ZARGHS Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 0.6974 | 0.0025 | 0.36% | 0.6945 | 0.6974 | 0.6944 | 0 |
26 Mar 2024 | 0.6949 | 0.001 | 0.14% | 0.6958 | 0.6958 | 0.6947 | 0 |
25 Mar 2024 | 0.6939 | 0.0073 | 1.07% | 0.6888 | 0.6939 | 0.6878 | 0 |
24 Mar 2024 | 0.6866 | 0.0005 | 0.07% | 0.6866 | 0.6866 | 0.6866 | 0 |
23 Mar 2024 | 0.6861 | 0.00 | 0.00% | 0.6861 | 0.6861 | 0.6861 | 0 |
22 Mar 2024 | 0.6861 | -0.0094 | -1.35% | 0.6861 | 0.6955 | 0.6861 | 0 |
21 Mar 2024 | 0.6955 | 0.0063 | 0.92% | 0.6909 | 0.6955 | 0.6911 | 0 |
20 Mar 2024 | 0.6892 | 0.0033 | 0.48% | 0.6871 | 0.6892 | 0.6871 | 0 |
19 Mar 2024 | 0.686 | 0.0032 | 0.47% | 0.6822 | 0.686 | 0.6822 | 0 |
18 Mar 2024 | 0.6827 | -0.0097 | -1.40% | 0.6887 | 0.6887 | 0.6827 | 0 |
17 Mar 2024 | 0.6924 | 0.00 | 0.00% | 0.6924 | 0.6924 | 0.6924 | 0 |
16 Mar 2024 | 0.6924 | 0.00 | 0.00% | 0.6924 | 0.6924 | 0.6924 | 0 |
15 Mar 2024 | 0.6924 | -0.0008 | -0.12% | 0.6915 | 0.6924 | 0.6917 | 0 |
14 Mar 2024 | 0.6933 | 0.0011 | 0.17% | 0.6933 | 0.6933 | 0.6921 | 0 |
13 Mar 2024 | 0.6921 | 0.0027 | 0.39% | 0.6865 | 0.6921 | 0.6865 | 0 |
12 Mar 2024 | 0.6894 | 0.005 | 0.73% | 0.6856 | 0.6894 | 0.6851 | 0 |
11 Mar 2024 | 0.6844 | 0.0013 | 0.19% | 0.6808 | 0.6844 | 0.6808 | 0 |
10 Mar 2024 | 0.6831 | 0.00 | 0.00% | 0.6831 | 0.6831 | 0.6831 | 0 |
09 Mar 2024 | 0.6831 | -0.0031 | -0.46% | 0.6831 | 0.6863 | 0.6831 | 0 |
08 Mar 2024 | 0.6863 | 0.0074 | 1.10% | 0.6788 | 0.6863 | 0.6788 | 0 |
07 Mar 2024 | 0.6788 | 0.0028 | 0.42% | 0.6758 | 0.6788 | 0.6758 | 0 |
06 Mar 2024 | 0.676 | 0.0044 | 0.66% | 0.6719 | 0.676 | 0.6719 | 0 |
05 Mar 2024 | 0.6716 | 0.005 | 0.75% | 0.6668 | 0.6716 | 0.6668 | 0 |
04 Mar 2024 | 0.6666 | 0.0035 | 0.53% | 0.6631 | 0.6666 | 0.6631 | 0 |
03 Mar 2024 | 0.6631 | 0.00 | 0.00% | 0.6631 | 0.6631 | 0.6631 | 0 |
02 Mar 2024 | 0.6631 | 0.00 | 0.00% | 0.6631 | 0.6631 | 0.6631 | 0 |
01 Mar 2024 | 0.6631 | 0.0057 | 0.87% | 0.6609 | 0.6631 | 0.6609 | 0 |
29 Feb 2024 | 0.6573 | 0.0057 | 0.88% | 0.6528 | 0.6573 | 0.6528 | 0 |
28 Feb 2024 | 0.6516 | -0.0041 | -0.63% | 0.6587 | 0.6587 | 0.6516 | 0 |
27 Feb 2024 | 0.6557 | 0.0055 | 0.85% | 0.65 | 0.6557 | 0.65 | 0 |
26 Feb 2024 | 0.6502 | -0.001 | -0.15% | 0.6502 | 0.6512 | 0.6502 | 0 |
25 Feb 2024 | 0.6512 | 0.00 | 0.00% | 0.6512 | 0.6512 | 0.6512 | 0 |
24 Feb 2024 | 0.6512 | 0.0004 | 0.06% | 0.6512 | 0.6512 | 0.6508 | 0 |
23 Feb 2024 | 0.6508 | -0.0089 | -1.34% | 0.6546 | 0.6546 | 0.6508 | 0 |
22 Feb 2024 | 0.6596 | -0.0061 | -0.92% | 0.6603 | 0.6603 | 0.6596 | 0 |
21 Feb 2024 | 0.6657 | 0.0067 | 1.02% | 0.6604 | 0.6657 | 0.6604 | 0 |
20 Feb 2024 | 0.659 | 0.00 | 0.01% | 0.6589 | 0.659 | 0.6589 | 0 |
19 Feb 2024 | 0.6589 | -0.0045 | -0.68% | 0.6604 | 0.6604 | 0.6589 | 0 |
18 Feb 2024 | 0.6635 | 0.0025 | 0.37% | 0.6635 | 0.6635 | 0.6635 | 0 |
17 Feb 2024 | 0.661 | 0.00 | 0.00% | 0.661 | 0.661 | 0.661 | 0 |
16 Feb 2024 | 0.661 | 0.0066 | 1.01% | 0.6544 | 0.661 | 0.6544 | 0 |
15 Feb 2024 | 0.6544 | 0.0021 | 0.32% | 0.6544 | 0.6544 | 0.6523 | 0 |
14 Feb 2024 | 0.6523 | -0.0068 | -1.04% | 0.6535 | 0.6535 | 0.6523 | 0 |
13 Feb 2024 | 0.6591 | 0.0045 | 0.68% | 0.6583 | 0.6591 | 0.6583 | 0 |
12 Feb 2024 | 0.6546 | 0.0022 | 0.33% | 0.6505 | 0.6546 | 0.65 | 0 |
11 Feb 2024 | 0.6525 | -0.0017 | -0.26% | 0.6525 | 0.6525 | 0.6525 | 0 |
10 Feb 2024 | 0.6542 | 0.0017 | 0.26% | 0.6542 | 0.6542 | 0.6542 | 0 |
09 Feb 2024 | 0.6525 | -0.003 | -0.45% | 0.6544 | 0.6544 | 0.6525 | 0 |
08 Feb 2024 | 0.6555 | 0.0014 | 0.21% | 0.6547 | 0.6555 | 0.6545 | 0 |
07 Feb 2024 | 0.6541 | 0.0038 | 0.59% | 0.6542 | 0.6542 | 0.6541 | 0 |
06 Feb 2024 | 0.6503 | 0.0011 | 0.17% | 0.6501 | 0.6507 | 0.6501 | 0 |
05 Feb 2024 | 0.6492 | -0.0125 | -1.89% | 0.6602 | 0.6608 | 0.6492 | 0 |
04 Feb 2024 | 0.6617 | -0.0021 | -0.32% | 0.6617 | 0.6639 | 0.6617 | 0 |
03 Feb 2024 | 0.6639 | 0.00 | 0.00% | 0.6639 | 0.6639 | 0.6639 | 0 |
02 Feb 2024 | 0.6639 | 0.0071 | 1.08% | 0.659 | 0.6639 | 0.659 | 0 |
01 Feb 2024 | 0.6568 | -0.0037 | -0.57% | 0.6625 | 0.6625 | 0.656 | 0 |
31 Ene 2024 | 0.6605 | 0.006 | 0.92% | 0.6578 | 0.6605 | 0.6578 | 0 |
30 Ene 2024 | 0.6545 | -0.0034 | -0.51% | 0.6556 | 0.6556 | 0.6539 | 0 |
29 Ene 2024 | 0.6578 | -0.0025 | -0.38% | 0.6607 | 0.6607 | 0.6578 | 0 |
28 Ene 2024 | 0.6604 | 0.00 | 0.00% | 0.6604 | 0.6604 | 0.6604 | 0 |
27 Ene 2024 | 0.6604 | 0.0027 | 0.41% | 0.6604 | 0.6604 | 0.6577 | 0 |
26 Ene 2024 | 0.6577 | 0.0144 | 2.25% | 0.6474 | 0.6577 | 0.6474 | 0 |
25 Ene 2024 | 0.6432 | 0.0011 | 0.18% | 0.6409 | 0.6432 | 0.6409 | 0 |
24 Ene 2024 | 0.6421 | 0.0086 | 1.36% | 0.6356 | 0.6421 | 0.6356 | 0 |
23 Ene 2024 | 0.6335 | 0.0047 | 0.75% | 0.6285 | 0.6335 | 0.6285 | 0 |
22 Ene 2024 | 0.6288 | -0.0092 | -1.44% | 0.6354 | 0.6346 | 0.6288 | 0 |
21 Ene 2024 | 0.638 | 0.00 | 0.00% | 0.638 | 0.638 | 0.638 | 0 |
20 Ene 2024 | 0.638 | 0.00 | 0.00% | 0.638 | 0.638 | 0.638 | 0 |
19 Ene 2024 | 0.638 | 0.0027 | 0.43% | 0.6347 | 0.638 | 0.6347 | 0 |
18 Ene 2024 | 0.6353 | 0.0051 | 0.81% | 0.6302 | 0.6353 | 0.6302 | 0 |
17 Ene 2024 | 0.6301 | -0.0034 | -0.53% | 0.6338 | 0.6338 | 0.6301 | 0 |
16 Ene 2024 | 0.6335 | -0.0091 | -1.42% | 0.6415 | 0.6415 | 0.6335 | 0 |
15 Ene 2024 | 0.6427 | 0.0016 | 0.25% | 0.6417 | 0.6427 | 0.6412 | 0 |
14 Ene 2024 | 0.641 | 0.00 | 0.00% | 0.641 | 0.641 | 0.641 | 0 |
13 Ene 2024 | 0.641 | -0.0004 | -0.06% | 0.641 | 0.641 | 0.641 | 0 |
12 Ene 2024 | 0.6414 | -0.0017 | -0.27% | 0.6431 | 0.6431 | 0.6414 | 0 |
11 Ene 2024 | 0.6431 | 0.001 | 0.15% | 0.6388 | 0.6431 | 0.6388 | 0 |
10 Ene 2024 | 0.6422 | 0.0049 | 0.77% | 0.6376 | 0.6422 | 0.6376 | 0 |
09 Ene 2024 | 0.6373 | -0.0017 | -0.27% | 0.6434 | 0.6434 | 0.6373 | 0 |
08 Ene 2024 | 0.639 | 0.0009 | 0.14% | 0.6382 | 0.639 | 0.6361 | 0 |
07 Ene 2024 | 0.6382 | 0.00 | 0.01% | 0.6381 | 0.6382 | 0.638 | 0 |
06 Ene 2024 | 0.6381 | 0.0032 | 0.50% | 0.6381 | 0.6381 | 0.6349 | 0 |
05 Ene 2024 | 0.6349 | -0.0029 | -0.45% | 0.6374 | 0.6374 | 0.6349 | 0 |
04 Ene 2024 | 0.6378 | 0.0025 | 0.40% | 0.6384 | 0.6384 | 0.6378 | 0 |
03 Ene 2024 | 0.6353 | -0.0122 | -1.88% | 0.6438 | 0.6451 | 0.6353 | 0 |
02 Ene 2024 | 0.6475 | -0.0087 | -1.33% | 0.6475 | 0.6562 | 0.6475 | 0 |
01 Ene 2024 | 0.6562 | 0.0023 | 0.36% | 0.6562 | 0.6562 | 0.6562 | 0 |
31 Dic 2023 | 0.6538 | 0.00 | 0.00% | 0.6538 | 0.6538 | 0.6538 | 0 |
30 Dic 2023 | 0.6538 | 0.005 | 0.78% | 0.6538 | 0.6538 | 0.6488 | 0 |
29 Dic 2023 | 0.6488 | -0.0013 | -0.20% | 0.6503 | 0.6503 | 0.6488 | 0 |