KZIA Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Abr 2024 | 0.37 | 0.00005 | 0.01% | 0.3646 | 0.389 | 0.357 | 55,572 |
25 Abr 2024 | 0.36995 | -0.01905 | -4.90% | 0.3815 | 0.4019 | 0.34 | 169,279 |
24 Abr 2024 | 0.389 | -0.006 | -1.52% | 0.3817 | 0.40 | 0.373 | 104,639 |
23 Abr 2024 | 0.395 | 0.018 | 4.77% | 0.371 | 0.41 | 0.363897 | 135,637 |
22 Abr 2024 | 0.377 | 0.001 | 0.27% | 0.403 | 0.4065 | 0.368 | 119,036 |
19 Abr 2024 | 0.376 | 0.0298 | 8.61% | 0.341 | 0.407 | 0.333406 | 303,450 |
18 Abr 2024 | 0.3462 | 0.002 | 0.58% | 0.3448 | 0.37 | 0.3301 | 266,825 |
17 Abr 2024 | 0.3442 | 0.0532 | 18.28% | 0.299 | 0.3887 | 0.2873 | 322,614 |
16 Abr 2024 | 0.291 | -0.016 | -5.21% | 0.296 | 0.31005 | 0.25 | 310,272 |
15 Abr 2024 | 0.307 | -0.049 | -13.76% | 0.3581 | 0.36995 | 0.296 | 455,770 |
12 Abr 2024 | 0.356 | -0.004 | -1.11% | 0.3397 | 0.377899 | 0.3374 | 334,347 |
11 Abr 2024 | 0.36 | -0.0669 | -15.67% | 0.4163 | 0.4301 | 0.357 | 500,600 |
10 Abr 2024 | 0.4269 | -0.0321 | -6.99% | 0.478 | 0.48 | 0.367 | 1,009,664 |
09 Abr 2024 | 0.459 | 0.054 | 13.33% | 0.40 | 0.498 | 0.40 | 1,115,013 |
08 Abr 2024 | 0.405 | 0.04125 | 11.34% | 0.37 | 0.42 | 0.359 | 761,359 |
05 Abr 2024 | 0.36375 | 0.03055 | 9.17% | 0.3498 | 0.397944 | 0.34495 | 976,912 |
04 Abr 2024 | 0.3332 | -0.0036 | -1.07% | 0.34 | 0.34 | 0.3245 | 197,853 |
03 Abr 2024 | 0.3368 | 0.0075 | 2.28% | 0.329 | 0.3397 | 0.3156 | 121,848 |
02 Abr 2024 | 0.3293 | 0.0043 | 1.32% | 0.33 | 0.3399 | 0.3051 | 220,740 |
01 Abr 2024 | 0.325 | 0.0152 | 4.91% | 0.32 | 0.3359 | 0.2945 | 251,321 |
28 Mar 2024 | 0.3098 | -0.0039 | -1.24% | 0.29 | 0.3201 | 0.28 | 375,744 |
27 Mar 2024 | 0.3137 | -0.0019 | -0.60% | 0.299 | 0.32 | 0.293 | 295,119 |
26 Mar 2024 | 0.3156 | 0.0476 | 17.76% | 0.2698 | 0.32 | 0.2675 | 673,580 |
25 Mar 2024 | 0.268 | -0.0019 | -0.70% | 0.28 | 0.2865 | 0.2507 | 237,421 |
22 Mar 2024 | 0.2699 | 0.0157 | 6.18% | 0.2386 | 0.278 | 0.2382 | 470,518 |
21 Mar 2024 | 0.2542 | -0.0248 | -8.89% | 0.26 | 0.282536 | 0.226 | 3,314,541 |
20 Mar 2024 | 0.279 | 0.0241 | 9.45% | 0.2534 | 0.288 | 0.2501 | 659,046 |
19 Mar 2024 | 0.2549 | 0.0224 | 9.63% | 0.23 | 0.2576 | 0.2275 | 295,699 |
18 Mar 2024 | 0.2325 | 0.0086 | 3.84% | 0.221 | 0.2379 | 0.221 | 230,962 |
15 Mar 2024 | 0.2239 | 0.0005 | 0.22% | 0.229 | 0.229 | 0.2113 | 210,794 |
14 Mar 2024 | 0.2234 | -0.0008 | -0.36% | 0.23 | 0.23 | 0.215 | 186,255 |
13 Mar 2024 | 0.2242 | 0.0173 | 8.36% | 0.2065 | 0.2299 | 0.2065 | 751,768 |
12 Mar 2024 | 0.2069 | 0.0056 | 2.78% | 0.2056 | 0.2097 | 0.198 | 147,697 |
11 Mar 2024 | 0.2013 | -0.0063 | -3.03% | 0.2186 | 0.2186 | 0.1912 | 230,744 |
08 Mar 2024 | 0.2076 | -0.0123 | -5.59% | 0.2107 | 0.2199 | 0.196 | 185,913 |
07 Mar 2024 | 0.2199 | 0.004 | 1.85% | 0.224 | 0.224 | 0.1954 | 270,254 |
06 Mar 2024 | 0.2159 | -0.0041 | -1.86% | 0.219 | 0.2294 | 0.1866 | 769,738 |
05 Mar 2024 | 0.22 | -0.029 | -11.65% | 0.25 | 0.25 | 0.2166 | 667,112 |
04 Mar 2024 | 0.249 | -0.0079 | -3.08% | 0.2541 | 0.2549 | 0.239 | 338,961 |
01 Mar 2024 | 0.2569 | 0.0018 | 0.71% | 0.2697 | 0.2697 | 0.2166 | 602,706 |
29 Feb 2024 | 0.2551 | -0.0049 | -1.88% | 0.2801 | 0.282 | 0.2305 | 748,370 |
28 Feb 2024 | 0.26 | -0.019 | -6.81% | 0.289 | 0.29 | 0.26 | 2,109,380 |
27 Feb 2024 | 0.279 | -0.0178 | -6.00% | 0.2916 | 0.3048 | 0.2637 | 691,534 |
26 Feb 2024 | 0.2968 | -0.0112 | -3.64% | 0.2938 | 0.3124 | 0.2792 | 833,680 |
23 Feb 2024 | 0.308 | 0.0085 | 2.84% | 0.29 | 0.33 | 0.2715 | 891,295 |
22 Feb 2024 | 0.2995 | -0.0156 | -4.95% | 0.30 | 0.322 | 0.2533 | 1,919,656 |
21 Feb 2024 | 0.3151 | -0.0818 | -20.61% | 0.428 | 0.449799 | 0.2856 | 20,315,602 |
20 Feb 2024 | 0.3969 | 0.0434 | 12.28% | 0.435 | 0.435 | 0.325 | 424,523 |
16 Feb 2024 | 0.3535 | 0.0432 | 13.92% | 0.3308 | 0.40 | 0.3056 | 1,285,302 |
15 Feb 2024 | 0.3103 | 0.0214 | 7.41% | 0.299 | 0.3125 | 0.27 | 608,815 |
14 Feb 2024 | 0.2889 | 0.0115 | 4.15% | 0.295 | 0.305 | 0.2673 | 221,659 |
13 Feb 2024 | 0.2774 | 0.0073 | 2.70% | 0.299 | 0.30 | 0.275 | 320,487 |
12 Feb 2024 | 0.2701 | -0.0011 | -0.41% | 0.278 | 0.29 | 0.27 | 95,780 |
09 Feb 2024 | 0.2712 | -0.0131 | -4.61% | 0.292 | 0.30 | 0.2524 | 290,956 |
08 Feb 2024 | 0.2843 | 0.0201 | 7.61% | 0.27 | 0.30 | 0.2521 | 199,537 |
07 Feb 2024 | 0.2642 | 0.0067 | 2.60% | 0.253 | 0.2989 | 0.2475 | 770,663 |
06 Feb 2024 | 0.2575 | -0.0125 | -4.63% | 0.2735 | 0.2878 | 0.24 | 401,037 |
05 Feb 2024 | 0.27 | -0.001 | -0.37% | 0.25 | 0.294 | 0.25 | 106,159 |
02 Feb 2024 | 0.271 | -0.028 | -9.36% | 0.2946 | 0.30 | 0.261 | 188,598 |
01 Feb 2024 | 0.299 | 0.00 | 0.00% | 0.297 | 0.3299 | 0.28 | 169,845 |
31 Ene 2024 | 0.299 | 0.0016 | 0.54% | 0.2703 | 0.313399 | 0.2703 | 169,337 |
30 Ene 2024 | 0.2974 | -0.0411 | -12.14% | 0.34 | 0.3499 | 0.275 | 675,400 |
29 Ene 2024 | 0.3385 | -0.0015 | -0.44% | 0.3499 | 0.3644 | 0.3111 | 407,434 |