Mercados españoles cerrados

Zenon KRW (ZNN-KRW)

CCC - CoinMarketCap. Divisa en KRW
Añadir a la lista de favoritos
1.048,80-63,43 (-5,70%)
A partir del 04:41AM UTC. Mercado abierto.
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en KRWDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 may 20241102,011102,011048,801048,801048,803.694.795
10 may 20241133,221135,051107,901106,301106,308.698.799
09 may 20241164,171169,731132,481133,221133,224.096.846
08 may 20241162,241163,361163,361164,171164,17-
07 may 20241209,641223,681162,241162,241162,243.962.042
06 may 20241222,031222,031194,261209,641209,643.571.853
05 may 20241218,821235,541218,821222,031222,03740.604
04 may 20241200,211218,821186,891218,821218,823.700.701
03 may 20241101,881200,181101,881200,211200,2117.241.647
02 may 20241104,851114,191032,801101,881101,8812.833.954
01 may 20241136,231136,491081,881104,851104,858.245.292
30 abr 20241213,671214,471128,141136,231136,237.039.993
29 abr 20241180,861216,171175,771213,671213,6714.338.105
28 abr 20241465,691465,691149,051180,861180,8668.509.173
27 abr 20241523,311525,421420,441465,691465,6924.701.720
26 abr 20241537,511534,671501,411523,311523,311.587.086
25 abr 20241658,801677,181535,211537,511537,5117.599.834
24 abr 20241655,601678,071655,221658,801658,802.558.591
23 abr 20241622,531666,471629,021655,601655,603.858.590
22 abr 20241622,021622,021622,021622,531622,53-
21 abr 20241590,531622,021574,191622,021622,021.757.443
20 abr 20241563,241593,361500,431590,531590,538.007.547
19 abr 20241519,221564,701504,371563,241563,245.773.936
18 abr 20241719,581721,261495,661519,221519,2233.117.328
17 abr 20241525,141731,841494,211719,581719,5851.280.370
16 abr 20241501,661593,531501,661525,141525,145.505.329
15 abr 20241385,691506,581385,691501,661501,6616.087.411
14 abr 20241656,901656,901385,691385,691385,6914.307.185
13 abr 20241759,401785,951658,871656,901656,9010.512.841
12 abr 20241767,251772,101751,181759,401759,402.145.075
11 abr 20241772,001788,221766,431767,251767,257.586.897
10 abr 20241944,481943,521750,911772,001772,0020.059.388
09 abr 20241760,131969,951741,031944,481944,4826.333.341
08 abr 20241721,691760,131721,691760,131760,133.507.464
07 abr 20241667,091721,691656,841721,691721,6911.764.643
06 abr 20241764,971764,971667,091667,091667,0919.139.617
05 abr 20241703,771804,871681,171764,971764,9720.773.019
04 abr 20241713,011716,831697,751703,771703,775.799.672
03 abr 20241817,631816,791711,131713,011713,0127.100.084
02 abr 20241722,551821,691697,421817,631817,6337.122.310
01 abr 20241894,311932,401716,851722,551722,5555.405.778
31 mar 20241709,351947,211709,351894,311894,3158.406.412
30 mar 20241652,751759,631637,621709,351709,3538.392.410
29 mar 20241731,031758,801650,641652,751652,7521.805.787
28 mar 20241800,381803,151730,681731,031731,036.789.307
27 mar 20241807,021932,701764,461800,381800,38107.831.002
26 mar 20241482,141830,241482,141807,021807,0248.200.506
25 mar 20241451,241482,141441,931482,141482,143.248.839
24 mar 20241335,691453,001335,691451,241451,2422.106.031
23 mar 20241383,931418,061335,691335,691335,692.549.577
22 mar 20241462,421525,481382,831383,931383,9323.877.204
21 mar 20241271,511462,471224,681462,421462,4239.201.325
20 mar 20241449,241450,661246,651271,511271,5146.653.456
19 mar 20241551,691580,551395,891449,241449,2435.206.612
18 mar 20241495,641572,071480,751551,691551,6945.306.949
17 mar 20241699,811724,131486,081495,641495,6444.743.006
16 mar 20241773,931779,201597,131699,811699,8146.700.921
15 mar 20241861,161889,691717,621773,931773,9367.977.126
14 mar 20241797,801872,191795,401861,161861,1623.066.798
13 mar 20241794,511797,831700,821797,801797,8038.773.678
12 mar 20241684,691920,921684,691794,511794,5170.243.760
11 mar 20241800,321800,321684,691684,691684,6914.717.766
10 mar 20241761,141800,321757,261800,321800,3217.335.895
09 mar 20241780,701802,871698,381761,141761,1437.284.856
08 mar 20241918,991920,451748,071780,701780,7033.665.727
07 mar 20241783,701951,961783,701918,991918,9918.275.361
06 mar 20241835,651905,951770,061783,701783,7027.447.385
05 mar 20241895,811953,261839,031835,651835,6516.931.001
04 mar 20241833,891895,811833,891895,811895,8110.001.723
03 mar 20241892,071892,071833,891833,891833,8915.982.614
02 mar 20241874,301892,071839,231892,071892,0711.715.046
01 mar 20241900,822023,031874,821874,301874,3027.179.953
29 feb 20241738,361901,171738,361900,821900,8220.819.638
28 feb 20241886,411886,661721,041738,361738,3652.479.971
27 feb 20241953,821953,821871,801886,411886,4129.269.133
26 feb 20241888,141988,241886,161953,821953,8228.174.089
25 feb 20241811,721897,121811,721888,141888,1414.936.668
24 feb 20241755,351811,721652,551811,721811,7242.783.904
23 feb 20241980,711999,491755,661755,351755,3540.471.317
22 feb 20242048,042049,171982,301980,711980,7119.655.286
21 feb 20242074,682084,911955,682048,042048,0445.502.509
20 feb 20241932,662074,531932,662074,682074,6826.787.130
19 feb 20241909,771941,701909,771932,661932,663.428.069
18 feb 20241926,311973,421883,891909,771909,774.722.783
17 feb 20241971,432043,921908,601926,311926,3129.448.179
16 feb 20241946,991993,661915,691971,431971,4320.572.156
15 feb 20241692,301947,141692,301946,991946,9958.941.725
14 feb 20241590,481692,311570,291692,301692,3020.478.218
13 feb 20241546,261638,871533,991590,481590,4820.500.390
12 feb 20241499,251564,361499,251546,261546,2611.008.819
11 feb 20241512,551512,551466,801499,251499,259.294.860
10 feb 20241523,771537,911417,101512,551512,5553.650.368
09 feb 20241519,991535,961521,451523,771523,773.566.717
08 feb 20241551,471565,221497,331519,991519,9932.289.788
07 feb 20241580,861574,621525,021551,471551,4718.525.121
06 feb 20241605,581605,331566,691580,861580,8616.636.815
05 feb 20241546,451620,561526,021605,581605,5827.743.451
04 feb 20241811,151815,081464,971546,451546,4593.375.867
03 feb 20241925,931925,931811,411811,151811,1519.561.540
02 feb 20241930,091943,601890,111925,931925,937.370.121
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...