Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ZBH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 108.11 | -0.11 | -0.10% | 107.70 | 109.21 | 107.61 | 2,005,974 |
| 25 Jun 2024 | 108.22 | -0.24 | -0.22% | 108.14 | 109.12 | 107.56 | 1,339,022 |
| 24 Jun 2024 | 108.46 | 0.60 | 0.56% | 108.26 | 109.86 | 107.67 | 1,599,985 |
| 21 Jun 2024 | 107.86 | 1.61 | 1.52% | 106.70 | 108.06 | 106.00 | 3,449,923 |
| 20 Jun 2024 | 106.25 | -0.44 | -0.41% | 105.57 | 106.81 | 105.38 | 1,887,620 |
| 18 Jun 2024 | 106.69 | -0.34 | -0.32% | 107.05 | 107.50 | 105.91 | 1,753,152 |
| 17 Jun 2024 | 107.03 | -0.16 | -0.15% | 106.12 | 107.16 | 106.12 | 1,579,163 |
| 14 Jun 2024 | 107.19 | 0.22 | 0.21% | 106.68 | 107.30 | 106.01 | 1,611,412 |
| 13 Jun 2024 | 106.97 | -0.48 | -0.45% | 107.00 | 107.70 | 106.17 | 1,469,464 |
| 12 Jun 2024 | 107.45 | -1.78 | -1.63% | 110.32 | 110.32 | 106.80 | 2,967,327 |
| 11 Jun 2024 | 109.23 | -3.65 | -3.23% | 112.74 | 112.74 | 106.17 | 3,035,989 |
| 10 Jun 2024 | 112.88 | -0.46 | -0.41% | 112.83 | 113.25 | 111.44 | 1,214,508 |
| 07 Jun 2024 | 113.34 | -0.03 | -0.03% | 112.6824 | 113.87 | 112.60 | 1,062,394 |
| 06 Jun 2024 | 113.37 | 0.73 | 0.65% | 112.50 | 113.8578 | 112.07 | 902,270 |
| 05 Jun 2024 | 112.64 | -0.80 | -0.71% | 113.43 | 113.83 | 112.1101 | 918,090 |
| 04 Jun 2024 | 113.44 | 0.32 | 0.28% | 113.01 | 114.515 | 112.75 | 1,186,652 |
| 03 Jun 2024 | 113.12 | -2.03 | -1.76% | 114.50 | 115.82 | 112.95 | 1,661,177 |
| 31 May 2024 | 115.15 | 0.71 | 0.62% | 114.37 | 115.19 | 113.7507 | 2,999,360 |
| 30 May 2024 | 114.44 | -0.70 | -0.61% | 115.46 | 116.22 | 114.37 | 1,728,364 |
| 29 May 2024 | 115.14 | -1.19 | -1.02% | 115.20 | 116.86 | 114.61 | 1,930,627 |
| 28 May 2024 | 116.33 | -0.08 | -0.07% | 116.51 | 117.445 | 115.64 | 1,185,853 |
| 24 May 2024 | 116.41 | 0.56 | 0.48% | 116.02 | 116.53 | 115.435 | 1,084,247 |
| 23 May 2024 | 115.85 | -3.48 | -2.92% | 118.73 | 119.057 | 115.78 | 973,893 |
| 22 May 2024 | 119.33 | 0.33 | 0.28% | 119.11 | 120.13 | 118.81 | 954,318 |
| 21 May 2024 | 119.00 | -0.05 | -0.04% | 119.50 | 119.67 | 118.95 | 776,259 |
| 20 May 2024 | 119.05 | -1.13 | -0.94% | 120.05 | 120.25 | 118.94 | 1,152,706 |
| 17 May 2024 | 120.18 | -1.05 | -0.87% | 121.20 | 121.30 | 119.555 | 1,180,130 |
| 16 May 2024 | 121.23 | 0.25 | 0.21% | 121.10 | 122.17 | 120.70 | 970,805 |
| 15 May 2024 | 120.98 | 1.01 | 0.84% | 120.58 | 121.19 | 120.08 | 1,153,946 |
| 14 May 2024 | 119.97 | 0.38 | 0.32% | 119.95 | 120.51 | 118.33 | 1,348,677 |
| 13 May 2024 | 119.59 | -1.72 | -1.42% | 121.59 | 122.25 | 119.11 | 1,180,933 |
| 10 May 2024 | 121.31 | -0.13 | -0.11% | 121.44 | 122.22 | 120.985 | 772,709 |
| 09 May 2024 | 121.44 | 0.59 | 0.49% | 121.14 | 121.66 | 120.55 | 667,601 |
| 08 May 2024 | 120.85 | -0.58 | -0.48% | 121.12 | 121.285 | 120.00 | 1,256,700 |
| 07 May 2024 | 121.43 | 0.87 | 0.72% | 121.13 | 122.18 | 120.60 | 1,358,486 |
| 06 May 2024 | 120.56 | -1.10 | -0.90% | 122.00 | 122.25 | 119.58 | 1,293,796 |
| 03 May 2024 | 121.66 | 3.20 | 2.70% | 119.30 | 121.92 | 119.30 | 1,847,585 |
| 02 May 2024 | 118.46 | -1.10 | -0.92% | 121.99 | 123.96 | 117.595 | 2,930,475 |
| 01 May 2024 | 119.56 | -0.72 | -0.60% | 118.09 | 121.20 | 116.93 | 2,703,858 |
| 30 Abr 2024 | 120.28 | -1.43 | -1.17% | 120.93 | 121.41 | 120.26 | 1,429,000 |
| 29 Abr 2024 | 121.71 | 2.36 | 1.98% | 119.40 | 121.76 | 119.40 | 1,192,551 |
| 26 Abr 2024 | 119.35 | -0.40 | -0.33% | 119.49 | 119.94 | 118.66 | 1,099,195 |
| 25 Abr 2024 | 119.75 | -1.42 | -1.17% | 120.51 | 120.60 | 118.77 | 1,069,624 |
| 24 Abr 2024 | 121.17 | -0.35 | -0.29% | 121.55 | 122.415 | 121.01 | 978,533 |
| 23 Abr 2024 | 121.52 | 0.74 | 0.61% | 120.63 | 121.62 | 120.265 | 742,803 |
| 22 Abr 2024 | 120.78 | 1.35 | 1.13% | 120.26 | 121.41 | 119.18 | 918,343 |
| 19 Abr 2024 | 119.43 | 0.10 | 0.08% | 119.90 | 120.145 | 118.99 | 1,301,616 |
| 18 Abr 2024 | 119.33 | -1.97 | -1.62% | 121.45 | 121.45 | 118.625 | 1,442,392 |
| 17 Abr 2024 | 121.30 | -0.77 | -0.63% | 122.87 | 122.87 | 120.04 | 1,521,634 |
| 16 Abr 2024 | 122.07 | -1.93 | -1.56% | 121.685 | 123.54 | 121.40 | 1,558,558 |
| 15 Abr 2024 | 124.00 | -0.48 | -0.39% | 126.00 | 127.32 | 123.96 | 1,052,712 |
| 12 Abr 2024 | 124.48 | -3.04 | -2.38% | 126.40 | 127.10 | 123.705 | 1,048,553 |
| 11 Abr 2024 | 127.52 | -0.20 | -0.16% | 128.55 | 128.55 | 126.98 | 1,086,399 |
| 10 Abr 2024 | 127.72 | -1.68 | -1.30% | 127.67 | 127.94 | 126.39 | 810,228 |
| 09 Abr 2024 | 129.40 | 2.71 | 2.14% | 127.36 | 129.495 | 126.55 | 1,203,747 |
| 08 Abr 2024 | 126.69 | -0.64 | -0.50% | 127.31 | 127.63 | 126.585 | 1,106,415 |
| 05 Abr 2024 | 127.33 | -0.23 | -0.18% | 127.53 | 128.07 | 126.8001 | 778,973 |
| 04 Abr 2024 | 127.56 | -2.45 | -1.88% | 130.89 | 130.89 | 127.43 | 1,032,933 |
| 03 Abr 2024 | 130.01 | 1.54 | 1.20% | 128.50 | 130.50 | 128.50 | 1,369,943 |
| 02 Abr 2024 | 128.47 | -1.28 | -0.99% | 129.0451 | 129.14 | 127.57 | 1,034,449 |
| 01 Abr 2024 | 129.75 | -2.23 | -1.69% | 131.61 | 131.61 | 129.68 | 745,090 |
