Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ZH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 3.26 | -0.08 | -2.40% | 3.29 | 3.32 | 3.12 | 1,820,343 |
| 30 May 2024 | 3.34 | 0.04 | 1.21% | 3.31 | 3.37 | 3.28 | 484,060 |
| 29 May 2024 | 3.30 | -0.06 | -1.79% | 3.30 | 3.39 | 3.22 | 506,683 |
| 28 May 2024 | 3.36 | -0.13 | -3.72% | 3.45 | 3.53 | 3.35 | 234,134 |
| 24 May 2024 | 3.49 | -0.14 | -3.86% | 3.62 | 3.64 | 3.30 | 867,729 |
| 23 May 2024 | 3.63 | -0.22 | -5.71% | 3.78 | 3.84 | 3.62 | 574,609 |
| 22 May 2024 | 3.85 | -0.08 | -2.04% | 3.89 | 3.91 | 3.70 | 731,856 |
| 21 May 2024 | 3.93 | -0.12 | -2.96% | 4.03 | 4.03 | 3.85 | 549,307 |
| 20 May 2024 | 4.05 | -0.20 | -4.71% | 4.19 | 4.19 | 4.00 | 847,729 |
| 17 May 2024 | 4.25 | 0.33 | 8.42% | 3.99 | 4.3465 | 3.95 | 1,146,987 |
| 16 May 2024 | 3.92 | 0.22 | 5.95% | 3.76 | 3.95 | 3.70 | 559,208 |
| 15 May 2024 | 3.70 | -0.22 | -5.61% | 3.84 | 3.93 | 3.67 | 646,381 |
| 14 May 2024 | 3.92 | 0.28 | 7.69% | 3.79 | 3.95 | 3.7606 | 845,813 |
| 13 May 2024 | 3.64 | -0.24 | -6.19% | 3.90 | 3.9495 | 3.62 | 879,432 |
| 10 May 2024 | 3.88 | -0.15 | -3.67% | 3.97 | 4.01 | 3.7109 | 316,537 |
| 09 May 2024 | 4.0278 | 0.10 | 2.50% | 4.02 | 4.0542 | 3.8424 | 223,794 |
| 08 May 2024 | 3.9294 | 0.01 | 0.15% | 4.0161 | 4.0326 | 3.9018 | 177,905 |
| 07 May 2024 | 3.9234 | -0.05 | -1.13% | 3.9192 | 3.972 | 3.8922 | 173,567 |
| 06 May 2024 | 3.9684 | -0.10 | -2.45% | 4.1388 | 4.1388 | 3.8616 | 202,151 |
| 03 May 2024 | 4.068 | 0.11 | 2.71% | 4.14 | 4.158 | 3.9906 | 261,569 |
| 02 May 2024 | 3.9606 | 0.00 | -0.11% | 4.1244 | 4.14 | 3.933 | 554,103 |
| 01 May 2024 | 3.9648 | -0.11 | -2.69% | 4.1088 | 4.1088 | 3.8052 | 114,548 |
| 30 Abr 2024 | 4.0746 | -0.04 | -0.90% | 4.0758 | 4.1118 | 3.9894 | 103,678 |
| 29 Abr 2024 | 4.1118 | 0.15 | 3.83% | 3.9114 | 4.1646 | 3.9006 | 217,140 |
| 26 Abr 2024 | 3.96 | 0.06 | 1.54% | 4.0302 | 4.0638 | 3.9174 | 71,036 |
| 25 Abr 2024 | 3.90 | -0.12 | -2.99% | 3.7866 | 3.9426 | 3.7866 | 85,512 |
| 24 Abr 2024 | 4.02 | 0.20 | 5.25% | 3.8778 | 4.0476 | 3.837 | 229,115 |
| 23 Abr 2024 | 3.8196 | 0.19 | 5.17% | 3.702 | 3.8286 | 3.69 | 148,443 |
| 22 Abr 2024 | 3.6318 | -0.08 | -2.04% | 3.6912 | 3.828 | 3.6312 | 269,737 |
| 19 Abr 2024 | 3.7074 | -0.34 | -8.47% | 3.8712 | 4.05 | 3.6612 | 225,533 |
| 18 Abr 2024 | 4.0506 | 0.10 | 2.61% | 3.9378 | 4.14 | 3.9006 | 258,930 |
| 17 Abr 2024 | 3.9474 | 0.11 | 2.80% | 3.9822 | 4.0698 | 3.846 | 242,986 |
| 16 Abr 2024 | 3.84 | -0.19 | -4.62% | 4.02 | 4.02 | 3.84 | 336,308 |
| 15 Abr 2024 | 4.026 | -0.17 | -4.13% | 4.20 | 4.20 | 4.02 | 108,058 |
| 12 Abr 2024 | 4.1994 | -0.12 | -2.81% | 4.23 | 4.275 | 4.1832 | 74,170 |
| 11 Abr 2024 | 4.3206 | 0.03 | 0.71% | 4.332 | 4.356 | 4.26 | 191,798 |
| 10 Abr 2024 | 4.29 | -0.01 | -0.28% | 4.3134 | 4.368 | 4.167 | 144,530 |
| 09 Abr 2024 | 4.302 | 0.02 | 0.53% | 4.2612 | 4.3554 | 4.2042 | 87,238 |
| 08 Abr 2024 | 4.2792 | 0.07 | 1.70% | 4.2846 | 4.335 | 4.2606 | 26,217 |
| 05 Abr 2024 | 4.2078 | -0.21 | -4.66% | 4.3506 | 4.398 | 4.2078 | 72,696 |
| 04 Abr 2024 | 4.4136 | -0.18 | -3.84% | 4.5354 | 4.5354 | 4.407 | 136,822 |
| 03 Abr 2024 | 4.59 | 0.21 | 4.79% | 4.428 | 4.59 | 4.341 | 533,335 |
| 02 Abr 2024 | 4.38 | 0.12 | 2.82% | 4.248 | 4.4934 | 4.20 | 324,740 |
| 01 Abr 2024 | 4.26 | 0.16 | 3.82% | 4.14 | 4.2702 | 4.1328 | 134,402 |
| 28 Mar 2024 | 4.1034 | -0.10 | -2.30% | 4.236 | 4.236 | 4.0512 | 309,122 |
| 27 Mar 2024 | 4.20 | 0.00 | 0.11% | 4.1262 | 4.23 | 4.1262 | 170,196 |
| 26 Mar 2024 | 4.1952 | -0.08 | -1.94% | 4.281 | 4.44 | 4.152 | 318,110 |
| 25 Mar 2024 | 4.278 | 0.02 | 0.42% | 4.2882 | 4.2882 | 4.1508 | 224,543 |
| 22 Mar 2024 | 4.26 | -0.14 | -3.15% | 4.4394 | 4.4568 | 4.152 | 272,552 |
| 21 Mar 2024 | 4.3986 | -0.08 | -1.83% | 4.4466 | 4.4994 | 4.38 | 301,329 |
| 20 Mar 2024 | 4.4808 | 0.04 | 0.91% | 4.4406 | 4.551 | 4.3932 | 110,854 |
| 19 Mar 2024 | 4.4406 | -0.11 | -2.43% | 4.482 | 4.59 | 4.41 | 111,812 |
| 18 Mar 2024 | 4.551 | -0.19 | -3.99% | 4.599 | 4.707 | 4.5294 | 143,296 |
| 15 Mar 2024 | 4.74 | 0.30 | 6.83% | 4.4628 | 4.74 | 4.4628 | 97,165 |
| 14 Mar 2024 | 4.437 | -0.12 | -2.65% | 4.5942 | 4.614 | 4.3926 | 119,213 |
| 13 Mar 2024 | 4.5576 | -0.14 | -3.06% | 4.572 | 4.74 | 4.536 | 149,171 |
| 12 Mar 2024 | 4.7016 | 0.14 | 3.09% | 4.7394 | 4.8282 | 4.5612 | 240,687 |
| 11 Mar 2024 | 4.5606 | 0.05 | 1.06% | 4.5288 | 4.7424 | 4.5126 | 191,359 |
| 08 Mar 2024 | 4.5126 | -0.05 | -1.04% | 4.3206 | 4.62 | 4.3206 | 76,208 |
| 07 Mar 2024 | 4.56 | 0.06 | 1.36% | 4.5564 | 4.62 | 4.4388 | 113,948 |
| 06 Mar 2024 | 4.4988 | 0.12 | 2.85% | 4.41 | 4.6272 | 4.41 | 75,194 |
| 05 Mar 2024 | 4.374 | -0.29 | -6.21% | 4.50 | 4.6566 | 4.326 | 94,628 |
| 04 Mar 2024 | 4.6638 | -0.08 | -1.61% | 4.86 | 4.86 | 4.5726 | 105,790 |
