Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ZTS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 170.55 | -0.77 | -0.45% | 170.45 | 171.5945 | 168.89 | 2,225,308 |
| 13 Jun 2024 | 171.32 | -4.53 | -2.58% | 176.06 | 176.50 | 170.808 | 2,298,843 |
| 12 Jun 2024 | 175.85 | -2.69 | -1.51% | 177.95 | 178.25 | 174.80 | 1,994,196 |
| 11 Jun 2024 | 178.54 | -0.29 | -0.16% | 178.50 | 179.00 | 177.46 | 1,844,193 |
| 10 Jun 2024 | 178.83 | 1.91 | 1.08% | 176.57 | 179.76 | 176.02 | 2,506,125 |
| 07 Jun 2024 | 176.92 | 0.14 | 0.08% | 176.17 | 177.12 | 175.25 | 1,790,565 |
| 06 Jun 2024 | 176.78 | 0.96 | 0.55% | 174.52 | 176.90 | 173.99 | 2,722,174 |
| 05 Jun 2024 | 175.82 | 3.94 | 2.29% | 172.90 | 176.73 | 172.82 | 1,870,806 |
| 04 Jun 2024 | 171.88 | -0.49 | -0.28% | 172.13 | 172.26 | 169.66 | 1,304,413 |
| 03 Jun 2024 | 172.37 | 2.81 | 1.66% | 170.04 | 174.27 | 169.98 | 2,142,655 |
| 31 May 2024 | 169.56 | 0.12 | 0.07% | 169.57 | 172.145 | 167.955 | 4,090,180 |
| 30 May 2024 | 169.44 | -1.36 | -0.80% | 170.68 | 174.17 | 168.305 | 2,904,696 |
| 29 May 2024 | 170.80 | -0.50 | -0.29% | 169.48 | 173.43 | 169.41 | 3,071,307 |
| 28 May 2024 | 171.30 | 1.23 | 0.72% | 170.92 | 171.71 | 169.20 | 2,273,482 |
| 24 May 2024 | 170.07 | -0.83 | -0.49% | 171.57 | 172.27 | 169.73 | 1,893,810 |
| 23 May 2024 | 170.90 | -1.15 | -0.67% | 171.63 | 172.51 | 169.73 | 1,875,834 |
| 22 May 2024 | 172.05 | -0.74 | -0.43% | 172.02 | 173.98 | 170.99 | 1,575,721 |
| 21 May 2024 | 172.79 | -1.60 | -0.92% | 173.47 | 175.78 | 172.52 | 1,600,358 |
| 20 May 2024 | 174.39 | 0.33 | 0.19% | 173.59 | 174.71 | 172.19 | 2,254,393 |
| 17 May 2024 | 174.06 | 0.35 | 0.20% | 174.05 | 174.66 | 172.58 | 1,995,061 |
| 16 May 2024 | 173.71 | 0.43 | 0.25% | 173.05 | 174.84 | 172.56 | 1,694,849 |
| 15 May 2024 | 173.28 | 4.41 | 2.61% | 170.84 | 174.99 | 170.635 | 2,585,487 |
| 14 May 2024 | 168.87 | 0.96 | 0.57% | 169.85 | 170.20 | 168.63 | 2,050,061 |
| 13 May 2024 | 167.91 | -1.13 | -0.67% | 168.18 | 171.56 | 167.80 | 2,125,768 |
| 10 May 2024 | 169.04 | 0.91 | 0.54% | 169.13 | 169.99 | 168.29 | 2,010,747 |
| 09 May 2024 | 168.13 | 3.21 | 1.95% | 165.79 | 168.39 | 164.92 | 2,145,328 |
| 08 May 2024 | 164.92 | -3.53 | -2.10% | 167.44 | 167.50 | 161.00 | 4,673,056 |
| 07 May 2024 | 168.45 | 2.50 | 1.51% | 166.96 | 172.23 | 166.47 | 3,335,975 |
| 06 May 2024 | 165.95 | -1.12 | -0.67% | 167.35 | 167.615 | 164.88 | 3,081,332 |
| 03 May 2024 | 167.07 | -0.16 | -0.10% | 169.58 | 171.69 | 166.95 | 3,007,036 |
| 02 May 2024 | 167.23 | 8.73 | 5.51% | 163.10 | 169.99 | 161.375 | 5,322,536 |
| 01 May 2024 | 158.50 | -0.74 | -0.46% | 158.00 | 160.78 | 158.00 | 3,779,085 |
| 30 Abr 2024 | 159.24 | -0.46 | -0.29% | 159.40 | 162.13 | 158.92 | 3,647,178 |
| 29 Abr 2024 | 159.70 | 1.28 | 0.81% | 158.42 | 165.04 | 158.42 | 4,849,557 |
| 26 Abr 2024 | 158.42 | 5.06 | 3.30% | 153.37 | 158.74 | 152.63 | 5,236,448 |
| 25 Abr 2024 | 153.36 | 2.48 | 1.64% | 150.61 | 153.59 | 150.04 | 4,508,648 |
| 24 Abr 2024 | 150.88 | 1.32 | 0.88% | 149.26 | 151.74 | 148.75 | 3,636,267 |
| 23 Abr 2024 | 149.56 | 4.02 | 2.76% | 146.25 | 149.8989 | 145.18 | 4,314,524 |
| 22 Abr 2024 | 145.54 | -0.96 | -0.66% | 150.82 | 151.53 | 144.80 | 4,545,074 |
| 19 Abr 2024 | 146.50 | -6.61 | -4.32% | 151.50 | 151.54 | 145.80 | 6,228,772 |
| 18 Abr 2024 | 153.11 | 1.17 | 0.77% | 151.90 | 153.67 | 151.17 | 4,772,848 |
| 17 Abr 2024 | 151.94 | -1.08 | -0.71% | 152.21 | 153.18 | 151.24 | 3,270,369 |
| 16 Abr 2024 | 153.02 | 3.25 | 2.17% | 149.305 | 154.40 | 149.07 | 4,727,443 |
| 15 Abr 2024 | 149.77 | -0.21 | -0.14% | 152.09 | 155.00 | 149.2425 | 8,667,338 |
| 12 Abr 2024 | 149.98 | -12.75 | -7.84% | 155.70 | 155.9794 | 148.48 | 11,577,251 |
| 11 Abr 2024 | 162.73 | -0.47 | -0.29% | 163.32 | 164.29 | 161.26 | 2,290,439 |
| 10 Abr 2024 | 163.20 | -3.94 | -2.36% | 163.892 | 164.87 | 162.70 | 2,596,943 |
| 09 Abr 2024 | 167.14 | 1.45 | 0.88% | 165.86 | 167.18 | 164.74 | 1,829,531 |
| 08 Abr 2024 | 165.69 | -0.17 | -0.10% | 167.48 | 167.48 | 164.04 | 2,301,373 |
| 05 Abr 2024 | 165.86 | 0.34 | 0.21% | 165.76 | 169.39 | 165.31 | 3,636,069 |
| 04 Abr 2024 | 165.52 | 2.55 | 1.56% | 165.18 | 168.793 | 164.45 | 4,306,075 |
| 03 Abr 2024 | 162.97 | -2.04 | -1.24% | 165.05 | 166.255 | 162.64 | 2,481,027 |
| 02 Abr 2024 | 165.01 | -2.01 | -1.20% | 164.86 | 166.17 | 164.12 | 2,235,305 |
| 01 Abr 2024 | 167.02 | -2.19 | -1.29% | 169.72 | 169.72 | 166.12 | 1,896,517 |
| 28 Mar 2024 | 169.21 | 0.70 | 0.42% | 168.73 | 171.14 | 167.41 | 3,395,428 |
| 27 Mar 2024 | 168.51 | 2.84 | 1.71% | 167.34 | 168.53 | 166.3416 | 2,857,802 |
| 26 Mar 2024 | 165.67 | -2.14 | -1.28% | 169.21 | 169.23 | 164.11 | 4,548,659 |
| 25 Mar 2024 | 167.81 | -1.09 | -0.65% | 169.30 | 169.84 | 167.03 | 2,792,504 |
| 22 Mar 2024 | 168.90 | 0.58 | 0.34% | 168.77 | 171.36 | 168.16 | 2,840,484 |
| 21 Mar 2024 | 168.32 | -2.67 | -1.56% | 172.80 | 174.33 | 168.02 | 4,400,653 |
| 20 Mar 2024 | 170.99 | -1.97 | -1.14% | 173.00 | 173.105 | 169.34 | 3,697,364 |
| 19 Mar 2024 | 172.96 | 2.27 | 1.33% | 171.75 | 173.50 | 170.265 | 3,624,012 |
| 18 Mar 2024 | 170.69 | -1.88 | -1.09% | 173.74 | 174.28 | 170.41 | 4,954,716 |
