Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ZLAB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | 18.75 | 0.18 | 0.97% | 18.39 | 18.91 | 18.18 | 461,166 |
| 21 Jun 2024 | 18.57 | 0.57 | 3.17% | 18.12 | 18.65 | 17.59 | 671,819 |
| 20 Jun 2024 | 18.00 | -0.82 | -4.36% | 18.01 | 18.41 | 17.63 | 849,190 |
| 18 Jun 2024 | 18.82 | -0.16 | -0.84% | 18.74 | 19.045 | 18.27 | 243,488 |
| 17 Jun 2024 | 18.98 | 0.29 | 1.55% | 18.83 | 19.10 | 18.4056 | 304,612 |
| 14 Jun 2024 | 18.69 | -1.00 | -5.08% | 19.38 | 19.39 | 18.55 | 302,300 |
| 13 Jun 2024 | 19.69 | -0.31 | -1.55% | 20.02 | 20.12 | 19.37 | 618,692 |
| 12 Jun 2024 | 20.00 | -0.04 | -0.20% | 20.36 | 20.60 | 19.54 | 335,499 |
| 11 Jun 2024 | 20.04 | 0.01 | 0.05% | 20.03 | 20.165 | 19.64 | 335,917 |
| 10 Jun 2024 | 20.03 | 0.03 | 0.15% | 19.81 | 20.18 | 19.36 | 344,014 |
| 07 Jun 2024 | 20.00 | 1.00 | 5.26% | 18.93 | 20.055 | 18.93 | 563,818 |
| 06 Jun 2024 | 19.00 | -0.09 | -0.47% | 19.10 | 19.16 | 18.68 | 471,087 |
| 05 Jun 2024 | 19.09 | -0.20 | -1.04% | 19.14 | 19.6099 | 18.743 | 393,806 |
| 04 Jun 2024 | 19.29 | 1.29 | 7.17% | 19.41 | 19.975 | 18.81 | 908,705 |
| 03 Jun 2024 | 18.00 | 0.22 | 1.24% | 18.19 | 18.95 | 17.51 | 645,291 |
| 31 May 2024 | 17.78 | -0.41 | -2.25% | 18.42 | 19.19 | 17.74 | 1,628,385 |
| 30 May 2024 | 18.19 | 0.23 | 1.28% | 17.97 | 18.51 | 17.62 | 965,527 |
| 29 May 2024 | 17.96 | -0.50 | -2.71% | 17.73 | 18.09 | 17.52 | 356,007 |
| 28 May 2024 | 18.46 | 0.54 | 3.01% | 18.18 | 18.65 | 18.07 | 180,963 |
| 24 May 2024 | 17.92 | -1.14 | -5.98% | 18.20 | 18.50 | 17.41 | 878,622 |
| 23 May 2024 | 19.06 | -1.10 | -5.46% | 19.42 | 19.59 | 18.575 | 582,097 |
| 22 May 2024 | 20.16 | 0.15 | 0.75% | 19.85 | 20.65 | 19.845 | 334,296 |
| 21 May 2024 | 20.01 | -0.83 | -3.98% | 19.99 | 20.46 | 19.50 | 294,198 |
| 20 May 2024 | 20.84 | 1.44 | 7.42% | 19.93 | 21.07 | 19.93 | 825,822 |
| 17 May 2024 | 19.40 | -0.53 | -2.66% | 19.84 | 20.01 | 19.31 | 463,567 |
| 16 May 2024 | 19.93 | -0.92 | -4.41% | 20.39 | 20.39 | 19.42 | 565,858 |
| 15 May 2024 | 20.85 | -0.70 | -3.25% | 21.58 | 21.69 | 20.75 | 631,179 |
| 14 May 2024 | 21.55 | 0.03 | 0.14% | 21.52 | 21.82 | 21.00 | 397,877 |
| 13 May 2024 | 21.52 | 1.44 | 7.17% | 21.40 | 22.35 | 21.26 | 654,900 |
| 10 May 2024 | 20.08 | -0.93 | -4.43% | 20.40 | 21.18 | 19.99 | 1,890,997 |
| 09 May 2024 | 21.01 | 4.44 | 26.80% | 20.05 | 21.49 | 19.76 | 4,134,018 |
| 08 May 2024 | 16.57 | -0.11 | -0.66% | 16.88 | 17.06 | 16.44 | 487,113 |
| 07 May 2024 | 16.68 | -0.23 | -1.36% | 16.79 | 16.96 | 16.2887 | 383,810 |
| 06 May 2024 | 16.91 | 0.66 | 4.06% | 16.85 | 17.41 | 16.64 | 569,840 |
| 03 May 2024 | 16.25 | -0.34 | -2.05% | 16.20 | 16.50 | 15.8016 | 293,029 |
| 02 May 2024 | 16.59 | 0.69 | 4.34% | 17.25 | 17.25 | 16.06 | 1,151,495 |
| 01 May 2024 | 15.90 | 0.10 | 0.63% | 15.81 | 16.24 | 15.73 | 372,839 |
| 30 Abr 2024 | 15.80 | -0.32 | -1.99% | 16.02 | 16.61 | 15.671 | 544,188 |
| 29 Abr 2024 | 16.12 | 0.21 | 1.32% | 16.07 | 16.69 | 15.90 | 421,922 |
| 26 Abr 2024 | 15.91 | 0.17 | 1.08% | 15.83 | 16.05 | 15.65 | 364,581 |
| 25 Abr 2024 | 15.74 | 0.08 | 0.51% | 15.60 | 15.82 | 15.05 | 515,424 |
| 24 Abr 2024 | 15.66 | 0.54 | 3.57% | 15.89 | 16.12 | 15.485 | 434,002 |
| 23 Abr 2024 | 15.12 | 0.13 | 0.87% | 15.20 | 15.58 | 15.00 | 472,340 |
| 22 Abr 2024 | 14.99 | 0.92 | 6.54% | 14.73 | 15.27 | 14.48 | 455,452 |
| 19 Abr 2024 | 14.07 | -0.15 | -1.05% | 14.20 | 14.23 | 13.93 | 465,965 |
| 18 Abr 2024 | 14.22 | 0.50 | 3.64% | 13.62 | 14.23 | 13.48 | 694,734 |
| 17 Abr 2024 | 13.72 | -0.70 | -4.85% | 14.48 | 14.48 | 13.665 | 397,845 |
| 16 Abr 2024 | 14.42 | 0.22 | 1.55% | 14.12 | 14.6683 | 14.01 | 400,982 |
| 15 Abr 2024 | 14.20 | -0.11 | -0.77% | 14.12 | 14.495 | 14.04 | 636,594 |
| 12 Abr 2024 | 14.31 | -0.70 | -4.66% | 14.90 | 14.95 | 14.23 | 395,612 |
| 11 Abr 2024 | 15.01 | -0.39 | -2.53% | 15.41 | 15.47 | 14.98 | 359,551 |
| 10 Abr 2024 | 15.40 | -0.62 | -3.87% | 15.61 | 15.99 | 15.09 | 623,235 |
| 09 Abr 2024 | 16.02 | 0.53 | 3.42% | 15.94 | 16.13 | 15.62 | 942,995 |
| 08 Abr 2024 | 15.49 | -0.03 | -0.19% | 15.70 | 15.76 | 15.27 | 251,721 |
| 05 Abr 2024 | 15.52 | 0.07 | 0.45% | 15.37 | 15.87 | 15.24 | 292,319 |
| 04 Abr 2024 | 15.45 | -0.45 | -2.83% | 15.73 | 15.9599 | 15.31 | 541,029 |
| 03 Abr 2024 | 15.90 | -0.14 | -0.87% | 16.04 | 16.04 | 15.53 | 488,455 |
| 02 Abr 2024 | 16.04 | -0.68 | -4.07% | 16.71 | 16.71 | 15.85 | 473,721 |
| 01 Abr 2024 | 16.72 | 0.70 | 4.37% | 16.16 | 16.73 | 15.95 | 576,055 |
| 28 Mar 2024 | 16.02 | -0.17 | -1.05% | 16.43 | 16.46 | 15.97 | 780,630 |
| 27 Mar 2024 | 16.19 | 0.24 | 1.50% | 16.30 | 16.6523 | 15.69 | 1,037,321 |
