ZEN Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 May 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 1.995 | 2,693 |
02 May 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 1.995 | 198 |
01 May 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 548 |
30 Abr 2024 | 2.05 | -0.10 | -4.65% | 2.15 | 2.15 | 1.98 | 192,066 |
29 Abr 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.15 | 177,903 |
26 Abr 2024 | 2.15 | -0.05 | -2.27% | 2.20 | 2.20 | 2.15 | 278,533 |
25 Abr 2024 | 2.20 | 0.14 | 6.80% | 2.20 | 2.20 | 2.08 | 0.00 |
24 Abr 2024 | 2.06 | -0.14 | -6.36% | 2.20 | 2.20 | 2.06 | 121,731 |
23 Abr 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.08 | 57 |
22 Abr 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.13 | 64 |
19 Abr 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.13 | 0.00 |
18 Abr 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.13 | 45 |
17 Abr 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.08 | 4,177 |
16 Abr 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.13 | 45,000 |
15 Abr 2024 | 2.20 | 0.15 | 7.32% | 2.05 | 2.20 | 2.05 | 251,960 |
12 Abr 2024 | 2.05 | -0.15 | -6.82% | 2.20 | 2.20 | 2.05 | 46,921 |
11 Abr 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 5,443 |
10 Abr 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 126,031 |
09 Abr 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 1,248 |
08 Abr 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.25 | 2.20 | 42 |
05 Abr 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 300,682 |
04 Abr 2024 | 2.20 | -0.10 | -4.35% | 2.30 | 2.30 | 2.20 | 22,296 |
03 Abr 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 6,008 |
02 Abr 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 150,000 |
28 Mar 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 0.00 |
27 Mar 2024 | 2.30 | -0.05 | -2.13% | 2.35 | 2.35 | 2.30 | 185,726 |
26 Mar 2024 | 2.35 | 0.00 | 0.00% | 2.35 | 2.35 | 2.35 | 126,282 |
25 Mar 2024 | 2.35 | -0.20 | -7.84% | 2.55 | 2.55 | 2.35 | 62,469 |
22 Mar 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 18,134 |
21 Mar 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 30,000 |
20 Mar 2024 | 2.55 | 0.10 | 4.08% | 2.45 | 2.60 | 2.45 | 172,739 |
19 Mar 2024 | 2.45 | -0.01 | -0.41% | 2.60 | 2.60 | 2.45 | 131,038 |
18 Mar 2024 | 2.46 | -0.14 | -5.38% | 2.60 | 2.60 | 2.46 | 1,752 |
15 Mar 2024 | 2.60 | -0.05 | -1.89% | 2.65 | 2.65 | 2.60 | 104,478 |
14 Mar 2024 | 2.65 | 0.00 | 0.00% | 2.65 | 2.65 | 2.65 | 137 |
13 Mar 2024 | 2.65 | 0.00 | 0.00% | 2.65 | 2.65 | 2.65 | 0.00 |
12 Mar 2024 | 2.65 | -0.05 | -1.85% | 2.70 | 2.70 | 2.65 | 11,431 |
11 Mar 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.70 | 2.70 | 622 |
08 Mar 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.70 | 2.65 | 0.00 |
07 Mar 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.70 | 2.70 | 96 |
06 Mar 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.70 | 2.70 | 0.00 |
05 Mar 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.70 | 2.70 | 0.00 |
04 Mar 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.70 | 2.65 | 5,000 |
01 Mar 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.70 | 2.65 | 1,468 |
29 Feb 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.70 | 2.70 | 19,431 |
28 Feb 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.70 | 2.65 | 14,149 |
27 Feb 2024 | 2.70 | -0.20 | -6.90% | 2.90 | 2.90 | 2.70 | 134,273 |
26 Feb 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.82 | 28,679 |
23 Feb 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.85 | 5,495 |
22 Feb 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 3,879 |
21 Feb 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 223,009 |
20 Feb 2024 | 2.90 | -0.10 | -3.33% | 3.00 | 3.00 | 2.90 | 308,794 |
19 Feb 2024 | 3.00 | -0.05 | -1.64% | 3.05 | 3.05 | 3.00 | 25,199 |
16 Feb 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.05 | 3.05 | 9,033 |
15 Feb 2024 | 3.05 | -0.05 | -1.61% | 3.10 | 3.10 | 3.05 | 200,000 |
14 Feb 2024 | 3.10 | 0.20 | 6.90% | 3.05 | 3.15 | 3.05 | 204,709 |
13 Feb 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 0.00 |
12 Feb 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 21,048 |
09 Feb 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 0.00 |
08 Feb 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 0.00 |
07 Feb 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 15,000 |
06 Feb 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 10,000 |
05 Feb 2024 | 2.90 | -0.15 | -4.92% | 3.05 | 3.05 | 2.90 | 58,127 |