ZARSEK Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 0.5651 | 0.0031 | 0.55% | 0.562 | 0.567 | 0.5603 | 0 |
27 Mar 2024 | 0.562 | 0.004 | 0.72% | 0.558 | 0.5632 | 0.5575 | 0 |
26 Mar 2024 | 0.558 | -0.0017 | -0.30% | 0.56 | 0.5607 | 0.5563 | 0 |
25 Mar 2024 | 0.5597 | 0.0034 | 0.61% | 0.5563 | 0.5609 | 0.5553 | 0 |
24 Mar 2024 | 0.5563 | 0.0009 | 0.16% | 0.5558 | 0.5591 | 0.5548 | 0 |
23 Mar 2024 | 0.5555 | 0.00 | 0.00% | 0.5555 | 0.5555 | 0.5555 | 0 |
22 Mar 2024 | 0.5555 | -0.0003 | -0.05% | 0.5559 | 0.557 | 0.5529 | 0 |
21 Mar 2024 | 0.5557 | 0.0008 | 0.14% | 0.5546 | 0.5576 | 0.5539 | 0 |
20 Mar 2024 | 0.5549 | 0.0035 | 0.64% | 0.5513 | 0.5584 | 0.5493 | 0 |
19 Mar 2024 | 0.5514 | 0.0012 | 0.22% | 0.5502 | 0.5533 | 0.5494 | 0 |
18 Mar 2024 | 0.5502 | -0.0025 | -0.46% | 0.5527 | 0.5526 | 0.5482 | 0 |
17 Mar 2024 | 0.5527 | 0.0016 | 0.28% | 0.5522 | 0.5537 | 0.5512 | 0 |
16 Mar 2024 | 0.5512 | 0.00 | 0.00% | 0.5512 | 0.5512 | 0.5512 | 0 |
15 Mar 2024 | 0.5512 | -0.0011 | -0.20% | 0.5522 | 0.5546 | 0.5509 | 0 |
14 Mar 2024 | 0.5523 | 0.002 | 0.37% | 0.5503 | 0.5547 | 0.5467 | 0 |
13 Mar 2024 | 0.5503 | 0.0021 | 0.37% | 0.5481 | 0.5544 | 0.5464 | 0 |
12 Mar 2024 | 0.5482 | -0.0004 | -0.07% | 0.5484 | 0.5511 | 0.5467 | 0 |
11 Mar 2024 | 0.5486 | -0.0046 | -0.84% | 0.543 | 0.5502 | 0.5436 | 0 |
10 Mar 2024 | 0.5532 | 0.00 | 0.00% | 0.5532 | 0.5532 | 0.5532 | 0 |
09 Mar 2024 | 0.5532 | 0.00 | 0.00% | 0.5532 | 0.5532 | 0.5532 | 0 |
08 Mar 2024 | 0.5532 | 0.006 | 1.10% | 0.5473 | 0.5536 | 0.5439 | 0 |
07 Mar 2024 | 0.5472 | 0.0003 | 0.06% | 0.5467 | 0.5487 | 0.5453 | 0 |
06 Mar 2024 | 0.5468 | -0.0004 | -0.06% | 0.5473 | 0.55 | 0.5455 | 0 |
05 Mar 2024 | 0.5472 | 0.0027 | 0.50% | 0.5445 | 0.5541 | 0.5437 | 0 |
04 Mar 2024 | 0.5444 | 0.004 | 0.75% | 0.5406 | 0.5462 | 0.5394 | 0 |
03 Mar 2024 | 0.5404 | -0.0025 | -0.47% | 0.5404 | 0.5429 | 0.5392 | 0 |
02 Mar 2024 | 0.5429 | 0.00 | 0.00% | 0.5429 | 0.5429 | 0.5429 | 0 |
01 Mar 2024 | 0.5429 | 0.0026 | 0.49% | 0.5405 | 0.5431 | 0.5375 | 0 |
29 Feb 2024 | 0.5403 | 0.0044 | 0.81% | 0.5361 | 0.5445 | 0.5357 | 0 |
28 Feb 2024 | 0.536 | -0.0045 | -0.83% | 0.5396 | 0.5453 | 0.5351 | 0 |
27 Feb 2024 | 0.5404 | 0.0075 | 1.41% | 0.5327 | 0.5419 | 0.5325 | 0 |
26 Feb 2024 | 0.5329 | -0.0078 | -1.45% | 0.5348 | 0.5371 | 0.5304 | 0 |
25 Feb 2024 | 0.5407 | 0.00 | 0.00% | 0.5407 | 0.5407 | 0.5407 | 0 |
24 Feb 2024 | 0.5407 | 0.00 | 0.00% | 0.5407 | 0.5407 | 0.5407 | 0 |
23 Feb 2024 | 0.5407 | 0.0022 | 0.40% | 0.5384 | 0.5407 | 0.5321 | 0 |
22 Feb 2024 | 0.5386 | -0.0094 | -1.72% | 0.5479 | 0.5473 | 0.538 | 0 |
21 Feb 2024 | 0.548 | 0.0004 | 0.07% | 0.5477 | 0.5529 | 0.5469 | 0 |
20 Feb 2024 | 0.5476 | -0.0004 | -0.07% | 0.5504 | 0.5495 | 0.5447 | 0 |
19 Feb 2024 | 0.548 | -0.0044 | -0.80% | 0.5524 | 0.5565 | 0.5417 | 0 |
18 Feb 2024 | 0.5524 | -0.0018 | -0.32% | 0.5534 | 0.5542 | 0.552 | 0 |
17 Feb 2024 | 0.5542 | 0.00 | 0.00% | 0.5542 | 0.5542 | 0.5542 | 0 |
16 Feb 2024 | 0.5542 | 0.0025 | 0.46% | 0.5518 | 0.5581 | 0.5521 | 0 |
15 Feb 2024 | 0.5517 | -0.0003 | -0.05% | 0.5518 | 0.5562 | 0.55 | 0 |
14 Feb 2024 | 0.552 | -0.0014 | -0.26% | 0.5536 | 0.555 | 0.5513 | 0 |
13 Feb 2024 | 0.5534 | 0.0041 | 0.74% | 0.549 | 0.5614 | 0.5499 | 0 |
12 Feb 2024 | 0.5493 | -0.0004 | -0.07% | 0.5498 | 0.551 | 0.5463 | 0 |
11 Feb 2024 | 0.5497 | 0.5326 | 3,110.50% | 0.5505 | 0.5525 | 0.0171 | 0 |
10 Feb 2024 | 0.0171 | -0.5371 | -96.91% | 0.0171 | 0.0171 | 0.0171 | 0 |
09 Feb 2024 | 0.5542 | 0.002 | 0.36% | 0.5516 | 0.5544 | 0.5487 | 0 |
08 Feb 2024 | 0.5522 | -0.0019 | -0.33% | 0.5543 | 0.5546 | 0.5498 | 0 |
07 Feb 2024 | 0.5541 | -0.0038 | -0.69% | 0.558 | 0.5577 | 0.5524 | 0 |
06 Feb 2024 | 0.5579 | 0.0016 | 0.28% | 0.5574 | 0.5604 | 0.5555 | 0 |
05 Feb 2024 | 0.5563 | 0.0003 | 0.06% | 0.5563 | 0.5592 | 0.5537 | 0 |
04 Feb 2024 | 0.556 | -0.0037 | -0.66% | 0.555 | 0.5597 | 0.5547 | 0 |
03 Feb 2024 | 0.5597 | 0.00 | 0.00% | 0.5597 | 0.5597 | 0.5597 | 0 |
02 Feb 2024 | 0.5597 | 0.0009 | 0.16% | 0.5589 | 0.5599 | 0.5543 | 0 |
01 Feb 2024 | 0.5588 | 0.0016 | 0.29% | 0.5572 | 0.5615 | 0.5553 | 0 |
31 Ene 2024 | 0.5572 | 0.0033 | 0.59% | 0.5539 | 0.5581 | 0.5523 | 0 |
30 Ene 2024 | 0.5539 | -0.0015 | -0.27% | 0.5553 | 0.5552 | 0.5504 | 0 |
29 Ene 2024 | 0.5554 | -0.0006 | -0.10% | 0.5572 | 0.5595 | 0.5547 | 0 |
28 Ene 2024 | 0.5559 | 0.00 | 0.00% | 0.5559 | 0.5559 | 0.5559 | 0 |
27 Ene 2024 | 0.5559 | 0.00 | 0.00% | 0.5559 | 0.5559 | 0.5559 | 0 |
26 Ene 2024 | 0.5559 | 0.0032 | 0.58% | 0.5529 | 0.5573 | 0.5516 | 0 |
25 Ene 2024 | 0.5527 | 0.0003 | 0.06% | 0.5525 | 0.5554 | 0.5474 | 0 |
24 Ene 2024 | 0.5524 | 0.0007 | 0.13% | 0.5521 | 0.5546 | 0.5481 | 0 |
23 Ene 2024 | 0.5516 | 0.0062 | 1.13% | 0.5449 | 0.5621 | 0.5448 | 0 |
22 Ene 2024 | 0.5455 | -0.0047 | -0.85% | 0.5501 | 0.5492 | 0.5434 | 0 |
21 Ene 2024 | 0.5502 | -0.0113 | -2.01% | 0.5501 | 0.5615 | 0.5489 | 0 |
20 Ene 2024 | 0.5615 | 0.00 | 0.00% | 0.5615 | 0.5615 | 0.5615 | 0 |
19 Ene 2024 | 0.5615 | 0.0078 | 1.40% | 0.5536 | 0.5626 | 0.548 | 0 |
18 Ene 2024 | 0.5537 | 0.0066 | 1.21% | 0.5472 | 0.5553 | 0.5484 | 0 |
17 Ene 2024 | 0.5471 | -0.0031 | -0.57% | 0.5503 | 0.5509 | 0.5467 | 0 |
16 Ene 2024 | 0.5502 | -0.0028 | -0.50% | 0.5529 | 0.5544 | 0.549 | 0 |
15 Ene 2024 | 0.553 | 0.0021 | 0.38% | 0.5507 | 0.5538 | 0.5438 | 0 |
14 Ene 2024 | 0.5509 | -0.0087 | -1.56% | 0.5514 | 0.5596 | 0.55 | 0 |
13 Ene 2024 | 0.5596 | 0.00 | 0.00% | 0.5596 | 0.5596 | 0.5596 | 0 |
12 Ene 2024 | 0.5596 | 0.0103 | 1.87% | 0.5494 | 0.5643 | 0.5476 | 0 |
11 Ene 2024 | 0.5494 | 0.0016 | 0.30% | 0.5479 | 0.552 | 0.5461 | 0 |
10 Ene 2024 | 0.5477 | -0.0017 | -0.31% | 0.5494 | 0.5517 | 0.5461 | 0 |
09 Ene 2024 | 0.5495 | -0.001 | -0.18% | 0.5511 | 0.5528 | 0.5477 | 0 |
08 Ene 2024 | 0.5505 | 0.001 | 0.17% | 0.5496 | 0.5557 | 0.546 | 0 |
07 Ene 2024 | 0.5495 | 0.0014 | 0.26% | 0.5492 | 0.5507 | 0.5481 | 0 |
06 Ene 2024 | 0.5481 | 0.00 | 0.00% | 0.5481 | 0.5481 | 0.5481 | 0 |
05 Ene 2024 | 0.5481 | 0.0021 | 0.38% | 0.5462 | 0.5522 | 0.5446 | 0 |
04 Ene 2024 | 0.546 | -0.0039 | -0.70% | 0.5498 | 0.551 | 0.5453 | 0 |
03 Ene 2024 | 0.5499 | 0.00 | 0.01% | 0.5495 | 0.5505 | 0.5434 | 0 |
02 Ene 2024 | 0.5499 | 0.0002 | 0.04% | 0.5501 | 0.5527 | 0.5474 | 0 |
01 Ene 2024 | 0.5496 | -0.0018 | -0.33% | 0.5514 | 0.5549 | 0.5459 | 0 |
31 Dic 2023 | 0.5514 | 0.001 | 0.18% | 0.5514 | 0.5514 | 0.5504 | 0 |
30 Dic 2023 | 0.5504 | 0.00 | 0.00% | 0.5504 | 0.5504 | 0.5504 | 0 |