Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
MZZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 11.57 | -0.21 | -1.78% | 11.85 | 11.85 | 11.5502 | 60,541 |
| 14 Jun 2024 | 11.7801 | 0.33 | 2.90% | 11.66 | 11.86 | 11.66 | 1,821 |
| 13 Jun 2024 | 11.4484 | 0.14 | 1.21% | 11.495 | 11.495 | 11.4484 | 748 |
| 12 Jun 2024 | 11.3114 | -0.31 | -2.64% | 11.21 | 11.3114 | 11.21 | 1,838 |
| 11 Jun 2024 | 11.6183 | 0.09 | 0.82% | 11.81 | 11.81 | 11.6183 | 8,283 |
| 10 Jun 2024 | 11.5242 | -0.02 | -0.20% | 11.66 | 11.67 | 11.51 | 7,430 |
| 07 Jun 2024 | 11.5476 | 0.17 | 1.48% | 11.53 | 11.5476 | 11.50 | 5,796 |
| 06 Jun 2024 | 11.3793 | 0.07 | 0.63% | 11.38 | 11.42 | 11.35 | 5,188 |
| 05 Jun 2024 | 11.3079 | -0.24 | -2.08% | 11.52 | 11.52 | 11.3079 | 765 |
| 04 Jun 2024 | 11.5479 | 0.29 | 2.57% | 11.39 | 11.5479 | 11.39 | 593 |
| 03 Jun 2024 | 11.259 | 0.18 | 1.59% | 10.88 | 11.33 | 10.88 | 388 |
| 31 May 2024 | 11.083 | -0.24 | -2.14% | 11.34 | 11.34 | 11.083 | 247 |
| 30 May 2024 | 11.3252 | -0.22 | -1.95% | 11.28 | 11.35 | 11.27 | 1,550 |
| 29 May 2024 | 11.55 | 0.28 | 2.51% | 11.50 | 11.5592 | 11.49 | 823 |
| 28 May 2024 | 11.2669 | 0.14 | 1.29% | 11.09 | 11.2669 | 11.09 | 191 |
| 24 May 2024 | 11.1229 | -0.17 | -1.48% | 11.1229 | 11.1229 | 11.1229 | 47 |
| 23 May 2024 | 11.29 | 0.28 | 2.53% | 11.00 | 11.32 | 11.00 | 3,314 |
| 22 May 2024 | 11.0109 | 0.18 | 1.68% | 10.94 | 11.0109 | 10.94 | 156 |
| 21 May 2024 | 10.8292 | 0.04 | 0.36% | 10.855 | 10.855 | 10.8292 | 1,505 |
| 20 May 2024 | 10.79 | -0.02 | -0.21% | 10.87 | 10.87 | 10.79 | 9 |
| 17 May 2024 | 10.8127 | 0.01 | 0.12% | 10.85 | 10.85 | 10.8127 | 513 |
| 16 May 2024 | 10.8002 | 0.18 | 1.70% | 10.68 | 10.8002 | 10.68 | 1,733 |
| 15 May 2024 | 10.62 | -0.14 | -1.27% | 10.59 | 10.6788 | 10.59 | 2,655 |
| 14 May 2024 | 10.7562 | -0.22 | -2.02% | 10.80 | 10.81 | 10.7562 | 371 |
| 13 May 2024 | 10.9785 | 0.03 | 0.26% | 10.80 | 10.9785 | 10.80 | 5,188 |
| 10 May 2024 | 10.9495 | 0.01 | 0.08% | 10.92 | 10.9495 | 10.88 | 123 |
| 09 May 2024 | 10.9411 | -0.20 | -1.77% | 11.09 | 11.09 | 10.9411 | 842 |
| 08 May 2024 | 11.1387 | 0.08 | 0.71% | 11.16 | 11.19 | 11.13 | 219 |
| 07 May 2024 | 11.06 | -0.07 | -0.60% | 11.06 | 11.06 | 10.95 | 1,919 |
| 06 May 2024 | 11.1263 | -0.31 | -2.74% | 11.19 | 11.255 | 11.12 | 19,364 |
| 03 May 2024 | 11.4399 | -0.23 | -2.01% | 11.33 | 11.46 | 11.33 | 1,566 |
| 02 May 2024 | 11.6745 | -0.29 | -2.39% | 11.88 | 11.9397 | 11.64 | 19,112 |
| 01 May 2024 | 11.96 | 0.00 | 0.04% | 12.03 | 12.03 | 11.80 | 3,357 |
| 30 Abr 2024 | 11.9554 | 0.39 | 3.40% | 11.9554 | 11.9554 | 11.9554 | 83 |
| 29 Abr 2024 | 11.5621 | -0.13 | -1.08% | 11.67 | 11.67 | 11.53 | 2,721 |
| 26 Abr 2024 | 11.6883 | -0.06 | -0.53% | 11.68 | 11.6883 | 11.68 | 1,744 |
| 25 Abr 2024 | 11.75 | 0.13 | 1.10% | 11.87 | 11.925 | 11.75 | 3,344 |
| 24 Abr 2024 | 11.6223 | -0.02 | -0.13% | 11.61 | 11.70 | 11.61 | 734 |
| 23 Abr 2024 | 11.6373 | -0.32 | -2.70% | 11.94 | 11.94 | 11.58 | 2,516 |
| 22 Abr 2024 | 11.96 | -0.21 | -1.73% | 12.15 | 12.23 | 11.81 | 23,577 |
| 19 Abr 2024 | 12.1706 | -0.09 | -0.73% | 12.30 | 12.30 | 12.1706 | 2,855 |
| 18 Abr 2024 | 12.2606 | 0.09 | 0.75% | 12.10 | 12.32 | 12.10 | 1,956 |
| 17 Abr 2024 | 12.1699 | 0.19 | 1.57% | 12.12 | 12.20 | 12.065 | 2,093 |
| 16 Abr 2024 | 11.9821 | 0.13 | 1.07% | 12.06 | 12.06 | 11.90 | 11,505 |
| 15 Abr 2024 | 11.8549 | 0.25 | 2.20% | 11.3801 | 11.9099 | 11.3801 | 14,603 |
| 12 Abr 2024 | 11.60 | 0.35 | 3.15% | 11.36 | 11.60 | 11.36 | 1,263 |
| 11 Abr 2024 | 11.2456 | 0.01 | 0.07% | 11.15 | 11.2456 | 11.15 | 123 |
| 10 Abr 2024 | 11.238 | 0.41 | 3.80% | 11.27 | 11.28 | 11.15 | 3,627 |
| 09 Abr 2024 | 10.8261 | -0.01 | -0.12% | 10.87 | 10.87 | 10.8261 | 301 |
| 08 Abr 2024 | 10.8388 | -0.08 | -0.71% | 10.88 | 10.88 | 10.8388 | 13 |
| 05 Abr 2024 | 10.9158 | -0.18 | -1.58% | 11.13 | 11.13 | 10.915 | 805 |
| 04 Abr 2024 | 11.091 | 0.23 | 2.10% | 10.73 | 11.091 | 10.73 | 87 |
| 03 Abr 2024 | 10.863 | -0.07 | -0.63% | 10.97 | 10.97 | 10.863 | 48 |
| 02 Abr 2024 | 10.9316 | 0.28 | 2.67% | 10.98 | 10.98 | 10.9316 | 650 |
| 01 Abr 2024 | 10.6474 | 0.16 | 1.55% | 10.41 | 10.6598 | 10.41 | 317 |
| 28 Mar 2024 | 10.4844 | -0.12 | -1.10% | 10.52 | 10.52 | 10.4844 | 1,249 |
| 27 Mar 2024 | 10.6015 | -0.33 | -3.01% | 10.7551 | 10.7551 | 10.6015 | 429 |
| 26 Mar 2024 | 10.93 | 0.03 | 0.29% | 10.83 | 10.93 | 10.83 | 733 |
| 25 Mar 2024 | 10.8984 | 0.01 | 0.06% | 10.90 | 10.90 | 10.85 | 862 |
| 22 Mar 2024 | 10.8922 | 0.17 | 1.61% | 10.75 | 10.90 | 10.75 | 2,230 |
| 21 Mar 2024 | 10.7197 | -0.25 | -2.30% | 10.88 | 10.88 | 10.7197 | 2,755 |
| 20 Mar 2024 | 10.9715 | -0.41 | -3.63% | 11.215 | 11.25 | 10.9715 | 474 |
