Mercados españoles cerrados

Zenon INR (ZNN-INR)

CCC - CoinMarketCap. Divisa en INR
Añadir a la lista de favoritos
64,29-2,86 (-4,25%)
A partir del 06:44PM UTC. Mercado abierto.
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 may 202467,1567,1563,9164,2964,2924.866
10 may 202469,4069,4067,7067,7067,70532.358
09 may 202471,5971,6169,4469,4069,40250.887
08 may 202471,6471,6471,6471,5971,59-
07 may 202474,3875,3771,6471,6471,64244.209
06 may 202475,1475,1473,4374,3874,38219.624
05 may 202474,9475,9774,9475,1475,1445.538
04 may 202473,3074,9472,8274,9474,94227.548
03 may 202466,6973,2966,6973,3073,301.052.948
02 may 202466,5667,4262,2066,6966,69776.799
01 may 202468,9468,9365,2466,5666,56496.714
30 abr 202473,4573,4568,3568,9468,94427.119
29 abr 202471,4773,6071,1673,4573,45867.749
28 abr 202488,7088,7069,5471,4771,474.146.203
27 abr 202492,4592,4685,9988,7088,701.494.958
26 abr 202493,0192,9691,0492,4592,4596.320
25 abr 2024100,74101,7993,0193,0193,011.064.697
24 abr 2024100,07101,71100,06100,74100,74155.384
23 abr 202498,40100,7698,40100,07100,07233.229
22 abr 202498,3898,3898,3898,4098,40-
21 abr 202496,4798,3895,4898,3898,38106.598
20 abr 202494,6696,5090,3896,4796,47485.700
19 abr 202492,0394,7291,4594,6694,66349.625
18 abr 2024103,67103,6790,4092,0392,032.006.189
17 abr 202491,73104,2989,58103,67103,673.091.659
16 abr 202490,9496,0690,9491,7391,73331.135
15 abr 202483,9291,2483,9290,9490,94974.271
14 abr 2024100,34100,3483,9283,9283,92866.466
13 abr 2024107,15108,14100,33100,34100,34636.675
12 abr 2024108,06108,11106,73107,15107,15130.635
11 abr 2024109,23110,40108,05108,06108,06463.914
10 abr 2024119,52119,51107,79109,23109,231.236.480
09 abr 2024108,50121,15107,21119,52119,521.618.606
08 abr 2024106,13108,50106,13108,50108,50216.213
07 abr 2024102,77106,13102,13106,13106,13725.214
06 abr 2024109,00109,00102,77102,77102,771.179.834
05 abr 2024105,58111,83104,12109,00109,001.282.838
04 abr 2024105,63106,47105,27105,58105,58359.393
03 abr 2024111,82111,98105,64105,63105,631.671.047
02 abr 2024106,76112,25104,38111,82111,822.283.676
01 abr 2024117,32119,68106,33106,76106,763.433.811
31 mar 2024105,87120,60105,87117,32117,323.617.412
30 mar 2024102,06109,01101,33105,87105,872.377.841
29 mar 2024106,85108,76101,89102,06102,061.346.528
28 mar 2024111,62111,94106,83106,85106,85419.067
27 mar 2024112,51119,79109,46111,62111,626.685.541
26 mar 202492,16113,9792,16112,51112,513.001.116
25 mar 202490,2292,1689,6492,1692,16202.023
24 mar 202483,0490,3383,0490,2290,221.374.333
23 mar 202486,2788,3083,0483,0483,04158.507
22 mar 202491,2995,4486,2586,2786,271.488.372
21 mar 202478,9391,3176,0191,2991,292.446.979
20 mar 202489,9289,9877,2978,9378,932.895.957
19 mar 202496,6698,2586,6489,9289,922.184.543
18 mar 202493,1997,9592,2696,6696,662.822.405
17 mar 2024105,91107,4392,5993,1993,192.787.825
16 mar 2024111,28111,2899,49105,91105,912.909.817
15 mar 2024117,32118,86107,75111,28111,284.264.226
14 mar 2024113,49117,82113,49117,32117,321.454.058
13 mar 2024113,27113,44107,23113,49113,492.447.757
12 mar 2024105,85121,21105,85113,27113,274.433.875
11 mar 2024113,13113,13105,85105,85105,85924.745
10 mar 2024110,66113,13110,42113,13113,131.089.325
09 mar 2024111,41112,95106,78110,66110,662.342.845
08 mar 2024119,67119,70108,92111,41111,412.106.281
07 mar 2024110,78121,54110,78119,67119,671.139.646
06 mar 2024114,44118,21109,76110,78110,781.704.669
05 mar 2024117,92121,58114,43114,44114,441.055.521
04 mar 2024114,07117,92114,07117,92117,92622.112
03 mar 2024117,69117,69114,07114,07114,07994.145
02 mar 2024116,33117,69114,16117,69117,69728.695
01 mar 2024118,02125,54116,31116,33116,331.686.930
29 feb 2024108,37118,02108,37118,02118,021.292.698
28 feb 2024117,31117,48107,12108,37108,373.271.592
27 feb 2024121,66121,66116,43117,31117,311.820.104
26 feb 2024117,58123,81117,45121,66121,661.754.412
25 feb 2024112,82118,13112,82117,58117,58930.113
24 feb 2024109,58112,82103,02112,82112,822.664.172
23 feb 2024123,21124,64109,56109,58109,582.526.389
22 feb 2024127,21127,34123,17123,21123,211.222.690
21 feb 2024129,02129,40121,60127,21127,212.826.188
20 feb 2024120,40129,02120,40129,02129,021.665.774
19 feb 2024118,97120,96118,97120,40120,40213.554
18 feb 2024120,00122,94117,36118,97118,97294.210
17 feb 2024123,57127,19118,88120,00120,001.834.501
16 feb 2024121,64124,35119,35123,57123,571.289.446
15 feb 2024104,81121,68104,81121,64121,643.682.335
14 feb 202499,29104,8298,17104,81104,811.268.225
13 feb 202496,40102,3095,7799,2999,291.279.778
12 feb 202493,4797,5393,4796,4096,40686.335
11 feb 202494,3094,3091,4593,4793,47579.489
10 feb 202494,8895,9388,3194,3094,303.344.840
09 feb 202494,9495,7494,8894,8894,88222.081
08 feb 202497,1097,7893,6194,9494,942.016.891
07 feb 202498,4198,6995,3497,1097,101.159.434
06 feb 202499,53100,0497,5398,4198,411.035.671
05 feb 202495,87100,4694,6099,5399,531.719.870
04 feb 2024112,27112,5290,8195,8795,875.788.417
03 feb 2024120,11120,11112,29112,27112,271.212.630
02 feb 2024120,10121,17117,84120,11120,11459.629
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...