Mercados españoles cerrados

Zenon RUB (ZNN-RUB)

CCC - CoinMarketCap. Divisa en RUB
Añadir a la lista de favoritos
74,49-0,90 (-1,20%)
A partir del 08:51PM UTC. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en RUBDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202475,0875,1874,4974,4974,49601.731
09 may 202478,4478,4476,3576,2876,28275.771
08 may 202478,3378,3378,3378,4478,44-
07 may 202481,6982,6078,3378,3378,33267.032
06 may 202483,3783,3781,4881,6981,69241.229
05 may 202483,1584,2983,1583,3783,3750.527
04 may 202482,1883,1580,0183,1583,15252.477
03 may 202474,7782,1874,7782,1882,181.180.526
02 may 202474,4875,5569,6374,7774,77870.896
01 may 202476,9676,9673,0974,4874,48555.860
30 abr 202481,1781,1776,4576,9676,96476.814
29 abr 202478,9881,3478,6381,1781,17958.926
28 abr 202498,0298,0276,8578,9878,984.581.862
27 abr 2024102,31102,3195,1098,0298,021.652.040
26 abr 2024103,05103,05100,80102,31102,31106.591
25 abr 2024112,72113,36103,05103,05103,051.179.620
24 abr 2024111,64113,91111,64112,72112,72173.865
23 abr 2024110,60112,80110,60111,64111,64260.190
22 abr 2024110,81110,81110,81110,60110,60-
21 abr 2024108,66110,81107,54110,81110,81120.062
20 abr 2024106,39108,95101,52108,66108,66547.044
19 abr 2024103,57106,67103,40106,39106,39392.945
18 abr 2024116,68116,68101,83103,57103,572.257.630
17 abr 2024102,71117,37100,83116,68116,683.479.437
16 abr 2024101,50107,68101,50102,71102,71370.771
15 abr 202493,67101,8493,67101,50101,501.087.361
14 abr 2024112,00112,0093,6793,6793,67967.129
13 abr 2024120,03120,85111,95112,00112,00710.641
12 abr 2024120,55121,46119,48120,03120,03146.342
11 abr 2024121,97123,30120,55120,55120,55517.531
10 abr 2024132,65132,65120,32121,97121,971.380.777
09 abr 2024120,55134,69119,16132,65132,651.796.482
08 abr 2024117,87120,55117,87120,55120,55240.232
07 abr 2024114,13117,87113,43117,87117,87805.399
06 abr 2024120,45120,45114,13114,13114,131.310.284
05 abr 2024116,93123,85115,20120,45120,451.417.594
04 abr 2024117,08117,93116,60116,93116,93398.028
03 abr 2024124,12124,37117,08117,08117,081.852.269
02 abr 2024118,55124,61115,87124,12124,122.534.995
01 abr 2024130,28132,90118,08118,55118,553.813.181
31 mar 2024117,55133,92117,55130,28130,284.016.936
30 mar 2024113,21121,12112,55117,55117,552.640.244
29 mar 2024118,46120,22113,14113,21113,211.493.664
28 mar 2024123,91124,25118,42118,46118,46464.618
27 mar 2024125,35133,54121,77123,91123,917.421.381
26 mar 2024101,57126,59101,57125,35125,353.343.579
25 mar 202499,44101,5798,80101,57101,57222.634
24 mar 202491,5299,5691,5299,4499,441.514.755
23 mar 202495,2897,3391,5291,5291,52174.703
22 mar 2024101,39105,4595,2895,2895,281.643.916
21 mar 202487,95101,3984,69101,39101,392.717.916
20 mar 202499,5199,5186,2087,9587,953.226.945
19 mar 2024107,90109,6595,8299,5199,512.417.402
18 mar 2024103,81109,34102,78107,90107,903.150.644
17 mar 2024117,98119,67103,15103,81103,813.105.518
16 mar 2024122,61122,61110,81117,98117,983.241.413
15 mar 2024129,35131,03119,15122,61122,614.698.522
14 mar 2024125,70130,23125,70129,35129,351.603.109
13 mar 2024124,51125,69118,87125,70125,702.710.979
12 mar 2024116,33132,85116,33124,51124,514.873.806
11 mar 2024124,33124,33116,33116,33116,331.016.312
10 mar 2024121,63124,33121,36124,33124,331.197.236
09 mar 2024122,10123,82117,50121,63121,632.574.933
08 mar 2024131,12131,12119,92122,10122,102.308.417
07 mar 2024121,61133,13121,61131,12131,121.248.695
06 mar 2024126,28129,76120,50121,61121,611.871.399
05 mar 2024130,49134,17126,28126,28126,281.164.745
04 mar 2024126,32130,49126,32130,49130,49688.431
03 mar 2024130,33130,33126,32126,32126,321.100.905
02 mar 2024128,01130,33126,15130,33130,33806.949
01 mar 2024130,35137,52128,36128,01128,011.856.339
29 feb 2024120,20130,35120,20130,35130,351.427.763
28 feb 2024130,73130,90118,97120,20120,203.628.626
27 feb 2024137,87137,87129,11130,73130,732.028.446
26 feb 2024134,46141,59134,32137,87137,871.988.049
25 feb 2024129,02135,10129,02134,46134,461.063.710
24 feb 2024123,03129,02116,08129,02129,023.046.842
23 feb 2024137,18138,76123,04123,03123,032.836.610
22 feb 2024141,74142,27137,18137,18137,181.361.241
21 feb 2024143,49143,90135,43141,74141,743.149.139
20 feb 2024133,86143,49133,86143,49143,491.852.684
19 feb 2024131,84134,05131,84133,86133,86237.430
18 feb 2024132,99136,24130,06131,84131,84326.043
17 feb 2024137,70143,21131,63132,99132,992.032.992
16 feb 2024134,29138,23131,86137,70137,701.436.970
15 feb 2024115,44134,29115,44134,29134,294.065.425
14 feb 2024109,16115,44107,80115,44115,441.396.875
13 feb 2024105,94112,42104,98109,16109,161.407.006
12 feb 2024102,45106,90102,45105,94105,94754.259
11 feb 2024103,36103,36100,24102,45102,45635.174
10 feb 2024104,22105,0297,00103,36103,363.666.253
09 feb 2024103,57105,68104,22104,22104,22243.959
08 feb 2024105,85107,52102,18103,57103,572.200.172
07 feb 2024107,34107,59104,15105,85105,851.263.913
06 feb 2024109,13109,84106,89107,34107,341.129.631
05 feb 2024105,09110,13103,71109,13109,131.885.665
04 feb 2024123,08123,3599,56105,09105,096.345.693
03 feb 2024131,05131,05123,10123,08123,081.329.375
02 feb 2024130,04131,18127,57131,05131,05501.506
01 feb 2024137,88137,88130,04130,04130,04304.312
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...