Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ZWC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 16.79 | -0.02 | -0.12% | 16.82 | 16.88 | 16.76 | 20,709 |
| 27 Jun 2024 | 16.81 | -0.04 | -0.24% | 16.79 | 16.82 | 16.75 | 81,088 |
| 26 Jun 2024 | 16.85 | -0.04 | -0.24% | 16.84 | 16.85 | 16.76 | 100,269 |
| 25 Jun 2024 | 16.89 | -0.03 | -0.18% | 16.89 | 16.89 | 16.82 | 67,171 |
| 24 Jun 2024 | 16.92 | 0.22 | 1.32% | 16.75 | 16.93 | 16.75 | 95,072 |
| 21 Jun 2024 | 16.70 | -0.01 | -0.06% | 16.66 | 16.74 | 16.66 | 56,879 |
| 20 Jun 2024 | 16.71 | 0.03 | 0.18% | 16.71 | 16.78 | 16.65 | 85,526 |
| 19 Jun 2024 | 16.68 | -0.05 | -0.30% | 16.76 | 16.76 | 16.66 | 48,921 |
| 18 Jun 2024 | 16.73 | 0.02 | 0.12% | 16.66 | 16.83 | 16.66 | 54,746 |
| 17 Jun 2024 | 16.71 | -0.05 | -0.30% | 16.67 | 16.73 | 16.66 | 63,010 |
| 14 Jun 2024 | 16.76 | -0.10 | -0.59% | 16.81 | 16.81 | 16.64 | 113,470 |
| 13 Jun 2024 | 16.86 | -0.21 | -1.23% | 17.06 | 17.06 | 16.84 | 138,927 |
| 12 Jun 2024 | 17.07 | 0.02 | 0.12% | 17.18 | 17.18 | 17.04 | 60,717 |
| 11 Jun 2024 | 17.05 | -0.13 | -0.76% | 17.12 | 17.12 | 17.01 | 100,165 |
| 10 Jun 2024 | 17.18 | -0.01 | -0.06% | 17.13 | 17.20 | 17.13 | 73,768 |
| 07 Jun 2024 | 17.19 | -0.09 | -0.52% | 17.20 | 17.26 | 17.18 | 64,193 |
| 06 Jun 2024 | 17.28 | 0.01 | 0.06% | 17.27 | 17.32 | 17.25 | 26,344 |
| 05 Jun 2024 | 17.27 | 0.03 | 0.17% | 17.30 | 17.30 | 17.21 | 47,025 |
| 04 Jun 2024 | 17.24 | -0.04 | -0.23% | 17.25 | 17.25 | 17.12 | 115,863 |
| 03 Jun 2024 | 17.28 | -0.07 | -0.40% | 17.39 | 17.40 | 17.20 | 86,082 |
| 31 May 2024 | 17.35 | 0.15 | 0.87% | 17.19 | 17.35 | 17.17 | 84,077 |
| 30 May 2024 | 17.20 | 0.05 | 0.29% | 17.08 | 17.22 | 17.08 | 31,094 |
| 29 May 2024 | 17.15 | -0.29 | -1.66% | 17.36 | 17.39 | 17.14 | 163,032 |
| 28 May 2024 | 17.44 | -0.09 | -0.51% | 17.50 | 17.51 | 17.39 | 39,167 |
| 27 May 2024 | 17.53 | 0.03 | 0.17% | 17.45 | 17.55 | 17.45 | 35,245 |
| 24 May 2024 | 17.50 | 0.04 | 0.23% | 17.45 | 17.53 | 17.45 | 38,126 |
| 23 May 2024 | 17.46 | -0.09 | -0.51% | 17.60 | 17.60 | 17.40 | 44,242 |
| 22 May 2024 | 17.55 | -0.05 | -0.28% | 17.59 | 17.59 | 17.50 | 37,894 |
| 21 May 2024 | 17.60 | 0.02 | 0.11% | 17.54 | 17.64 | 17.54 | 104,546 |
| 17 May 2024 | 17.58 | 0.06 | 0.34% | 17.52 | 17.58 | 17.50 | 57,908 |
| 16 May 2024 | 17.52 | 0.03 | 0.17% | 17.51 | 17.53 | 17.49 | 54,436 |
| 15 May 2024 | 17.49 | 0.01 | 0.06% | 17.49 | 17.53 | 17.48 | 40,985 |
| 14 May 2024 | 17.48 | 0.00 | 0.00% | 17.53 | 17.53 | 17.45 | 17,628 |
| 13 May 2024 | 17.48 | -0.02 | -0.11% | 17.51 | 17.57 | 17.47 | 94,999 |
| 10 May 2024 | 17.50 | -0.02 | -0.11% | 17.53 | 17.56 | 17.50 | 86,926 |
| 09 May 2024 | 17.52 | 0.13 | 0.75% | 17.40 | 17.54 | 17.40 | 200,821 |
| 08 May 2024 | 17.39 | 0.11 | 0.64% | 17.25 | 17.39 | 17.25 | 74,870 |
| 07 May 2024 | 17.28 | 0.02 | 0.12% | 17.30 | 17.31 | 17.26 | 95,031 |
| 06 May 2024 | 17.26 | 0.18 | 1.05% | 17.15 | 17.26 | 17.15 | 68,900 |
| 03 May 2024 | 17.08 | 0.05 | 0.29% | 17.09 | 17.10 | 17.03 | 60,465 |
| 02 May 2024 | 17.03 | 0.12 | 0.71% | 16.91 | 17.03 | 16.90 | 55,170 |
| 01 May 2024 | 16.91 | 0.01 | 0.06% | 16.88 | 16.99 | 16.83 | 61,640 |
| 30 Abr 2024 | 16.90 | -0.12 | -0.71% | 17.01 | 17.01 | 16.90 | 58,515 |
| 29 Abr 2024 | 17.02 | -0.04 | -0.23% | 16.97 | 17.05 | 16.96 | 62,572 |
| 26 Abr 2024 | 17.06 | 0.00 | 0.00% | 17.06 | 17.06 | 17.06 | 0 |
| 25 Abr 2024 | 17.06 | -0.03 | -0.18% | 16.96 | 17.08 | 16.91 | 58,523 |
| 24 Abr 2024 | 17.09 | -0.06 | -0.35% | 17.15 | 17.15 | 17.03 | 73,552 |
| 23 Abr 2024 | 17.15 | 0.05 | 0.29% | 17.07 | 17.17 | 17.07 | 45,047 |
| 22 Abr 2024 | 17.10 | 0.08 | 0.47% | 17.02 | 17.13 | 17.00 | 69,957 |
| 19 Abr 2024 | 17.02 | 0.11 | 0.65% | 16.92 | 17.05 | 16.88 | 106,157 |
| 18 Abr 2024 | 16.91 | 0.10 | 0.59% | 16.85 | 16.95 | 16.84 | 97,255 |
| 17 Abr 2024 | 16.81 | -0.06 | -0.36% | 16.87 | 16.97 | 16.79 | 78,728 |
| 16 Abr 2024 | 16.87 | -0.12 | -0.71% | 16.92 | 16.95 | 16.83 | 100,985 |
| 15 Abr 2024 | 16.99 | -0.10 | -0.59% | 17.15 | 17.19 | 16.93 | 105,459 |
| 12 Abr 2024 | 17.09 | -0.13 | -0.75% | 17.19 | 17.26 | 17.03 | 56,862 |
| 11 Abr 2024 | 17.22 | -0.10 | -0.58% | 17.32 | 17.32 | 17.15 | 59,665 |
| 10 Abr 2024 | 17.32 | -0.16 | -0.92% | 17.38 | 17.38 | 17.26 | 88,030 |
| 09 Abr 2024 | 17.48 | 0.06 | 0.34% | 17.45 | 17.48 | 17.36 | 39,833 |
| 08 Abr 2024 | 17.42 | 0.03 | 0.17% | 17.38 | 17.44 | 17.37 | 51,730 |
| 05 Abr 2024 | 17.39 | 0.09 | 0.52% | 17.30 | 17.42 | 17.30 | 75,624 |
| 04 Abr 2024 | 17.30 | -0.06 | -0.35% | 17.36 | 17.42 | 17.26 | 69,116 |
| 03 Abr 2024 | 17.36 | 0.01 | 0.06% | 17.30 | 17.39 | 17.30 | 65,853 |
| 02 Abr 2024 | 17.35 | -0.10 | -0.57% | 17.39 | 17.40 | 17.29 | 41,689 |
| 01 Abr 2024 | 17.45 | -0.02 | -0.11% | 17.50 | 17.50 | 17.38 | 82,400 |
