Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ZED Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.70 | 1.51 | 1,899,965 |
| 06 Jun 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 0.00 |
| 05 Jun 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 0.00 |
| 04 Jun 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 0.00 |
| 03 Jun 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 0.00 |
| 31 May 2024 | 1.55 | -0.10 | -6.06% | 1.65 | 1.65 | 1.50 | 2,691,653 |
| 30 May 2024 | 1.65 | -0.03 | -1.79% | 1.65 | 1.65 | 1.65 | 1,858,678 |
| 29 May 2024 | 1.68 | 0.03 | 1.82% | 1.65 | 1.695 | 1.65 | 453,302 |
| 28 May 2024 | 1.65 | -0.35 | -17.50% | 2.00 | 2.00 | 1.65 | 2,012,204 |
| 24 May 2024 | 2.00 | 0.10 | 5.26% | 1.90 | 2.00 | 1.90 | 1,622,689 |
| 23 May 2024 | 1.90 | -0.20 | -9.52% | 2.10 | 2.10 | 1.90 | 2,783,972 |
| 22 May 2024 | 2.10 | 0.30 | 16.67% | 1.90 | 2.25 | 1.90 | 10,660,577 |
| 21 May 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 45,297 |
| 20 May 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 293,848 |
| 17 May 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 42,446 |
| 16 May 2024 | 1.80 | 0.10 | 5.88% | 1.80 | 1.80 | 1.80 | 342,571 |
| 15 May 2024 | 1.70 | -0.10 | -5.56% | 1.80 | 1.80 | 1.70 | 247,142 |
| 14 May 2024 | 1.80 | -0.30 | -14.29% | 2.10 | 2.10 | 1.80 | 1,234,329 |
| 13 May 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 136,435 |
| 10 May 2024 | 2.10 | -0.10 | -4.55% | 2.10 | 2.10 | 2.00 | 574,463 |
| 09 May 2024 | 2.20 | 0.30 | 15.79% | 1.90 | 2.20 | 1.90 | 1,523,698 |
| 08 May 2024 | 1.90 | 0.05 | 2.70% | 1.85 | 1.90 | 1.85 | 1,266,701 |
| 07 May 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 225,573 |
| 03 May 2024 | 1.85 | -0.05 | -2.63% | 1.90 | 1.90 | 1.85 | 194,255 |
| 02 May 2024 | 1.90 | -0.15 | -7.32% | 2.05 | 2.05 | 1.90 | 1,400,594 |
| 01 May 2024 | 2.05 | -0.10 | -4.65% | 2.15 | 2.15 | 2.05 | 541,585 |
| 30 Abr 2024 | 2.15 | -0.15 | -6.52% | 2.15 | 2.15 | 2.15 | 1,895,476 |
| 29 Abr 2024 | 2.30 | 0.40 | 21.05% | 2.15 | 2.40 | 2.15 | 10,124,368 |
| 26 Abr 2024 | 1.90 | -0.10 | -5.00% | 2.00 | 2.00 | 1.90 | 1,319,971 |
| 25 Abr 2024 | 2.00 | 0.10 | 5.26% | 1.90 | 2.05 | 1.90 | 2,116,221 |
| 24 Abr 2024 | 1.90 | 0.15 | 8.57% | 1.75 | 2.15 | 1.75 | 2,892,898 |
| 23 Abr 2024 | 1.75 | 0.15 | 9.38% | 1.80 | 1.80 | 1.65 | 1,458,265 |
| 22 Abr 2024 | 1.60 | -0.05 | -3.03% | 1.75 | 1.75 | 1.60 | 1,318,943 |
| 19 Abr 2024 | 1.65 | 0.15 | 10.00% | 1.55 | 1.65 | 1.55 | 345,180 |
| 18 Abr 2024 | 1.50 | -0.15 | -9.09% | 1.65 | 1.65 | 1.45 | 1,406,162 |
| 17 Abr 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 196,268 |
| 16 Abr 2024 | 1.65 | -0.05 | -2.94% | 1.70 | 1.80 | 1.65 | 1,727,853 |
| 15 Abr 2024 | 1.70 | -0.25 | -12.82% | 1.95 | 1.95 | 1.70 | 2,046,920 |
| 12 Abr 2024 | 1.95 | 0.10 | 5.41% | 1.85 | 1.95 | 1.85 | 1,618,584 |
| 11 Abr 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 425,198 |
| 10 Abr 2024 | 1.85 | 0.05 | 2.78% | 1.80 | 1.85 | 1.60 | 2,511,171 |
| 09 Abr 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 104,594 |
| 08 Abr 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 379,864 |
| 05 Abr 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 10,382 |
| 04 Abr 2024 | 1.80 | -0.10 | -5.26% | 1.90 | 1.90 | 1.80 | 631,801 |
| 03 Abr 2024 | 1.90 | -0.20 | -9.52% | 2.10 | 2.10 | 1.90 | 634,341 |
| 02 Abr 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 162,255 |
| 28 Mar 2024 | 2.10 | -0.14 | -6.25% | 2.10 | 2.10 | 2.10 | 481,884 |
| 27 Mar 2024 | 2.24 | 0.04 | 1.82% | 2.20 | 2.24 | 2.10 | 1,061,914 |
| 26 Mar 2024 | 2.20 | 0.05 | 2.33% | 2.20 | 2.20 | 2.20 | 3,094,275 |
| 25 Mar 2024 | 2.15 | -0.09 | -4.02% | 2.10 | 2.15 | 2.10 | 2,108,094 |
| 22 Mar 2024 | 2.24 | 0.14 | 6.67% | 2.10 | 2.24 | 2.10 | 454,325 |
| 21 Mar 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 7,293 |
| 20 Mar 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 105,295 |
| 19 Mar 2024 | 2.10 | -0.05 | -2.33% | 2.15 | 2.15 | 2.10 | 34,221 |
| 18 Mar 2024 | 2.15 | -0.25 | -10.42% | 2.15 | 2.15 | 2.15 | 329,824 |
| 15 Mar 2024 | 2.40 | -0.25 | -9.43% | 2.65 | 2.65 | 2.15 | 650,429 |
| 14 Mar 2024 | 2.65 | 0.00 | 0.00% | 2.65 | 2.65 | 2.65 | 298,997 |
| 13 Mar 2024 | 2.65 | 0.00 | 0.00% | 2.65 | 2.65 | 2.65 | 57,642 |
| 12 Mar 2024 | 2.65 | 0.00 | 0.00% | 2.65 | 2.83 | 2.65 | 163,278 |
| 11 Mar 2024 | 2.65 | 0.50 | 23.26% | 2.15 | 2.75 | 2.15 | 1,989,682 |
