0.3716 | 0 |
16 Abr 2024 | 0.3731 | -0.0009 | -0.23% | 0.3739 | 0.3748 | 0.3719 | 0 |
15 Abr 2024 | 0.374 | -0.0024 | -0.64% | 0.3765 | 0.3778 | 0.3727 | 0 |
14 Abr 2024 | 0.3764 | 0.00 | 0.00% | 0.3764 | 0.3764 | 0.3764 | 0 |
13 Abr 2024 | 0.3764 | 0.00 | 0.00% | 0.3764 | 0.3764 | 0.3764 | 0 |
12 Abr 2024 | 0.3764 | -0.0028 | -0.73% | 0.3789 | 0.3805 | 0.3747 | 0 |
11 Abr 2024 | 0.3792 | 0.0008 | 0.21% | 0.3787 | 0.3795 | 0.3766 | 0 |
10 Abr 2024 | 0.3784 | -0.0057 | -1.48% | 0.384 | 0.3842 | 0.3776 | 0 |
09 Abr 2024 | 0.3841 | 0.0035 | 0.93% | 0.3803 | 0.3848 | 0.3804 | 0 |
08 Abr 2024 | 0.3805 | 0.0013 | 0.35% | 0.3785 | 0.3823 | 0.3785 | 0 |
07 Abr 2024 | 0.3792 | -0.0019 | -0.50% | 0.3792 | 0.3811 | 0.3792 | 0 |
06 Abr 2024 | 0.3811 | 0.0023 | 0.60% | 0.3811 | 0.3811 | 0.3788 | 0 |
05 Abr 2024 | 0.3788 | -0.0006 | -0.16% | 0.3794 | 0.3813 | 0.3784 | 0 |
04 Abr 2024 | 0.3794 | -0.00 | -0.01% | 0.3794 | 0.3817 | 0.3786 | 0 |
03 Abr 2024 | 0.3794 | 0.0015 | 0.39% | 0.378 | 0.3802 | 0.3765 | 0 |
02 Abr 2024 | 0.378 | 0.0024 | 0.63% | 0.377 | 0.3785 | 0.3744 | 0 |
01 Abr 2024 | 0.3756 | 0.0003 | 0.09% | 0.3768 | 0.3766 | 0.3756 | 0 |
31 Mar 2024 | 0.3753 | 0.00 | 0.00% | 0.3756 | 0.3753 | 0.3753 | 0 |
30 Mar 2024 | 0.3753 | -0.0005 | -0.14% | 0.3756 | 0.3758 | 0.3753 | 0 |
29 Mar 2024 | 0.3758 | 0.0005 | 0.12% | 0.3756 | 0.3758 | 0.3753 | 0 |
28 Mar 2024 | 0.3753 | -0.0005 | -0.13% | 0.3756 | 0.3758 | 0.3719 | 0 |
27 Mar 2024 | 0.3758 | 0.0009 | 0.24% | 0.3748 | 0.377 | 0.374 | 0 |
26 Mar 2024 | 0.3749 | -0.0021 | -0.56% | 0.377 | 0.3777 | 0.3746 | 0 |
25 Mar 2024 | 0.377 | 0.001 | 0.28% | 0.3772 | 0.3775 | 0.374 | 0 |
24 Mar 2024 | 0.376 | 0.0002 | 0.06% | 0.376 | 0.376 | 0.376 | 0 |
23 Mar 2024 | 0.3758 | 0.00 | 0.00% | 0.3758 | 0.3758 | 0.3758 | 0 |
22 Mar 2024 | 0.3758 | -0.0015 | -0.39% | 0.3774 | 0.3786 | 0.3753 | 0 |
21 Mar 2024 | 0.3773 | -0.0026 | -0.69% | 0.379 | 0.381 | 0.3767 | 0 |
20 Mar 2024 | 0.3799 | 0.0046 | 1.22% | 0.3752 | 0.38 | 0.3737 | 0 |
19 Mar 2024 | 0.3753 | 0.0008 | 0.22% | 0.3745 | 0.3758 | 0.3725 | 0 |
18 Mar 2024 | 0.3745 | -0.0038 | -1.01% | 0.3785 | 0.3785 | 0.3737 | 0 |
17 Mar 2024 | 0.3783 | 0.00 | 0.00% | 0.3783 | 0.3783 | 0.3783 | 0 |
16 Mar 2024 | 0.3783 | 0.00 | 0.00% | 0.3783 | 0.3783 | 0.3783 | 0 |
15 Mar 2024 | 0.3783 | -0.0005 | -0.14% | 0.3786 | 0.3805 | 0.378 | 0 |
14 Mar 2024 | 0.3788 | -0.0029 | -0.77% | 0.382 | 0.3813 | 0.3776 | 0 |
13 Mar 2024 | 0.3817 | 0.002 | 0.52% | 0.3797 | 0.383 | 0.3789 | 0 |
12 Mar 2024 | 0.3798 | 0.0009 | 0.24% | 0.3793 | 0.3817 | 0.3782 | 0 |
11 Mar 2024 | 0.3789 | 0.0004 | 0.09% | 0.3772 | 0.3802 | 0.3766 | 0 |
10 Mar 2024 | 0.3785 | 0.00 | 0.00% | 0.3785 | 0.3785 | 0.3785 | 0 |
09 Mar 2024 | 0.3785 | -0.0007 | -0.19% | 0.3785 | 0.3792 | 0.3785 | 0 |
08 Mar 2024 | 0.3792 | -0.0005 | -0.12% | 0.3796 | 0.3813 | 0.3784 | 0 |
07 Mar 2024 | 0.3797 | 0.0024 | 0.65% | 0.3774 | 0.38 | 0.3764 | 0 |
06 Mar 2024 | 0.3773 | 0.0029 | 0.77% | 0.3746 | 0.3778 | 0.3743 | 0 |
05 Mar 2024 | 0.3744 | 0.0012 | 0.31% | 0.3731 | 0.3758 | 0.3721 | 0 |
04 Mar 2024 | 0.3732 | 0.0013 | 0.34% | 0.371 | 0.3744 | 0.3708 | 0 |
03 Mar 2024 | 0.372 | 0.00 | 0.00% | 0.372 | 0.372 | 0.372 | 0 |
02 Mar 2024 | 0.372 | 0.00 | 0.00% | 0.372 | 0.372 | 0.372 | 0 |
01 Mar 2024 | 0.372 | 0.0018 | 0.49% | 0.3705 | 0.3724 | 0.3694 | 0 |
29 Feb 2024 | 0.3702 | 0.0014 | 0.39% | 0.3687 | 0.3706 | 0.368 | 0 |
28 Feb 2024 | 0.3687 | -0.0038 | -1.02% | 0.3725 | 0.3719 | 0.3678 | 0 |
27 Feb 2024 | 0.3725 | 0.0041 | 1.11% | 0.3683 | 0.373 | 0.3677 | 0 |
26 Feb 2024 | 0.3684 | -0.0004 | -0.11% | 0.3684 | 0.3687 | 0.3674 | 0 |
25 Feb 2024 | 0.3688 | 0.00 | 0.00% | 0.3688 | 0.3688 | 0.3688 | 0 |
24 Feb 2024 | 0.3688 | 0.0004 | 0.11% | 0.3688 | 0.3688 | 0.3684 | 0 |
23 Feb 2024 | 0.3684 | -0.0022 | -0.59% | 0.3705 | 0.3715 | 0.367 | 0 |
22 Feb 2024 | 0.3706 | -0.0052 | -1.39% | 0.3758 | 0.3781 | 0.3702 | 0 |
21 Feb 2024 | 0.3758 | 0.00 | 0.01% | 0.3756 | 0.3784 | 0.3746 | 0 |
20 Feb 2024 | 0.3758 | 0.0008 | 0.23% | 0.3751 | 0.3761 | 0.3728 | 0 |
19 Feb 2024 | 0.3749 | -0.0038 | -1.01% | 0.377 | 0.377 | 0.3745 | 0 |
18 Feb 2024 | 0.3787 | 0.0018 | 0.49% | 0.3787 | 0.3787 | 0.3787 | 0 |
17 Feb 2024 | 0.3769 | 0.00 | 0.00% | 0.3769 | 0.3769 | 0.3769 | 0 |
16 Feb 2024 | 0.3769 | 0.0013 | 0.34% | 0.3757 | 0.3776 | 0.3752 | 0 |
15 Feb 2024 | 0.3756 | 0.0021 | 0.57% | 0.3736 | 0.3757 | 0.3734 | 0 |
14 Feb 2024 | 0.3735 | 0.001 | 0.26% | 0.3727 | 0.3743 | 0.3712 | 0 |
13 Feb 2024 | 0.3725 | -0.0029 | -0.77% | 0.3756 | 0.3781 | 0.3719 | 0 |
12 Feb 2024 | 0.3754 | 0.0009 | 0.25% | 0.3733 | 0.3763 | 0.3731 | 0 |
11 Feb 2024 | 0.3745 | 0.00 | 0.00% | 0.3745 | 0.3745 | 0.3745 | 0 |
10 Feb 2024 | 0.3745 | 0.0003 | 0.08% | 0.3755 | 0.3755 | 0.3745 | 0 |
09 Feb 2024 | 0.3742 | -0.001 | -0.25% | 0.3753 | 0.3763 | 0.3736 | 0 |
08 Feb 2024 | 0.3752 | -0.0009 | -0.24% | 0.376 | 0.3771 | 0.3741 | 0 |
07 Feb 2024 | 0.3761 | -0.0017 | -0.44% | 0.3777 | 0.3788 | 0.3755 | 0 |
06 Feb 2024 | 0.3777 | 0.0044 | 1.18% | 0.3733 | 0.3778 | 0.3727 | 0 |
05 Feb 2024 | 0.3733 | -0.0065 | -1.70% | 0.3789 | 0.3792 | 0.3727 | 0 |
04 Feb 2024 | 0.3798 | 0.0004 | 0.12% | 0.3798 | 0.3798 | 0.3793 | 0 |
03 Feb 2024 | 0.3793 | 0.0026 | 0.68% | 0.3793 | 0.3793 | 0.3768 | 0 |