Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ZARNGN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Abr 2024 | 60.25247 | 0.24 | 0.41% | 60.00932 | 60.26066 | 59.69218 | 0 |
| 18 Abr 2024 | 60.00897 | -0.04 | -0.06% | 60.05943 | 61.46572 | 59.6313 | 0 |
| 17 Abr 2024 | 60.04668 | 0.10 | 0.16% | 59.94972 | 61.3383 | 59.64088 | 0 |
| 16 Abr 2024 | 59.95161 | -2.94 | -4.68% | 60.72649 | 61.44061 | 59.83466 | 0 |
| 15 Abr 2024 | 62.89631 | -0.77 | -1.21% | 63.66961 | 63.74521 | 62.59946 | 0 |
| 14 Abr 2024 | 63.66779 | -2.79 | -4.20% | 63.61835 | 63.69852 | 63.42627 | 0 |
| 13 Abr 2024 | 66.46169 | 0.00 | 0.00% | 66.46169 | 66.46169 | 66.46169 | 0 |
| 12 Abr 2024 | 66.46169 | 0.10 | 0.14% | 66.36947 | 67.21332 | 66.1335 | 0 |
| 11 Abr 2024 | 66.36591 | 0.39 | 0.59% | 65.97803 | 66.51503 | 65.8278 | 0 |
| 10 Abr 2024 | 65.97671 | -1.67 | -2.48% | 67.6578 | 67.60281 | 65.82587 | 0 |
| 09 Abr 2024 | 67.65168 | 1.04 | 1.56% | 66.61394 | 67.73799 | 66.59225 | 0 |
| 08 Abr 2024 | 66.61178 | -0.05 | -0.08% | 66.66275 | 67.22284 | 66.58894 | 0 |
| 07 Abr 2024 | 66.66359 | -0.07 | -0.11% | 66.76042 | 66.7753 | 66.65574 | 0 |
| 06 Abr 2024 | 66.73535 | -3.86 | -5.47% | 66.73535 | 66.73535 | 66.73535 | 0 |
| 05 Abr 2024 | 70.59721 | 0.02 | 0.03% | 70.5518 | 71.01722 | 70.32725 | 0 |
| 04 Abr 2024 | 70.57316 | 3.26 | 4.84% | 70.66612 | 71.05301 | 70.37165 | 0 |
| 03 Abr 2024 | 67.31743 | -2.39 | -3.43% | 69.70172 | 69.08042 | 66.91643 | 0 |
| 02 Abr 2024 | 69.71092 | 0.77 | 1.12% | 68.94305 | 70.60914 | 68.78968 | 0 |
| 01 Abr 2024 | 68.9397 | -6.42 | -8.52% | 69.14921 | 69.406 | 68.67181 | 0 |
| 31 Mar 2024 | 75.36068 | 0.25 | 0.33% | 75.11207 | 75.51699 | 74.79759 | 0 |
| 30 Mar 2024 | 75.11207 | -0.02 | -0.02% | 75.11207 | 75.12903 | 75.11207 | 0 |
| 29 Mar 2024 | 75.12903 | 1.54 | 2.09% | 73.58676 | 76.20404 | 73.46486 | 0 |
| 28 Mar 2024 | 73.58832 | -1.33 | -1.78% | 74.92324 | 75.00983 | 73.36078 | 0 |
| 27 Mar 2024 | 74.92324 | -1.22 | -1.61% | 73.51655 | 75.21805 | 73.48906 | 0 |
| 26 Mar 2024 | 76.14552 | 0.74 | 0.98% | 75.41082 | 76.4073 | 75.46135 | 0 |
| 25 Mar 2024 | 75.40899 | -1.72 | -2.23% | 77.12307 | 76.56988 | 75.22866 | 0 |
| 24 Mar 2024 | 77.12607 | 2.76 | 3.71% | 77.04445 | 77.47836 | 76.93597 | 0 |
| 23 Mar 2024 | 74.36742 | 0.00 | 0.00% | 74.36742 | 74.36742 | 74.36742 | 0 |
| 22 Mar 2024 | 74.36742 | -1.00 | -1.32% | 72.77249 | 75.51277 | 73.99459 | 0 |
| 21 Mar 2024 | 75.36268 | -3.89 | -4.91% | 79.27633 | 75.36268 | 75.36268 | 0 |
| 20 Mar 2024 | 79.25174 | -3.25 | -3.94% | 78.04828 | 80.35525 | 78.06863 | 0 |
| 19 Mar 2024 | 82.50263 | -0.01 | -0.01% | 82.51768 | 82.56286 | 82.24145 | 0 |
| 18 Mar 2024 | 82.5142 | -3.38 | -3.94% | 85.89288 | 84.9241 | 82.44528 | 0 |
| 17 Mar 2024 | 85.89718 | 0.17 | 0.20% | 85.82373 | 86.05743 | 85.72711 | 0 |
| 16 Mar 2024 | 85.72711 | 0.00 | 0.00% | 85.72711 | 85.72711 | 85.72711 | 0 |
| 15 Mar 2024 | 85.72711 | -0.67 | -0.78% | 85.08113 | 86.20618 | 84.45955 | 0 |
| 14 Mar 2024 | 86.40161 | -0.34 | -0.40% | 43.56596 | 86.40161 | 86.40161 | 0 |
| 13 Mar 2024 | 86.74468 | 0.37 | 0.42% | 86.35207 | 86.91362 | 84.5327 | 0 |
| 12 Mar 2024 | 86.37939 | -0.68 | -0.78% | 87.04368 | 87.53467 | 86.11543 | 0 |
| 11 Mar 2024 | 87.06113 | 1.87 | 2.20% | 84.77456 | 87.26833 | 84.58639 | 0 |
| 10 Mar 2024 | 85.18979 | 0.00 | 0.00% | 85.18979 | 85.18979 | 85.18979 | 0 |
| 09 Mar 2024 | 85.18979 | 0.00 | 0.00% | 85.18979 | 85.18979 | 85.18979 | 0 |
| 08 Mar 2024 | 85.18979 | 0.01 | 0.02% | 85.18791 | 85.63225 | 84.85639 | 0 |
| 07 Mar 2024 | 85.17514 | 0.59 | 0.69% | 84.5522 | 85.33289 | 84.03354 | 0 |
| 06 Mar 2024 | 84.58998 | 1.91 | 2.31% | 82.26036 | 84.73055 | 82.32459 | 0 |
| 05 Mar 2024 | 82.68361 | 3.27 | 4.12% | 79.41336 | 83.35293 | 80.6686 | 0 |
| 04 Mar 2024 | 79.41544 | -3.26 | -3.95% | 82.66863 | 81.01716 | 79.1991 | 0 |
| 03 Mar 2024 | 82.67778 | -0.11 | -0.13% | 82.5574 | 82.81987 | 82.48129 | 0 |
| 02 Mar 2024 | 82.78789 | -1.92 | -2.27% | 82.78789 | 82.78789 | 82.78789 | 0 |
| 01 Mar 2024 | 84.71121 | 0.46 | 0.55% | 84.27243 | 84.79004 | 84.04167 | 0 |
| 29 Feb 2024 | 84.24746 | 2.22 | 2.71% | 84.57325 | 85.09153 | 84.19704 | 0 |
| 28 Feb 2024 | 82.02755 | -0.76 | -0.92% | 82.67987 | 82.50165 | 81.06485 | 0 |
| 27 Feb 2024 | 82.78741 | -0.35 | -0.43% | 80.08031 | 83.10089 | 80.91602 | 0 |
| 26 Feb 2024 | 83.14105 | -0.76 | -0.91% | 83.22395 | 83.21127 | 83.13761 | 0 |
| 25 Feb 2024 | 83.90149 | 0.00 | 0.00% | 83.90149 | 83.90149 | 83.90149 | 0 |
| 24 Feb 2024 | 83.90149 | 0.00 | 0.00% | 83.90149 | 83.90149 | 83.90149 | 0 |
| 23 Feb 2024 | 83.90149 | 0.04 | 0.05% | 83.84995 | 84.02858 | 82.77742 | 0 |
| 22 Feb 2024 | 83.86045 | -1.13 | -1.33% | 84.98917 | 85.32909 | 83.454 | 0 |
| 21 Feb 2024 | 84.99074 | 5.62 | 7.08% | 84.89739 | 85.28358 | 83.94519 | 0 |
| 20 Feb 2024 | 79.36844 | 0.63 | 0.79% | 79.09225 | 79.37411 | 78.2235 | 0 |
| 19 Feb 2024 | 78.74252 | -0.41 | -0.51% | 79.12817 | 79.98183 | 78.59214 | 0 |
| 18 Feb 2024 | 79.14897 | 0.05 | 0.06% | 79.10825 | 79.1806 | 79.03367 | 0 |
| 17 Feb 2024 | 79.1012 | 0.00 | 0.00% | 79.1012 | 79.1012 | 79.1012 | 0 |
| 16 Feb 2024 | 79.1012 | -0.98 | -1.22% | 80.0833 | 81.08951 | 78.73197 | 0 |
| 15 Feb 2024 | 80.07969 | 0.49 | 0.61% | 79.58882 | 80.70315 | 79.47134 | 0 |
| 14 Feb 2024 | 79.59121 | 0.35 | 0.44% | 79.25819 | 79.67856 | 78.52827 | 0 |
| 13 Feb 2024 | 79.24395 | -0.16 | -0.20% | 79.3808 | 80.3586 | 78.63868 | 0 |
| 12 Feb 2024 | 79.40002 | 1.81 | 2.34% | 77.58627 | 79.65563 | 77.31455 | 0 |
| 11 Feb 2024 | 77.58625 | 75.18 | 3,124.55% | 77.58202 | 77.86581 | 2.40611 | 0 |
| 10 Feb 2024 | 2.40611 | -71.28 | -96.73% | 2.40611 | 2.40611 | 2.40611 | 0 |
| 09 Feb 2024 | 73.68804 | -0.28 | -0.38% | 73.92862 | 76.20102 | 73.48472 | 0 |
| 08 Feb 2024 | 73.96772 | -1.01 | -1.35% | 75.02531 | 75.16557 | 73.66845 | 0 |
| 07 Feb 2024 | 74.97903 | 0.22 | 0.29% | 74.7799 | 75.1304 | 74.39285 | 0 |
| 06 Feb 2024 | 74.76402 | 1.33 | 1.81% | 73.58093 | 75.37574 | 73.54296 | 0 |
| 05 Feb 2024 | 73.43727 | -0.60 | -0.81% | 74.08336 | 73.6926 | 63.06963 | 0 |
| 04 Feb 2024 | 74.03701 | -0.03 | -0.04% | 74.11582 | 74.29488 | 74.01547 | 0 |
| 03 Feb 2024 | 74.06863 | 10.95 | 17.36% | 74.06863 | 74.06863 | 74.06863 | 0 |
| 02 Feb 2024 | 63.1144 | -1.17 | -1.83% | 64.28614 | 64.35565 | 63.08773 | 0 |
| 01 Feb 2024 | 64.28856 | 16.65 | 34.94% | 63.9775 | 64.47801 | 63.61083 | 0 |
| 31 Ene 2024 | 47.64135 | 0.14 | 0.29% | 50.68191 | 47.64135 | 47.64135 | 0 |
| 30 Ene 2024 | 47.50323 | 0.01 | 0.02% | 47.50121 | 47.54254 | 47.23527 | 0 |
| 29 Ene 2024 | 47.49542 | -0.36 | -0.76% | 47.8494 | 48.58199 | 47.35387 | 0 |
| 28 Ene 2024 | 47.85935 | 0.00 | 0.00% | 47.85935 | 47.85935 | 47.85935 | 0 |
| 27 Ene 2024 | 47.85935 | 0.00 | 0.00% | 47.85935 | 47.85935 | 47.85935 | 0 |
| 26 Ene 2024 | 47.85935 | 0.84 | 1.78% | 47.04047 | 48.05682 | 46.88608 | 0 |
| 25 Ene 2024 | 47.02206 | -0.63 | -1.32% | 47.64763 | 47.90004 | 46.96863 | 0 |
| 24 Ene 2024 | 47.64975 | 0.78 | 1.66% | 48.21057 | 48.60088 | 47.27309 | 0 |
| 23 Ene 2024 | 46.87253 | -0.63 | -1.33% | 46.3882 | 46.90854 | 46.48444 | 0 |
| 22 Ene 2024 | 47.50449 | 0.65 | 1.40% | 46.84769 | 47.69084 | 46.57839 | 0 |
| 21 Ene 2024 | 46.85087 | -0.97 | -2.03% | 46.85776 | 47.81937 | 46.77584 | 0 |
| 20 Ene 2024 | 47.81937 | 0.06 | 0.13% | 47.81937 | 47.81937 | 47.81937 | 0 |
