Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ZARJPY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Abr 2024 | 8.1203 | 0.00 | -0.06% | 8.1242 | 8.16695 | 8.08695 | 0 |
| 16 Abr 2024 | 8.12515 | 0.00 | 0.02% | 8.12405 | 8.15535 | 8.08095 | 0 |
| 15 Abr 2024 | 8.12375 | -0.01 | -0.07% | 8.13045 | 8.18535 | 8.09246 | 0 |
| 14 Abr 2024 | 8.12955 | -0.01 | -0.09% | 8.14395 | 8.15011 | 8.092 | 0 |
| 13 Abr 2024 | 8.13688 | 0.00 | 0.00% | 8.13688 | 8.13688 | 8.13688 | 0 |
| 12 Abr 2024 | 8.13688 | -0.05 | -0.58% | 8.18555 | 8.2158 | 8.0583 | 0 |
| 11 Abr 2024 | 8.1841 | 0.04 | 0.54% | 8.14035 | 8.20149 | 8.12995 | 0 |
| 10 Abr 2024 | 8.13995 | -0.08 | -1.02% | 8.22335 | 8.2355 | 8.1194 | 0 |
| 09 Abr 2024 | 8.22378 | 0.08 | 0.95% | 8.1461 | 8.2405 | 8.14415 | 0 |
| 08 Abr 2024 | 8.1463 | 0.04 | 0.51% | 8.1038 | 8.19225 | 8.10975 | 0 |
| 07 Abr 2024 | 8.10465 | -0.01 | -0.09% | 8.11188 | 8.12272 | 8.10175 | 0 |
| 06 Abr 2024 | 8.11188 | 0.00 | 0.04% | 8.11188 | 8.1603 | 8.10827 | 0 |
| 05 Abr 2024 | 8.10827 | 0.02 | 0.25% | 8.08775 | 8.14805 | 8.06158 | 0 |
| 04 Abr 2024 | 8.0877 | -0.03 | -0.37% | 8.11805 | 8.16975 | 8.06205 | 0 |
| 03 Abr 2024 | 8.1177 | 0.05 | 0.58% | 8.0702 | 8.1345 | 8.045 | 0 |
| 02 Abr 2024 | 8.07055 | 0.07 | 0.92% | 7.99825 | 8.09105 | 8.0027 | 0 |
| 01 Abr 2024 | 7.997 | -0.03 | -0.37% | 8.0263 | 8.05415 | 7.9756 | 0 |
| 31 Mar 2024 | 8.02645 | 0.00 | 0.04% | 8.0235 | 8.02985 | 7.9735 | 0 |
| 30 Mar 2024 | 8.0235 | 0.00 | -0.01% | 8.0235 | 8.02425 | 8.00262 | 0 |
| 29 Mar 2024 | 8.02425 | 0.03 | 0.33% | 7.99648 | 8.03014 | 7.98555 | 0 |
| 28 Mar 2024 | 7.99769 | 0.01 | 0.09% | 7.9907 | 8.0135 | 7.9275 | 0 |
| 27 Mar 2024 | 7.99065 | 0.00 | 0.05% | 7.9861 | 8.01715 | 7.9765 | 0 |
| 26 Mar 2024 | 7.9863 | -0.03 | -0.32% | 8.01165 | 8.0285 | 7.9695 | 0 |
| 25 Mar 2024 | 8.01165 | 0.04 | 0.56% | 7.96605 | 8.0228 | 7.9512 | 0 |
| 24 Mar 2024 | 7.9669 | -0.03 | -0.42% | 8.00173 | 8.01802 | 7.9405 | 0 |
| 23 Mar 2024 | 8.0006 | 0.00 | 0.00% | 8.0006 | 8.0006 | 8.0006 | 0 |
| 22 Mar 2024 | 8.0006 | -0.05 | -0.63% | 8.05185 | 8.01625 | 7.94465 | 0 |
| 21 Mar 2024 | 8.05145 | -0.01 | -0.14% | 8.06195 | 8.0948 | 8.031 | 0 |
| 20 Mar 2024 | 8.06256 | 0.08 | 1.03% | 7.9789 | 8.09715 | 7.985 | 0 |
| 19 Mar 2024 | 7.98015 | 0.11 | 1.44% | 7.86655 | 7.9862 | 7.89495 | 0 |
| 18 Mar 2024 | 7.8667 | -0.08 | -0.95% | 7.9416 | 7.95439 | 7.847 | 0 |
| 17 Mar 2024 | 7.94185 | 0.00 | -0.01% | 7.943 | 7.98473 | 7.9335 | 0 |
| 16 Mar 2024 | 7.943 | 0.00 | 0.00% | 7.943 | 7.94323 | 7.943 | 0 |
| 15 Mar 2024 | 7.94323 | 0.03 | 0.37% | 7.9134 | 7.9745 | 7.89925 | 0 |
| 14 Mar 2024 | 7.91395 | -0.03 | -0.43% | 7.94705 | 7.9553 | 7.8847 | 0 |
| 13 Mar 2024 | 7.9482 | 0.04 | 0.53% | 7.90425 | 7.9717 | 7.87305 | 0 |
| 12 Mar 2024 | 7.9061 | 0.04 | 0.57% | 7.86025 | 7.94515 | 7.8803 | 0 |
| 11 Mar 2024 | 7.8615 | 0.01 | 0.07% | 7.8045 | 7.89395 | 7.81849 | 0 |
| 10 Mar 2024 | 7.85574 | 0.00 | 0.00% | 7.85574 | 7.85574 | 7.85574 | 0 |
| 09 Mar 2024 | 7.85574 | 0.00 | 0.00% | 7.85574 | 7.85574 | 7.85574 | 0 |
| 08 Mar 2024 | 7.85574 | -0.06 | -0.73% | 7.9152 | 7.9316 | 7.8392 | 0 |
| 07 Mar 2024 | 7.91375 | -0.02 | -0.22% | 7.929 | 7.9298 | 7.8455 | 0 |
| 06 Mar 2024 | 7.93135 | 0.02 | 0.31% | 7.90505 | 7.95155 | 7.8905 | 0 |
| 05 Mar 2024 | 7.90645 | 0.00 | 0.04% | 7.90025 | 7.94005 | 7.86563 | 0 |
| 04 Mar 2024 | 7.90315 | 0.04 | 0.49% | 7.86535 | 7.926 | 7.8582 | 0 |
| 03 Mar 2024 | 7.86465 | -0.01 | -0.12% | 7.87383 | 7.88655 | 7.84147 | 0 |
| 02 Mar 2024 | 7.87383 | 0.01 | 0.06% | 7.87383 | 7.87383 | 7.85561 | 0 |
| 01 Mar 2024 | 7.86874 | 0.05 | 0.65% | 7.8186 | 7.87383 | 7.82205 | 0 |
| 29 Feb 2024 | 7.8176 | 0.00 | 0.05% | 7.8134 | 7.8235 | 7.762 | 0 |
| 28 Feb 2024 | 7.81385 | -0.07 | -0.86% | 7.8804 | 7.87428 | 7.8015 | 0 |
| 27 Feb 2024 | 7.8815 | 0.08 | 1.05% | 7.7995 | 7.896 | 7.796 | 0 |
| 26 Feb 2024 | 7.7993 | -0.01 | -0.15% | 7.79375 | 7.81955 | 7.78215 | 0 |
| 25 Feb 2024 | 7.81075 | 0.00 | 0.00% | 7.81075 | 7.81075 | 7.81075 | 0 |
| 24 Feb 2024 | 7.81075 | 0.00 | 0.00% | 7.81075 | 7.81075 | 7.81075 | 0 |
| 23 Feb 2024 | 7.81075 | -0.04 | -0.53% | 7.85121 | 7.88 | 7.76125 | 0 |
| 22 Feb 2024 | 7.85255 | -0.10 | -1.25% | 7.9515 | 7.97563 | 7.8425 | 0 |
| 21 Feb 2024 | 7.95205 | 0.03 | 0.35% | 7.92535 | 7.99254 | 7.9195 | 0 |
| 20 Feb 2024 | 7.9245 | 0.00 | 0.02% | 7.92145 | 7.9403 | 7.87635 | 0 |
| 19 Feb 2024 | 7.92255 | -0.03 | -0.39% | 7.953 | 7.95215 | 7.89085 | 0 |
| 18 Feb 2024 | 7.9534 | -0.04 | -0.48% | 7.99149 | 7.99149 | 7.92311 | 0 |
| 17 Feb 2024 | 7.99149 | 0.00 | 0.00% | 7.99149 | 7.99149 | 7.99104 | 0 |
| 16 Feb 2024 | 7.99149 | 0.08 | 0.97% | 7.9149 | 7.99716 | 7.9214 | 0 |
| 15 Feb 2024 | 7.91435 | 0.01 | 0.17% | 7.90075 | 7.91935 | 7.86835 | 0 |
| 14 Feb 2024 | 7.9013 | 0.02 | 0.26% | 7.88145 | 7.91348 | 7.84255 | 0 |
| 13 Feb 2024 | 7.8812 | 0.00 | -0.01% | 7.8843 | 7.95125 | 7.8677 | 0 |
| 12 Feb 2024 | 7.88185 | 0.03 | 0.42% | 7.8491 | 7.9029 | 7.8231 | 0 |
| 11 Feb 2024 | 7.8487 | -0.01 | -0.12% | 7.85815 | 7.865 | 7.82512 | 0 |
| 10 Feb 2024 | 7.85815 | 0.04 | 0.49% | 7.82012 | 7.87853 | 7.82012 | 0 |
| 09 Feb 2024 | 7.82012 | -0.05 | -0.61% | 7.8683 | 7.89255 | 7.82012 | 0 |
| 08 Feb 2024 | 7.868 | 0.04 | 0.46% | 7.83145 | 7.8875 | 7.84185 | 0 |
| 07 Feb 2024 | 7.832 | -0.02 | -0.26% | 7.85345 | 7.85765 | 7.8153 | 0 |
| 06 Feb 2024 | 7.8528 | 0.06 | 0.81% | 7.79355 | 7.87202 | 7.798 | 0 |
| 05 Feb 2024 | 7.78936 | -0.06 | -0.81% | 7.85855 | 7.85415 | 7.77535 | 0 |
| 04 Feb 2024 | 7.85335 | -0.02 | -0.19% | 7.8686 | 7.874 | 7.837 | 0 |
| 03 Feb 2024 | 7.8686 | 0.01 | 0.08% | 7.8686 | 7.8686 | 7.86248 | 0 |
| 02 Feb 2024 | 7.86248 | -0.02 | -0.25% | 7.8835 | 7.88905 | 7.83125 | 0 |
| 01 Feb 2024 | 7.88185 | 0.01 | 0.11% | 7.87285 | 7.8886 | 7.81845 | 0 |
| 31 Ene 2024 | 7.8732 | 0.03 | 0.40% | 7.84095 | 7.9181 | 7.83415 | 0 |
| 30 Ene 2024 | 7.84185 | 0.00 | 0.01% | 7.8403 | 7.86502 | 7.79525 | 0 |
| 29 Ene 2024 | 7.8408 | -0.06 | -0.74% | 7.8846 | 7.89085 | 7.82738 | 0 |
| 28 Ene 2024 | 7.89944 | 0.00 | 0.00% | 7.89944 | 7.89944 | 7.89944 | 0 |
| 27 Ene 2024 | 7.89944 | 0.00 | 0.00% | 7.89944 | 7.89944 | 7.89944 | 0 |
| 26 Ene 2024 | 7.89944 | 0.08 | 1.03% | 7.8208 | 7.90199 | 7.7992 | 0 |
| 25 Ene 2024 | 7.81885 | 0.01 | 0.14% | 7.8116 | 7.83845 | 7.7972 | 0 |
| 24 Ene 2024 | 7.80825 | 0.02 | 0.29% | 7.7852 | 7.8413 | 7.7617 | 0 |
| 23 Ene 2024 | 7.7859 | 0.08 | 0.98% | 7.70935 | 7.8097 | 7.7007 | 0 |
| 22 Ene 2024 | 7.7104 | -0.08 | -1.01% | 7.78705 | 7.77285 | 7.6946 | 0 |
| 21 Ene 2024 | 7.7894 | -0.03 | -0.36% | 7.81737 | 7.81737 | 7.77605 | 0 |
| 20 Ene 2024 | 7.81737 | 0.02 | 0.31% | 7.79974 | 7.81737 | 7.79358 | 0 |
| 19 Ene 2024 | 7.79358 | -0.03 | -0.37% | 7.8221 | 7.8519 | 7.7717 | 0 |
