ZURAW Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.52 | 0.00 | 0.00% | 0.52 | 0.52 | 0.52 | 2,499 |
13 Jun 2024 | 0.52 | 0.00 | 0.00% | 0.52 | 0.52 | 0.52 | 0 |
12 Jun 2024 | 0.52 | 0.00 | 0.00% | 0.52 | 0.52 | 0.52 | 0 |
11 Jun 2024 | 0.52 | 0.00 | 0.00% | 0.52 | 0.52 | 0.52 | 0 |
10 Jun 2024 | 0.52 | 0.01 | 1.96% | 0.51 | 0.52 | 0.48 | 17,023 |
07 Jun 2024 | 0.51 | -0.05 | -8.93% | 0.555 | 0.555 | 0.51 | 2,558 |
06 Jun 2024 | 0.56 | -0.09 | -13.85% | 0.5975 | 0.5975 | 0.56 | 7,842 |
05 Jun 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.65 | 0.65 | 0 |
04 Jun 2024 | 0.65 | 0.00 | 0.00% | 0.6475 | 0.65 | 0.6475 | 4,051 |
03 Jun 2024 | 0.65 | 0.12 | 22.64% | 0.65 | 0.695 | 0.5511 | 32,726 |
31 May 2024 | 0.53 | -0.20 | -27.40% | 0.665001 | 0.76 | 0.5125 | 19,270 |
30 May 2024 | 0.73 | -0.02 | -2.67% | 0.5912 | 0.73 | 0.5712 | 3,663 |
29 May 2024 | 0.75 | 0.00 | 0.00% | 0.63 | 0.75 | 0.63 | 5 |
28 May 2024 | 0.75 | 0.02 | 2.74% | 0.61 | 0.75 | 0.495 | 55,786 |
24 May 2024 | 0.73 | 0.01 | 1.39% | 0.74 | 0.7425 | 0.63 | 2,005 |
23 May 2024 | 0.72 | 0.02 | 2.86% | 0.75 | 0.75 | 0.72 | 36,862 |
22 May 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.70 | 0 |
21 May 2024 | 0.70 | -0.18 | -20.45% | 0.64 | 0.70 | 0.64 | 243 |
20 May 2024 | 0.88 | 0.00 | 0.00% | 0.8907 | 0.8907 | 0.71 | 28 |
17 May 2024 | 0.88 | 0.22 | 33.33% | 0.7966 | 0.88 | 0.7966 | 320 |
16 May 2024 | 0.66 | 0.00 | 0.00% | 0.7761 | 0.78 | 0.66 | 142 |
15 May 2024 | 0.66 | 0.00 | 0.00% | 0.7707 | 0.7707 | 0.66 | 2 |
14 May 2024 | 0.66 | 0.00 | 0.00% | 0.6709 | 0.6709 | 0.66 | 3 |
13 May 2024 | 0.66 | 0.00 | 0.00% | 0.66 | 0.66 | 0.66 | 34 |
10 May 2024 | 0.66 | 0.00 | 0.00% | 0.85 | 0.85 | 0.605 | 7 |
09 May 2024 | 0.66 | 0.00 | 0.00% | 0.85 | 0.85 | 0.66 | 28 |
08 May 2024 | 0.66 | 0.05 | 8.20% | 0.75 | 0.80 | 0.6175 | 48,380 |
07 May 2024 | 0.61 | -0.14 | -18.67% | 0.7224 | 0.75 | 0.60 | 20,707 |
06 May 2024 | 0.75 | 0.075 | 11.11% | 0.74 | 0.75 | 0.7057 | 15,397 |
03 May 2024 | 0.675 | 0.235 | 53.41% | 0.46 | 0.70 | 0.46 | 27,902 |
02 May 2024 | 0.44 | -0.02 | -4.35% | 0.311 | 0.44 | 0.311 | 30,704 |
01 May 2024 | 0.46 | -0.01 | -2.13% | 0.59 | 0.59 | 0.4489 | 56,882 |
30 Abr 2024 | 0.47 | -0.12 | -20.34% | 0.4555 | 0.60 | 0.4555 | 85,212 |
29 Abr 2024 | 0.59 | 0.19 | 47.50% | 0.45 | 0.60 | 0.45 | 10,021 |
26 Abr 2024 | 0.40 | 0.0975 | 32.23% | 0.3525 | 0.44995 | 0.3525 | 42,140 |
25 Abr 2024 | 0.3025 | -0.0575 | -15.97% | 0.50 | 0.50 | 0.3025 | 49,090 |
24 Abr 2024 | 0.36 | -0.03375 | -8.57% | 0.39 | 0.447499 | 0.36 | 101,900 |
23 Abr 2024 | 0.39375 | 0.04375 | 12.50% | 0.34 | 0.39375 | 0.33 | 1,847 |
22 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.34 | 0.35 | 0.34 | 2 |
19 Abr 2024 | 0.35 | 0.0425 | 13.82% | 0.28 | 0.35 | 0.28 | 12,353 |
18 Abr 2024 | 0.3075 | -0.0195 | -5.96% | 0.34 | 0.34 | 0.285 | 4,817 |
17 Abr 2024 | 0.327 | 0.007 | 2.19% | 0.316 | 0.328 | 0.30 | 1,668 |
16 Abr 2024 | 0.32 | 0.017 | 5.61% | 0.32 | 0.3322 | 0.3015 | 2,738 |
15 Abr 2024 | 0.303 | 0.018 | 6.32% | 0.2862 | 0.34 | 0.275 | 180,220 |
12 Abr 2024 | 0.285 | 0.00 | 0.00% | 0.285 | 0.285 | 0.285 | 0 |
11 Abr 2024 | 0.285 | 0.00 | 0.00% | 0.32 | 0.32 | 0.285 | 2 |
10 Abr 2024 | 0.285 | 0.00 | 0.00% | 0.32 | 0.32 | 0.285 | 1 |
09 Abr 2024 | 0.285 | 0.00 | 0.00% | 0.285 | 0.285 | 0.285 | 0 |
08 Abr 2024 | 0.285 | 0.00 | 0.00% | 0.32 | 0.32 | 0.285 | 4 |
05 Abr 2024 | 0.285 | 0.00 | 0.00% | 0.32 | 0.32 | 0.285 | 1,098 |
04 Abr 2024 | 0.285 | 0.00 | 0.00% | 0.285 | 0.285 | 0.285 | 0 |
03 Abr 2024 | 0.285 | -0.025 | -8.06% | 0.31 | 0.31 | 0.2549 | 8,596 |
02 Abr 2024 | 0.31 | 0.04 | 14.81% | 0.31 | 0.31 | 0.31 | 106 |
01 Abr 2024 | 0.27 | 0.00 | 0.00% | 0.23 | 0.27 | 0.23 | 4 |
28 Mar 2024 | 0.27 | -0.0592 | -17.98% | 0.3218 | 0.3225 | 0.232 | 6,123 |
27 Mar 2024 | 0.3292 | 0.00 | 0.00% | 0.327 | 0.3292 | 0.327 | 1 |
26 Mar 2024 | 0.3292 | 0.00 | 0.00% | 0.27 | 0.3292 | 0.27 | 2 |
25 Mar 2024 | 0.3292 | 0.0317 | 10.66% | 0.27 | 0.3325 | 0.21 | 1,437 |
22 Mar 2024 | 0.2975 | -0.0025 | -0.83% | 0.25 | 0.2975 | 0.2197 | 10,063 |
21 Mar 2024 | 0.30 | 0.00 | 0.00% | 0.2975 | 0.30 | 0.2975 | 3 |
20 Mar 2024 | 0.30 | 0.01 | 3.45% | 0.339 | 0.3475 | 0.30 | 1,669 |
19 Mar 2024 | 0.29 | 0.00 | 0.00% | 0.2996 | 0.2996 | 0.2545 | 109 |