Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ZARXOF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 32.12086 | 0.25 | 0.77% | 31.87445 | 32.32014 | 31.85271 | 0 |
| 24 Abr 2024 | 31.87391 | -0.20 | -0.62% | 32.0655 | 32.13507 | 31.86182 | 0 |
| 23 Abr 2024 | 32.07283 | -0.01 | -0.04% | 32.08582 | 32.10981 | 31.91924 | 0 |
| 22 Abr 2024 | 32.0854 | -0.12 | -0.38% | 32.1399 | 32.28738 | 32.073 | 0 |
| 21 Abr 2024 | 32.20654 | 0.00 | 0.00% | 32.20654 | 32.20654 | 32.20654 | 0 |
| 20 Abr 2024 | 32.20654 | 0.00 | 0.00% | 32.20654 | 32.20654 | 32.20654 | 0 |
| 19 Abr 2024 | 32.20654 | 0.06 | 0.18% | 32.15234 | 32.33115 | 31.97327 | 0 |
| 18 Abr 2024 | 32.14864 | -0.20 | -0.61% | 32.34504 | 32.42797 | 32.09086 | 0 |
| 17 Abr 2024 | 32.34632 | -0.09 | -0.28% | 32.43463 | 32.56546 | 32.2688 | 0 |
| 16 Abr 2024 | 32.43768 | -0.08 | -0.26% | 32.52072 | 32.52125 | 32.33301 | 0 |
| 15 Abr 2024 | 32.52214 | -0.14 | -0.42% | 32.67244 | 32.73596 | 32.39224 | 0 |
| 14 Abr 2024 | 32.65901 | 0.00 | 0.00% | 32.65901 | 32.65901 | 32.65901 | 0 |
| 13 Abr 2024 | 32.65901 | 0.00 | 0.00% | 32.65901 | 32.65901 | 32.65901 | 0 |
| 12 Abr 2024 | 32.65901 | -0.01 | -0.03% | 32.6742 | 32.91955 | 32.51712 | 0 |
| 11 Abr 2024 | 32.66926 | 0.17 | 0.53% | 32.50017 | 32.79146 | 32.41733 | 0 |
| 10 Abr 2024 | 32.49631 | -0.23 | -0.72% | 32.728 | 32.77723 | 32.44953 | 0 |
| 09 Abr 2024 | 32.73093 | 0.33 | 1.02% | 32.3986 | 32.77278 | 32.40696 | 0 |
| 08 Abr 2024 | 32.39907 | 0.04 | 0.12% | 32.35867 | 32.6658 | 32.34936 | 0 |
| 07 Abr 2024 | 32.35922 | -0.19 | -0.58% | 32.3839 | 32.54937 | 32.35604 | 0 |
| 06 Abr 2024 | 32.54937 | 0.20 | 0.61% | 32.54937 | 32.54937 | 32.35204 | 0 |
| 05 Abr 2024 | 32.35204 | -0.01 | -0.02% | 32.36012 | 32.57255 | 32.28735 | 0 |
| 04 Abr 2024 | 32.35787 | -0.06 | -0.17% | 32.41328 | 32.52889 | 32.27652 | 0 |
| 03 Abr 2024 | 32.41384 | -0.03 | -0.09% | 32.44079 | 32.47976 | 32.29149 | 0 |
| 02 Abr 2024 | 32.44231 | 0.21 | 0.65% | 32.23469 | 32.49765 | 32.25283 | 0 |
| 01 Abr 2024 | 32.23204 | 0.01 | 0.03% | 32.21879 | 32.34757 | 32.10911 | 0 |
| 31 Mar 2024 | 32.22158 | 0.09 | 0.28% | 32.13082 | 32.24566 | 32.06157 | 0 |
| 30 Mar 2024 | 32.13082 | -0.06 | -0.20% | 32.13082 | 32.19515 | 32.13082 | 0 |
| 29 Mar 2024 | 32.19515 | 0.09 | 0.29% | 32.10599 | 32.20995 | 32.12606 | 0 |
| 28 Mar 2024 | 32.10222 | 0.06 | 0.19% | 32.03852 | 32.16722 | 31.85835 | 0 |
| 27 Mar 2024 | 32.04008 | 0.13 | 0.39% | 31.91324 | 32.12288 | 31.88193 | 0 |
| 26 Mar 2024 | 31.91457 | -0.12 | -0.37% | 32.03432 | 32.08478 | 31.85169 | 0 |
| 25 Mar 2024 | 32.03216 | 0.08 | 0.24% | 31.95392 | 32.08605 | 31.87677 | 0 |
| 24 Mar 2024 | 31.95469 | 0.05 | 0.14% | 31.90607 | 32.04292 | 31.8893 | 0 |
| 23 Mar 2024 | 31.90887 | 0.00 | 0.00% | 31.90887 | 31.90887 | 31.90887 | 0 |
| 22 Mar 2024 | 31.90887 | -0.16 | -0.49% | 32.06316 | 32.0221 | 31.81432 | 0 |
| 21 Mar 2024 | 32.06504 | -0.01 | -0.04% | 32.08033 | 32.1758 | 32.00356 | 0 |
| 20 Mar 2024 | 32.07797 | 0.17 | 0.54% | 31.90274 | 32.22807 | 31.81817 | 0 |
| 19 Mar 2024 | 31.90547 | 0.09 | 0.28% | 31.81927 | 31.95653 | 31.72788 | 0 |
| 18 Mar 2024 | 31.817 | -0.28 | -0.88% | 32.13304 | 32.13378 | 31.72079 | 0 |
| 17 Mar 2024 | 32.0997 | 0.00 | 0.00% | 32.0997 | 32.0997 | 32.0997 | 0 |
| 16 Mar 2024 | 32.0997 | 0.00 | 0.00% | 32.0997 | 32.0997 | 32.0997 | 0 |
| 15 Mar 2024 | 32.0997 | -0.06 | -0.19% | 32.16037 | 32.29245 | 32.07744 | 0 |
| 14 Mar 2024 | 32.16149 | -0.08 | -0.26% | 32.24401 | 32.30239 | 32.04476 | 0 |
| 13 Mar 2024 | 32.24378 | 0.10 | 0.30% | 32.14389 | 32.34899 | 32.02474 | 0 |
| 12 Mar 2024 | 32.14598 | 0.00 | -0.01% | 32.15044 | 32.33812 | 32.05579 | 0 |
| 11 Mar 2024 | 32.15012 | 0.28 | 0.87% | 31.87393 | 32.23917 | 31.91011 | 0 |
| 10 Mar 2024 | 31.87346 | -0.14 | -0.45% | 32.01195 | 32.01633 | 31.82662 | 0 |
| 09 Mar 2024 | 32.01633 | 0.00 | 0.00% | 32.01633 | 32.01633 | 32.01633 | 0 |
| 08 Mar 2024 | 32.01633 | -0.04 | -0.13% | 32.06097 | 32.22766 | 31.94562 | 0 |
| 07 Mar 2024 | 32.05947 | 0.08 | 0.26% | 31.97185 | 32.16579 | 31.90833 | 0 |
| 06 Mar 2024 | 31.9774 | 0.13 | 0.41% | 31.83392 | 32.02881 | 31.85456 | 0 |
| 05 Mar 2024 | 31.8459 | 0.10 | 0.33% | 31.73835 | 31.93745 | 31.65273 | 0 |
| 04 Mar 2024 | 31.74124 | 0.04 | 0.13% | 31.69707 | 31.8315 | 31.61799 | 0 |
| 03 Mar 2024 | 31.701 | 0.00 | 0.00% | 31.701 | 31.701 | 31.701 | 0 |
| 02 Mar 2024 | 31.701 | 0.00 | 0.00% | 31.701 | 31.701 | 31.701 | 0 |
| 01 Mar 2024 | 31.701 | 0.08 | 0.25% | 31.61573 | 31.71867 | 31.52503 | 0 |
| 29 Feb 2024 | 31.62072 | 0.23 | 0.73% | 31.38762 | 31.65907 | 31.33738 | 0 |
| 28 Feb 2024 | 31.39239 | -0.29 | -0.92% | 31.68713 | 31.66869 | 31.32897 | 0 |
| 27 Feb 2024 | 31.68443 | 0.37 | 1.19% | 31.31867 | 31.72279 | 31.32095 | 0 |
| 26 Feb 2024 | 31.31034 | -0.09 | -0.28% | 31.39876 | 31.38954 | 31.25498 | 0 |
| 25 Feb 2024 | 31.3977 | -0.04 | -0.12% | 31.40038 | 31.43439 | 31.33995 | 0 |
| 24 Feb 2024 | 31.43439 | 0.00 | 0.00% | 31.43439 | 31.43439 | 31.43439 | 0 |
| 23 Feb 2024 | 31.43439 | -0.19 | -0.59% | 31.61871 | 31.7052 | 31.25821 | 0 |
| 22 Feb 2024 | 31.61964 | -0.44 | -1.38% | 32.06105 | 32.08972 | 31.59147 | 0 |
| 21 Feb 2024 | 32.06312 | 0.00 | 0.00% | 32.07246 | 32.37322 | 31.98871 | 0 |
| 20 Feb 2024 | 32.0638 | -0.03 | -0.09% | 32.09167 | 32.26548 | 31.84895 | 0 |
| 19 Feb 2024 | 32.09189 | -0.14 | -0.42% | 32.22089 | 32.24244 | 32.03076 | 0 |
| 18 Feb 2024 | 32.22882 | -0.15 | -0.47% | 32.25388 | 32.38063 | 32.21108 | 0 |
| 17 Feb 2024 | 32.38063 | 0.00 | 0.00% | 32.38063 | 32.38063 | 32.38063 | 0 |
| 16 Feb 2024 | 32.38063 | 0.24 | 0.76% | 32.13911 | 32.38063 | 32.14154 | 0 |
| 15 Feb 2024 | 32.13676 | 0.06 | 0.18% | 32.07675 | 32.19066 | 32.03884 | 0 |
| 14 Feb 2024 | 32.07904 | 0.05 | 0.16% | 32.03137 | 32.17988 | 31.94824 | 0 |
| 13 Feb 2024 | 32.02837 | -0.10 | -0.30% | 32.13523 | 32.3912 | 31.96256 | 0 |
| 12 Feb 2024 | 32.12528 | 0.16 | 0.51% | 31.96266 | 32.26166 | 31.87046 | 0 |
| 11 Feb 2024 | 31.96251 | -0.07 | -0.21% | 32.0285 | 32.0285 | 31.92879 | 0 |
| 10 Feb 2024 | 32.0285 | 0.16 | 0.50% | 32.10755 | 32.10755 | 32.0285 | 0 |
| 09 Feb 2024 | 31.86949 | -0.21 | -0.67% | 32.08286 | 32.17044 | 31.86949 | 0 |
| 08 Feb 2024 | 32.08418 | -0.11 | -0.34% | 32.19184 | 32.22756 | 32.06857 | 0 |
| 07 Feb 2024 | 32.19295 | -0.20 | -0.63% | 32.39386 | 32.37085 | 32.16092 | 0 |
| 06 Feb 2024 | 32.39622 | 0.40 | 1.23% | 32.01249 | 32.41075 | 32.06673 | 0 |
| 05 Feb 2024 | 32.00116 | -0.18 | -0.55% | 32.20757 | 32.25256 | 31.98542 | 0 |
| 04 Feb 2024 | 32.17877 | -0.01 | -0.03% | 32.16835 | 32.25639 | 32.14508 | 0 |
| 03 Feb 2024 | 32.18979 | 0.00 | 0.00% | 32.18979 | 32.18979 | 32.18979 | 0 |
| 02 Feb 2024 | 32.18979 | -0.27 | -0.84% | 32.46639 | 32.48817 | 32.11607 | 0 |
| 01 Feb 2024 | 32.46388 | -0.06 | -0.17% | 32.51859 | 32.57577 | 32.3251 | 0 |
| 31 Ene 2024 | 32.51905 | 0.33 | 1.03% | 32.18976 | 32.52903 | 32.17312 | 0 |
| 30 Ene 2024 | 32.18909 | 0.00 | 0.00% | 32.18426 | 32.24976 | 31.98518 | 0 |
| 29 Ene 2024 | 32.19031 | 0.00 | -0.01% | 32.1926 | 32.34852 | 32.1034 | 0 |
| 28 Ene 2024 | 32.19253 | 0.00 | -0.01% | 32.16753 | 32.23706 | 32.16753 | 0 |
| 27 Ene 2024 | 32.19642 | 0.00 | 0.00% | 32.19642 | 32.19642 | 32.19642 | 0 |
