ZAIRF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.0649 | 0.0001 | 0.15% | 0.058 | 0.0652 | 0.058 | 15,075 |
13 Jun 2024 | 0.0648 | 0.00 | 0.00% | 0.0648 | 0.0648 | 0.0648 | 0 |
12 Jun 2024 | 0.0648 | 0.00175 | 2.78% | 0.064 | 0.0648 | 0.059 | 8,798 |
11 Jun 2024 | 0.06305 | 0.00 | 0.00% | 0.06305 | 0.06305 | 0.06305 | 0 |
10 Jun 2024 | 0.06305 | -0.00445 | -6.59% | 0.06 | 0.06305 | 0.06 | 57,545 |
07 Jun 2024 | 0.0675 | -0.00005 | -0.07% | 0.0675 | 0.0675 | 0.0675 | 2,264 |
06 Jun 2024 | 0.06755 | -0.0012 | -1.75% | 0.06657 | 0.06755 | 0.06657 | 825 |
05 Jun 2024 | 0.06875 | 0.00375 | 5.77% | 0.063 | 0.06875 | 0.063 | 23,109 |
04 Jun 2024 | 0.065 | 0.00 | 0.00% | 0.07 | 0.07 | 0.06407 | 10,838 |
03 Jun 2024 | 0.065 | 0.004 | 6.56% | 0.065 | 0.065 | 0.065 | 1,650 |
31 May 2024 | 0.061 | -0.0079 | -11.47% | 0.069 | 0.069 | 0.06 | 36,224 |
30 May 2024 | 0.0689 | 0.00355 | 5.43% | 0.063 | 0.0689 | 0.061 | 12,211 |
29 May 2024 | 0.06535 | -0.00065 | -0.98% | 0.07 | 0.07 | 0.059 | 104,826 |
28 May 2024 | 0.066 | 0.00776 | 13.32% | 0.068 | 0.068 | 0.066 | 10,559 |
24 May 2024 | 0.05824 | -0.00576 | -9.00% | 0.07 | 0.07 | 0.05824 | 11,534 |
23 May 2024 | 0.064 | -0.0042 | -6.16% | 0.067 | 0.0679 | 0.062 | 33,035 |
22 May 2024 | 0.0682 | 0.0016 | 2.40% | 0.06615 | 0.0682 | 0.064 | 1,591 |
21 May 2024 | 0.0666 | -0.00082 | -1.22% | 0.0666 | 0.0666 | 0.0666 | 7,870 |
20 May 2024 | 0.06742 | 0.00042 | 0.63% | 0.07 | 0.07 | 0.0641 | 25,760 |
17 May 2024 | 0.067 | 0.001 | 1.52% | 0.0765 | 0.0765 | 0.067 | 58,425 |
16 May 2024 | 0.066 | 0.00 | 0.00% | 0.066 | 0.066 | 0.066 | 0 |
15 May 2024 | 0.066 | -0.014 | -17.50% | 0.08265 | 0.0837 | 0.0654 | 28,262 |
14 May 2024 | 0.08 | 0.00845 | 11.81% | 0.08 | 0.0808 | 0.075 | 3,175 |
13 May 2024 | 0.07155 | 0.00255 | 3.70% | 0.07453 | 0.07453 | 0.07155 | 11,517 |
10 May 2024 | 0.069 | -0.0066 | -8.73% | 0.07 | 0.07 | 0.069 | 11,029 |
09 May 2024 | 0.0756 | -0.0003 | -0.40% | 0.0742 | 0.0756 | 0.0742 | 25,078 |
08 May 2024 | 0.0759 | -0.012 | -13.65% | 0.0895 | 0.09 | 0.061 | 7,998 |
07 May 2024 | 0.0879 | 0.0124 | 16.42% | 0.0751 | 0.0879 | 0.0751 | 950 |
06 May 2024 | 0.0755 | 0.0035 | 4.86% | 0.089 | 0.089 | 0.0755 | 4,185 |
03 May 2024 | 0.072 | -0.0093 | -11.44% | 0.081 | 0.081 | 0.072 | 27,544 |
02 May 2024 | 0.0813 | 0.0027 | 3.44% | 0.0863 | 0.10 | 0.0813 | 161,080 |
01 May 2024 | 0.0786 | -0.0015 | -1.87% | 0.0786 | 0.0786 | 0.0786 | 3,800 |
30 Abr 2024 | 0.0801 | -0.0176 | -18.01% | 0.0975 | 0.0975 | 0.0801 | 5,100 |
29 Abr 2024 | 0.0977 | 0.0117 | 13.60% | 0.099 | 0.109 | 0.0958 | 16,970 |
26 Abr 2024 | 0.086 | 0.0139 | 19.28% | 0.085 | 0.089 | 0.08 | 11,323 |
25 Abr 2024 | 0.0721 | -0.0029 | -3.87% | 0.0795 | 0.0849 | 0.0721 | 67,296 |
24 Abr 2024 | 0.075 | -0.008 | -9.64% | 0.089 | 0.0894 | 0.075 | 97,881 |
23 Abr 2024 | 0.083 | -0.08204 | -49.71% | 0.15 | 0.15 | 0.07 | 347,151 |
22 Abr 2024 | 0.16504 | 0.01734 | 11.74% | 0.139 | 0.16504 | 0.139 | 49,317 |
19 Abr 2024 | 0.1477 | -0.0607 | -29.13% | 0.179 | 0.1805 | 0.1467 | 69,309 |
18 Abr 2024 | 0.2084 | 0.0054 | 2.66% | 0.2084 | 0.2084 | 0.2084 | 1,000 |
17 Abr 2024 | 0.203 | -0.007 | -3.33% | 0.1943 | 0.203 | 0.1943 | 3,700 |
16 Abr 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 2,104 |
15 Abr 2024 | 0.21 | -0.035 | -14.29% | 0.251 | 0.251 | 0.21 | 408 |
12 Abr 2024 | 0.245 | -0.025 | -9.26% | 0.25 | 0.25 | 0.245 | 12,709 |
11 Abr 2024 | 0.27 | -0.012 | -4.26% | 0.27 | 0.27 | 0.27 | 1,150 |
10 Abr 2024 | 0.282 | -0.04225 | -13.03% | 0.282 | 0.282 | 0.282 | 1,000 |
09 Abr 2024 | 0.32425 | -0.00825 | -2.48% | 0.3325 | 0.3325 | 0.316 | 20,150 |
08 Abr 2024 | 0.3325 | 0.0075 | 2.31% | 0.33 | 0.3348 | 0.3289 | 9,891 |
05 Abr 2024 | 0.325 | 0.0207 | 6.80% | 0.31 | 0.325 | 0.31 | 5,332 |
04 Abr 2024 | 0.3043 | -0.0064 | -2.06% | 0.3025 | 0.32 | 0.3025 | 7,000 |
03 Abr 2024 | 0.3107 | 0.0607 | 24.28% | 0.33 | 0.33 | 0.301 | 11,124 |
02 Abr 2024 | 0.25 | 0.015 | 6.38% | 0.25 | 0.25 | 0.2362 | 26,043 |
01 Abr 2024 | 0.235 | 0.0215 | 10.07% | 0.239 | 0.25 | 0.225 | 10,608 |
28 Mar 2024 | 0.2135 | 0.00 | 0.00% | 0.2135 | 0.2135 | 0.2135 | 0 |
27 Mar 2024 | 0.2135 | 0.00 | 0.00% | 0.2135 | 0.2135 | 0.2135 | 0 |
26 Mar 2024 | 0.2135 | 0.011 | 5.43% | 0.2139 | 0.22225 | 0.212521 | 12,354 |
25 Mar 2024 | 0.2025 | 0.0077 | 3.95% | 0.1999 | 0.21 | 0.1999 | 2,896 |
22 Mar 2024 | 0.1948 | 0.0128 | 7.03% | 0.2015 | 0.2015 | 0.1948 | 2,990 |
21 Mar 2024 | 0.182 | 0.00989 | 5.75% | 0.1945 | 0.195 | 0.1811 | 42,435 |
20 Mar 2024 | 0.172108 | 0.00 | 0.00% | 0.172108 | 0.172108 | 0.172108 | 0 |
19 Mar 2024 | 0.172108 | -0.00689 | -3.85% | 0.171382 | 0.1847 | 0.1679 | 14,658 |