Mercados españoles cerrados

Zenon JPY (ZNN-JPY)

CCC - CoinMarketCap. Divisa en JPY
Añadir a la lista de favoritos
120,59+1,44 (+1,21%)
A partir del 04:08PM UTC. Mercado abierto.
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 may 2024120,40120,59120,15120,59120,59356.055
11 may 2024126,06126,21125,18125,21125,21396.150
10 may 2024129,19129,10125,98126,06126,06991.201
09 may 2024132,76132,85129,18129,19129,19467.045
08 may 2024131,99132,17132,17132,76132,76-
07 may 2024137,07138,83131,99131,99131,99449.955
06 may 2024137,94137,94134,79137,07137,07404.737
05 may 2024137,57139,46137,57137,94137,9483.596
04 may 2024134,58137,57133,56137,57137,57417.693
03 may 2024124,16134,54124,16134,58134,581.933.292
02 may 2024125,74127,03117,68124,16124,161.446.105
01 may 2024129,15129,23123,06125,74125,74938.389
30 abr 2024139,33139,24128,14129,15129,15800.195
29 abr 2024135,47139,39134,89139,33139,331.645.968
28 abr 2024168,14168,14131,82135,47135,477.859.408
27 abr 2024172,75172,75161,08168,14168,142.833.794
26 abr 2024173,29173,28169,95172,75172,75179.979
25 abr 2024187,17189,29173,28173,29173,291.983.645
24 abr 2024185,78189,05185,74187,17187,17288.694
23 abr 2024182,48186,91182,47185,78185,78432.994
22 abr 2024182,47182,47182,47182,48182,48-
21 abr 2024178,93182,47177,09182,47182,47197.705
20 abr 2024175,18178,87165,98178,93178,93900.816
19 abr 2024169,91175,13168,86175,18175,18647.048
18 abr 2024191,69191,68167,08169,91169,913.703.879
17 abr 2024169,41192,84165,37191,69191,695.716.440
16 abr 2024166,75177,54166,75169,41169,41611.535
15 abr 2024153,84167,26153,84166,75166,751.786.369
14 abr 2024183,95183,95153,84153,84153,841.588.392
13 abr 2024196,94198,68183,84183,95183,951.167.142
12 abr 2024198,15198,36196,21196,94196,94240.107
11 abr 2024199,20201,37198,30198,15198,15850.685
10 abr 2024217,93217,93196,55199,20199,202.255.011
09 abr 2024197,58220,81195,31217,93217,932.951.406
08 abr 2024193,16197,58193,16197,58197,58393.718
07 abr 2024187,04193,16185,89193,16193,161.319.928
06 abr 2024197,54197,54187,04187,04187,042.147.359
05 abr 2024191,95203,33189,23197,54197,542.324.936
04 abr 2024192,06193,39191,24191,95191,95653.419
03 abr 2024203,22203,73192,06192,06192,063.038.380
02 abr 2024193,86204,09189,87203,22203,224.150.420
01 abr 2024212,95217,23193,00193,86193,866.235.439
31 mar 2024192,16218,90192,16212,95212,956.565.787
30 mar 2024185,34197,79183,92192,16192,164.315.902
29 mar 2024193,93197,47184,98185,34185,342.445.265
28 mar 2024202,96203,49193,94193,93193,93760.611
27 mar 2024204,18217,72198,97202,96202,9612.156.273
26 mar 2024166,81206,84166,79204,18204,185.446.257
25 mar 2024163,42166,93162,38166,81166,81365.637
24 mar 2024150,41163,62150,41163,42163,422.489.371
23 mar 2024157,20160,44150,41150,41150,41287.109
22 mar 2024165,68173,65157,24157,20157,202.712.151
21 mar 2024143,58166,24138,62165,68165,684.441.204
20 mar 2024161,78161,76140,12143,58143,585.268.249
19 mar 2024173,71176,74155,67161,78161,783.930.081
18 mar 2024167,57176,13165,90173,71173,715.072.005
17 mar 2024190,44193,16166,49167,57167,575.012.831
16 mar 2024198,92199,07178,87190,44190,445.232.188
15 mar 2024209,05211,92192,46198,92198,927.622.560
14 mar 2024202,26210,37202,08209,05209,052.590.913
13 mar 2024200,79202,34191,34202,26202,264.362.226
12 mar 2024187,77215,06187,78200,79200,797.859.732
11 mar 2024201,04201,04187,81187,77187,771.640.359
10 mar 2024196,67201,04196,23201,04201,041.935.915
09 mar 2024199,14202,14189,96196,67196,674.163.633
08 mar 2024215,68215,18194,60199,14199,143.764.879
07 mar 2024200,53218,89200,53215,68215,682.053.984
06 mar 2024207,67214,06198,69200,53200,533.085.792
05 mar 2024213,68220,66207,76207,67207,671.915.417
04 mar 2024206,67213,61206,67213,68213,681.127.319
03 mar 2024213,22213,22206,67206,67206,671.801.118
02 mar 2024210,55213,22207,26213,22213,221.320.196
01 mar 2024214,46227,17210,49210,55210,553.053.256
29 feb 2024196,66214,37196,66214,46214,462.349.000
28 feb 2024213,18213,39194,50196,66196,665.936.877
27 feb 2024220,92220,92211,76213,18213,183.307.623
26 feb 2024213,48224,74213,25220,92220,923.185.616
25 feb 2024204,84214,49204,84213,48213,481.688.764
24 feb 2024198,96204,84187,14204,84204,844.837.217
23 feb 2024223,35226,04199,01198,96198,964.587.240
22 feb 2024230,21230,30223,13223,35223,352.216.422
21 feb 2024233,52234,14219,72230,21230,215.114.613
20 feb 2024217,76233,30217,76233,52233,523.015.131
19 feb 2024215,29218,89215,29217,76217,76386.251
18 feb 2024217,16222,47212,38215,29215,29532.411
17 feb 2024223,23230,41215,13217,16217,163.319.766
16 feb 2024220,61224,71215,58223,23223,232.329.429
15 feb 2024190,17220,51190,17220,61220,616.678.543
14 feb 2024178,75190,19176,84190,17190,172.301.268
13 feb 2024173,24184,13172,01178,75178,752.303.971
12 feb 2024168,11175,41168,11173,24173,241.233.417
11 feb 2024169,60169,60164,47168,11168,111.042.232
10 feb 2024170,66172,55158,84169,60169,606.015.814
09 feb 2024169,42172,27170,67170,66170,66399.469
08 feb 2024172,79174,61166,96169,42169,423.599.095
07 feb 2024176,17175,75170,63172,79172,792.063.211
06 feb 2024178,09178,78174,29176,17176,171.854.033
05 feb 2024171,37179,47169,11178,09178,093.077.353
04 feb 2024200,70201,14162,34171,37171,3710.347.549
03 feb 2024212,10212,10200,89200,70200,702.167.734
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...