Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ZNWD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 9.65 | -0.50 | -4.93% | 10.15 | 10.15 | 9.65 | 444,253 |
| 13 Jun 2024 | 10.15 | -0.10 | -0.98% | 10.25 | 10.25 | 10.15 | 57,552 |
| 12 Jun 2024 | 10.25 | -0.35 | -3.30% | 10.60 | 10.60 | 10.25 | 305,528 |
| 11 Jun 2024 | 10.60 | -0.15 | -1.40% | 10.75 | 10.75 | 10.50 | 275,019 |
| 10 Jun 2024 | 10.75 | -0.50 | -4.44% | 11.25 | 11.25 | 10.75 | 401,252 |
| 07 Jun 2024 | 11.25 | -0.35 | -3.02% | 11.60 | 11.70 | 11.25 | 218,179 |
| 06 Jun 2024 | 11.60 | 0.25 | 2.20% | 12.00 | 12.40 | 11.60 | 1,003,717 |
| 05 Jun 2024 | 11.35 | -0.45 | -3.81% | 11.35 | 11.85 | 11.25 | 2,254,807 |
| 04 Jun 2024 | 11.80 | 1.65 | 16.26% | 10.15 | 11.80 | 10.15 | 1,894,515 |
| 03 Jun 2024 | 10.15 | -0.10 | -0.98% | 10.25 | 10.25 | 10.15 | 276,500 |
| 31 May 2024 | 10.25 | -1.05 | -9.29% | 11.05 | 11.05 | 10.25 | 859,217 |
| 30 May 2024 | 11.30 | 0.10 | 0.89% | 11.05 | 11.30 | 11.05 | 231,619 |
| 29 May 2024 | 11.20 | 0.65 | 6.16% | 10.55 | 11.20 | 10.55 | 582,367 |
| 28 May 2024 | 10.55 | 0.35 | 3.43% | 10.20 | 10.55 | 10.20 | 306,753 |
| 24 May 2024 | 10.20 | -1.15 | -10.13% | 11.35 | 11.35 | 10.20 | 1,084,657 |
| 23 May 2024 | 11.35 | 0.55 | 5.09% | 10.85 | 12.125 | 10.85 | 2,631,937 |
| 22 May 2024 | 10.80 | 1.50 | 16.13% | 9.40 | 11.15 | 9.40 | 3,485,815 |
| 21 May 2024 | 9.30 | 0.50 | 5.68% | 8.80 | 9.35 | 8.80 | 1,160,564 |
| 20 May 2024 | 8.80 | 0.15 | 1.73% | 8.65 | 8.80 | 8.65 | 331,636 |
| 17 May 2024 | 8.65 | 0.15 | 1.76% | 8.35 | 9.25 | 8.35 | 579,728 |
| 16 May 2024 | 8.50 | 0.35 | 4.29% | 8.15 | 8.50 | 8.15 | 840,028 |
| 15 May 2024 | 8.15 | 0.30 | 3.82% | 7.85 | 8.15 | 7.85 | 1,420,342 |
| 14 May 2024 | 7.85 | 0.00 | 0.00% | 7.85 | 7.85 | 7.85 | 156,181 |
| 13 May 2024 | 7.85 | 0.25 | 3.29% | 7.85 | 7.85 | 7.85 | 460,016 |
| 10 May 2024 | 7.60 | -0.15 | -1.94% | 7.75 | 7.85 | 7.60 | 843,195 |
| 09 May 2024 | 7.75 | 0.30 | 4.03% | 7.45 | 7.75 | 7.45 | 947,004 |
| 08 May 2024 | 7.45 | 0.10 | 1.36% | 7.35 | 7.45 | 7.14 | 428,844 |
| 07 May 2024 | 7.35 | 0.10 | 1.38% | 7.25 | 7.45 | 7.25 | 264,099 |
| 03 May 2024 | 7.25 | 0.05 | 0.69% | 7.20 | 7.25 | 7.20 | 244,302 |
| 02 May 2024 | 7.20 | -0.10 | -1.37% | 7.30 | 7.30 | 7.20 | 455,523 |
| 01 May 2024 | 7.30 | 0.15 | 2.10% | 7.15 | 7.30 | 7.15 | 507,139 |
| 30 Abr 2024 | 7.15 | 0.25 | 3.62% | 6.90 | 7.30 | 6.90 | 1,660,102 |
| 29 Abr 2024 | 6.90 | 0.25 | 3.76% | 6.65 | 6.90 | 6.65 | 675,097 |
| 26 Abr 2024 | 6.65 | 0.05 | 0.76% | 6.60 | 6.65 | 6.60 | 166,126 |
| 25 Abr 2024 | 6.60 | -0.05 | -0.75% | 6.65 | 6.65 | 6.60 | 79,797 |
| 24 Abr 2024 | 6.65 | -0.05 | -0.75% | 6.70 | 6.70 | 6.65 | 718,368 |
| 23 Abr 2024 | 6.70 | 0.20 | 3.08% | 6.50 | 6.70 | 6.50 | 234,783 |
| 22 Abr 2024 | 6.50 | 0.42 | 6.91% | 6.35 | 6.50 | 6.14 | 550,908 |
| 19 Abr 2024 | 6.08 | -0.27 | -4.25% | 6.35 | 6.35 | 6.08 | 573,304 |
| 18 Abr 2024 | 6.35 | 0.00 | 0.00% | 6.35 | 6.35 | 6.35 | 62,321 |
| 17 Abr 2024 | 6.35 | 0.25 | 4.10% | 6.10 | 6.35 | 6.10 | 525,536 |
| 16 Abr 2024 | 6.10 | 0.00 | 0.00% | 6.10 | 6.10 | 6.10 | 157,686 |
| 15 Abr 2024 | 6.10 | 0.25 | 4.27% | 5.85 | 6.10 | 5.85 | 472,678 |
| 12 Abr 2024 | 5.85 | 0.20 | 3.54% | 5.65 | 5.85 | 5.65 | 320,492 |
| 11 Abr 2024 | 5.65 | 0.05 | 0.89% | 5.60 | 5.70 | 5.60 | 715,429 |
| 10 Abr 2024 | 5.60 | 0.00 | 0.00% | 5.60 | 5.60 | 5.60 | 1,785,691 |
| 09 Abr 2024 | 5.60 | -0.05 | -0.88% | 5.65 | 5.65 | 5.58 | 220,899 |
| 08 Abr 2024 | 5.65 | -0.05 | -0.88% | 5.70 | 5.70 | 5.65 | 328,651 |
| 05 Abr 2024 | 5.70 | -0.05 | -0.87% | 5.75 | 5.80 | 5.70 | 496,746 |
| 04 Abr 2024 | 5.75 | -0.05 | -0.86% | 5.80 | 5.80 | 5.75 | 553,210 |
| 03 Abr 2024 | 5.80 | -0.05 | -0.85% | 5.85 | 5.85 | 5.80 | 222,289 |
| 02 Abr 2024 | 5.85 | 0.00 | 0.00% | 5.85 | 5.85 | 5.85 | 195,601 |
| 28 Mar 2024 | 5.85 | -0.20 | -3.31% | 6.05 | 6.05 | 5.85 | 222,342 |
| 27 Mar 2024 | 6.05 | 0.00 | 0.00% | 6.05 | 6.05 | 6.05 | 255,987 |
| 26 Mar 2024 | 6.05 | 0.00 | 0.00% | 6.05 | 6.05 | 6.05 | 81,143 |
| 25 Mar 2024 | 6.05 | -0.05 | -0.82% | 6.10 | 6.10 | 6.05 | 107,113 |
| 22 Mar 2024 | 6.10 | -0.10 | -1.61% | 6.30 | 6.30 | 6.10 | 582,294 |
| 21 Mar 2024 | 6.20 | -0.20 | -3.13% | 6.40 | 6.40 | 6.20 | 509,610 |
| 20 Mar 2024 | 6.40 | 0.00 | 0.00% | 6.40 | 6.40 | 6.40 | 81,717 |
| 19 Mar 2024 | 6.40 | -0.15 | -2.29% | 6.55 | 6.55 | 6.40 | 1,491,263 |
| 18 Mar 2024 | 6.55 | 0.00 | 0.00% | 6.55 | 6.55 | 6.55 | 157,981 |
