Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ZIOC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 6.95 | -0.05 | -0.71% | 6.95 | 6.95 | 6.95 | 70,226 |
| 30 May 2024 | 7.00 | -0.01 | -0.14% | 7.00 | 7.00 | 7.00 | 53,211 |
| 29 May 2024 | 7.01 | -0.11 | -1.54% | 7.00 | 7.01 | 7.00 | 289,194 |
| 28 May 2024 | 7.12 | -0.13 | -1.79% | 7.24 | 7.40 | 7.12 | 79,517 |
| 24 May 2024 | 7.25 | 0.35 | 5.07% | 6.52 | 7.40 | 6.52 | 447,862 |
| 23 May 2024 | 6.90 | 0.00 | 0.00% | 6.86 | 6.90 | 6.86 | 146,095 |
| 22 May 2024 | 6.90 | 0.39 | 5.99% | 6.64 | 6.90 | 6.32 | 1,088,271 |
| 21 May 2024 | 6.51 | 0.31 | 5.00% | 6.40 | 6.51 | 6.40 | 406,660 |
| 20 May 2024 | 6.20 | -0.44 | -6.63% | 6.60 | 6.60 | 6.20 | 820,733 |
| 17 May 2024 | 6.64 | 0.10 | 1.53% | 6.62 | 6.64 | 6.60 | 327,029 |
| 16 May 2024 | 6.54 | -0.44 | -6.30% | 6.76 | 6.76 | 6.50 | 1,021,008 |
| 15 May 2024 | 6.98 | 0.15 | 2.20% | 6.80 | 6.98 | 6.68 | 187,144 |
| 14 May 2024 | 6.83 | -0.43 | -5.92% | 7.00 | 7.00 | 6.83 | 1,162,606 |
| 13 May 2024 | 7.26 | 0.06 | 0.83% | 7.26 | 7.26 | 7.26 | 1,102,332 |
| 10 May 2024 | 7.20 | -0.14 | -1.91% | 7.20 | 7.20 | 7.20 | 382,275 |
| 09 May 2024 | 7.34 | 0.01 | 0.14% | 7.02 | 7.34 | 7.02 | 129,101 |
| 08 May 2024 | 7.33 | -0.06 | -0.81% | 7.02 | 7.33 | 7.02 | 634,731 |
| 07 May 2024 | 7.39 | -0.30 | -3.90% | 7.39 | 7.39 | 7.39 | 121,183 |
| 03 May 2024 | 7.69 | 0.09 | 1.18% | 7.69 | 7.69 | 7.69 | 948,629 |
| 02 May 2024 | 7.60 | 0.05 | 0.66% | 7.06 | 7.60 | 7.06 | 1,722,583 |
| 01 May 2024 | 7.55 | -0.20 | -2.58% | 7.55 | 7.55 | 7.55 | 281,337 |
| 30 Abr 2024 | 7.75 | -0.03 | -0.39% | 8.48 | 8.70 | 7.75 | 2,562,291 |
| 29 Abr 2024 | 7.78 | 0.14 | 1.83% | 7.46 | 7.78 | 7.32 | 323,515 |
| 26 Abr 2024 | 7.64 | 0.13 | 1.73% | 7.64 | 7.64 | 7.64 | 761,440 |
| 25 Abr 2024 | 7.51 | -0.14 | -1.83% | 7.82 | 7.82 | 7.51 | 305,208 |
| 24 Abr 2024 | 7.65 | 0.15 | 2.00% | 7.60 | 7.65 | 7.60 | 425,212 |
| 23 Abr 2024 | 7.50 | -0.12 | -1.57% | 7.80 | 7.80 | 7.50 | 236,260 |
| 22 Abr 2024 | 7.62 | -0.22 | -2.81% | 7.42 | 7.62 | 7.40 | 350,998 |
| 19 Abr 2024 | 7.84 | 0.72 | 10.11% | 7.10 | 7.84 | 7.10 | 672,078 |
| 18 Abr 2024 | 7.12 | -0.44 | -5.82% | 7.50 | 7.50 | 7.12 | 121,570 |
| 17 Abr 2024 | 7.56 | 0.11 | 1.48% | 7.56 | 7.56 | 7.56 | 156,666 |
| 16 Abr 2024 | 7.45 | -0.61 | -7.57% | 7.45 | 7.45 | 7.45 | 13,501 |
| 15 Abr 2024 | 8.06 | 0.56 | 7.47% | 7.68 | 8.06 | 7.68 | 257,006 |
| 12 Abr 2024 | 7.50 | 0.26 | 3.59% | 7.12 | 7.70 | 7.12 | 1,136,087 |
| 11 Abr 2024 | 7.24 | 0.00 | 0.00% | 7.24 | 7.24 | 7.24 | 196,495 |
| 10 Abr 2024 | 7.24 | 0.33 | 4.78% | 7.20 | 7.24 | 7.20 | 347,824 |
| 09 Abr 2024 | 6.91 | 0.17 | 2.52% | 6.91 | 6.91 | 6.91 | 1,402,355 |
| 08 Abr 2024 | 6.74 | -0.03 | -0.44% | 6.98 | 7.38 | 6.74 | 1,233,975 |
| 05 Abr 2024 | 6.77 | 0.17 | 2.58% | 6.44 | 6.77 | 6.44 | 137,800 |
| 04 Abr 2024 | 6.60 | -0.14 | -2.08% | 6.50 | 6.60 | 6.50 | 163,810 |
| 03 Abr 2024 | 6.74 | 0.00 | 0.00% | 6.60 | 6.74 | 6.60 | 202,878 |
| 02 Abr 2024 | 6.74 | -0.36 | -5.07% | 6.94 | 6.94 | 6.50 | 419,682 |
| 28 Mar 2024 | 7.10 | -0.13 | -1.80% | 6.82 | 7.10 | 6.82 | 1,043,058 |
| 27 Mar 2024 | 7.23 | 0.27 | 3.88% | 7.00 | 7.23 | 6.78 | 234,290 |
| 26 Mar 2024 | 6.96 | -0.62 | -8.18% | 7.18 | 7.18 | 6.96 | 938,726 |
| 25 Mar 2024 | 7.58 | 0.04 | 0.53% | 7.58 | 7.58 | 7.58 | 489,313 |
| 22 Mar 2024 | 7.54 | -0.05 | -0.66% | 7.42 | 7.54 | 7.42 | 634,599 |
| 21 Mar 2024 | 7.59 | 0.15 | 2.02% | 7.10 | 7.59 | 7.10 | 73,973 |
| 20 Mar 2024 | 7.44 | -0.25 | -3.25% | 7.40 | 7.44 | 7.40 | 769,287 |
| 19 Mar 2024 | 7.69 | -0.10 | -1.28% | 7.60 | 7.69 | 7.50 | 542,452 |
| 18 Mar 2024 | 7.79 | 0.10 | 1.30% | 7.79 | 7.79 | 7.79 | 71,073 |
| 15 Mar 2024 | 7.69 | -0.56 | -6.79% | 7.88 | 7.88 | 7.69 | 241,435 |
| 14 Mar 2024 | 8.25 | 0.52 | 6.73% | 8.25 | 8.25 | 8.25 | 44,421 |
| 13 Mar 2024 | 7.73 | -0.02 | -0.26% | 7.76 | 7.76 | 7.50 | 280,881 |
| 12 Mar 2024 | 7.75 | -0.31 | -3.85% | 7.75 | 7.75 | 7.75 | 169,936 |
| 11 Mar 2024 | 8.06 | -0.13 | -1.59% | 8.06 | 8.06 | 8.06 | 317,094 |
| 08 Mar 2024 | 8.19 | 0.30 | 3.80% | 8.06 | 8.30 | 8.06 | 314,273 |
| 07 Mar 2024 | 7.89 | -0.17 | -2.11% | 7.52 | 7.89 | 7.52 | 360,856 |
| 06 Mar 2024 | 8.06 | -0.43 | -5.06% | 8.02 | 8.06 | 7.82 | 335,548 |
| 05 Mar 2024 | 8.49 | -0.04 | -0.47% | 8.98 | 8.98 | 8.34 | 1,011,623 |
| 04 Mar 2024 | 8.53 | 0.67 | 8.52% | 8.20 | 8.53 | 8.20 | 935,803 |
