Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ZALT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 27.60 | 0.09 | 0.33% | 27.61 | 27.61 | 27.46 | 15,645 |
| 30 May 2024 | 27.51 | -0.07 | -0.25% | 27.58 | 27.62 | 27.51 | 10,932 |
| 29 May 2024 | 27.58 | -0.10 | -0.37% | 27.74 | 27.74 | 27.58 | 16,822 |
| 28 May 2024 | 27.6812 | 0.01 | 0.04% | 27.80 | 27.80 | 27.655 | 75,774 |
| 24 May 2024 | 27.67 | 0.06 | 0.22% | 27.60 | 27.71 | 27.60 | 9,438 |
| 23 May 2024 | 27.61 | -0.05 | -0.18% | 27.71 | 27.74 | 27.5601 | 21,759 |
| 22 May 2024 | 27.66 | -0.04 | -0.14% | 27.73 | 27.7583 | 27.646 | 18,358 |
| 21 May 2024 | 27.70 | 0.07 | 0.25% | 27.63 | 27.75 | 27.63 | 15,810 |
| 20 May 2024 | 27.63 | -0.03 | -0.09% | 27.63 | 27.75 | 27.63 | 21,404 |
| 17 May 2024 | 27.655 | -0.02 | -0.05% | 27.62 | 27.675 | 27.59 | 16,582 |
| 16 May 2024 | 27.67 | 0.00 | 0.00% | 27.67 | 27.719 | 27.65 | 31,697 |
| 15 May 2024 | 27.67 | 0.14 | 0.51% | 27.60 | 27.67 | 27.5493 | 26,437 |
| 14 May 2024 | 27.53 | 0.06 | 0.22% | 27.54 | 27.54 | 27.44 | 22,360 |
| 13 May 2024 | 27.4699 | 0.00 | 0.01% | 27.4665 | 27.51 | 27.44 | 11,140 |
| 10 May 2024 | 27.4665 | 0.05 | 0.17% | 27.55 | 27.55 | 27.45 | 55,338 |
| 09 May 2024 | 27.42 | 0.05 | 0.18% | 27.36 | 27.44 | 27.36 | 17,926 |
| 08 May 2024 | 27.37 | 0.00 | 0.00% | 27.34 | 27.42 | 27.34 | 19,175 |
| 07 May 2024 | 27.37 | 0.02 | 0.07% | 27.41 | 27.47 | 27.3681 | 26,184 |
| 06 May 2024 | 27.35 | 0.08 | 0.27% | 27.34 | 27.38 | 27.3185 | 51,771 |
| 03 May 2024 | 27.275 | 0.15 | 0.53% | 27.24 | 27.33 | 27.23 | 594,366 |
| 02 May 2024 | 27.13 | 0.03 | 0.11% | 27.07 | 27.1799 | 27.07 | 34,572 |
| 01 May 2024 | 27.10 | 0.01 | 0.04% | 27.16 | 27.215 | 27.0609 | 19,608 |
| 30 Abr 2024 | 27.09 | -0.14 | -0.52% | 27.2307 | 27.27 | 27.09 | 18,125 |
| 29 Abr 2024 | 27.2307 | 0.01 | 0.04% | 27.21 | 27.26 | 27.20 | 16,209 |
| 26 Abr 2024 | 27.22 | 0.10 | 0.37% | 27.19 | 27.25 | 27.18 | 100,409 |
| 25 Abr 2024 | 27.12 | -0.03 | -0.12% | 27.1528 | 27.1528 | 27.02 | 18,575 |
| 24 Abr 2024 | 27.1528 | 0.02 | 0.08% | 27.23 | 27.23 | 27.115 | 9,833 |
| 23 Abr 2024 | 27.13 | 0.11 | 0.41% | 27.15 | 27.1899 | 27.0581 | 23,355 |
| 22 Abr 2024 | 27.02 | 0.12 | 0.45% | 27.00 | 27.08 | 26.9601 | 29,918 |
| 19 Abr 2024 | 26.90 | -0.11 | -0.41% | 26.93 | 27.04 | 26.90 | 10,373 |
| 18 Abr 2024 | 27.01 | 0.01 | 0.04% | 27.11 | 27.11 | 26.9931 | 153,662 |
| 17 Abr 2024 | 27.00 | -0.09 | -0.33% | 27.105 | 27.12 | 27.00 | 176,278 |
| 16 Abr 2024 | 27.09 | 0.01 | 0.04% | 27.05 | 27.12 | 27.0401 | 16,651 |
| 15 Abr 2024 | 27.08 | -0.12 | -0.44% | 27.35 | 27.35 | 27.04 | 16,533 |
| 12 Abr 2024 | 27.20 | -0.14 | -0.51% | 27.29 | 27.31 | 27.17 | 33,567 |
| 11 Abr 2024 | 27.34 | 0.06 | 0.22% | 27.33 | 27.38 | 27.24 | 36,128 |
| 10 Abr 2024 | 27.28 | -0.08 | -0.29% | 27.23 | 27.31 | 27.22 | 17,826 |
| 09 Abr 2024 | 27.36 | 0.02 | 0.07% | 27.35 | 27.41 | 27.27 | 48,417 |
| 08 Abr 2024 | 27.34 | 0.04 | 0.15% | 27.41 | 27.41 | 27.30 | 39,520 |
| 05 Abr 2024 | 27.30 | 0.09 | 0.33% | 27.31 | 27.35 | 27.257 | 40,320 |
| 04 Abr 2024 | 27.21 | -0.09 | -0.33% | 27.36 | 27.4488 | 27.21 | 68,513 |
| 03 Abr 2024 | 27.30 | -0.01 | -0.04% | 27.36 | 27.60 | 27.29 | 28,225 |
| 02 Abr 2024 | 27.31 | -0.04 | -0.15% | 27.37 | 27.37 | 27.28 | 119,841 |
| 01 Abr 2024 | 27.35 | -0.06 | -0.22% | 27.72 | 27.72 | 27.35 | 195,869 |
| 28 Mar 2024 | 27.41 | 0.06 | 0.22% | 27.44 | 27.45 | 27.36 | 69,490 |
| 27 Mar 2024 | 27.35 | 0.00 | 0.00% | 27.47 | 27.47 | 27.35 | 53,415 |
| 26 Mar 2024 | 27.35 | -0.02 | -0.07% | 27.40 | 27.41 | 27.35 | 16,734 |
| 25 Mar 2024 | 27.3698 | 0.02 | 0.07% | 27.49 | 27.49 | 27.34 | 43,777 |
| 22 Mar 2024 | 27.35 | 0.03 | 0.11% | 27.345 | 27.4099 | 27.345 | 17,517 |
| 21 Mar 2024 | 27.32 | -0.04 | -0.15% | 27.45 | 27.57 | 27.32 | 28,731 |
| 20 Mar 2024 | 27.36 | 0.02 | 0.06% | 27.42 | 27.42 | 27.2901 | 27,692 |
| 19 Mar 2024 | 27.3442 | 0.03 | 0.11% | 27.39 | 27.39 | 27.3048 | 14,568 |
| 18 Mar 2024 | 27.315 | 0.01 | 0.04% | 27.305 | 27.3599 | 27.2701 | 11,479 |
| 15 Mar 2024 | 27.305 | 0.00 | 0.01% | 27.33 | 27.35 | 27.26 | 35,210 |
| 14 Mar 2024 | 27.3016 | 0.01 | 0.02% | 27.37 | 27.37 | 27.2514 | 12,234 |
| 13 Mar 2024 | 27.295 | -0.02 | -0.09% | 27.39 | 27.39 | 27.2501 | 16,119 |
| 12 Mar 2024 | 27.3185 | 0.06 | 0.21% | 27.32 | 27.32 | 27.231 | 23,684 |
| 11 Mar 2024 | 27.26 | 0.02 | 0.07% | 27.28 | 27.3199 | 27.23 | 14,965 |
| 08 Mar 2024 | 27.24 | -0.03 | -0.09% | 27.20 | 27.3299 | 27.20 | 38,782 |
| 07 Mar 2024 | 27.265 | 0.05 | 0.20% | 27.21 | 27.65 | 27.21 | 15,875 |
| 06 Mar 2024 | 27.21 | 0.00 | 0.00% | 27.17 | 27.2799 | 27.17 | 16,289 |
| 05 Mar 2024 | 27.2098 | 0.01 | 0.04% | 27.21 | 27.28 | 27.1705 | 7,435 |
| 04 Mar 2024 | 27.20 | -0.03 | -0.11% | 27.24 | 27.2899 | 27.1801 | 150,163 |
