Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ZROZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 73.00 | -0.47 | -0.64% | 72.98 | 73.08 | 72.59 | 170,683 |
| 09 May 2024 | 73.47 | 0.39 | 0.53% | 72.40 | 73.58 | 72.30 | 129,955 |
| 08 May 2024 | 73.08 | -0.62 | -0.84% | 73.08 | 73.32 | 72.9041 | 294,387 |
| 07 May 2024 | 73.70 | 0.77 | 1.06% | 73.86 | 74.29 | 73.4701 | 371,601 |
| 06 May 2024 | 72.93 | 0.54 | 0.75% | 72.45 | 72.96 | 72.21 | 196,798 |
| 03 May 2024 | 72.39 | 1.10 | 1.54% | 72.46 | 72.65 | 71.72 | 223,288 |
| 02 May 2024 | 71.29 | 0.01 | 0.01% | 70.51 | 71.4476 | 70.21 | 167,244 |
| 01 May 2024 | 71.28 | 0.89 | 1.26% | 71.24 | 71.98 | 70.855 | 160,805 |
| 30 Abr 2024 | 70.39 | -0.73 | -1.03% | 70.54 | 70.96 | 70.25 | 263,744 |
| 29 Abr 2024 | 71.12 | 0.76 | 1.08% | 70.82 | 71.2999 | 70.67 | 150,427 |
| 26 Abr 2024 | 70.36 | 0.52 | 0.74% | 70.47 | 70.86 | 70.26 | 225,308 |
| 25 Abr 2024 | 69.84 | -0.67 | -0.95% | 69.49 | 69.9459 | 69.30 | 231,579 |
| 24 Abr 2024 | 70.51 | -0.97 | -1.36% | 70.72 | 70.75 | 70.00 | 162,705 |
| 23 Abr 2024 | 71.48 | -0.02 | -0.03% | 71.15 | 72.00 | 70.89 | 198,484 |
| 22 Abr 2024 | 71.50 | -0.16 | -0.22% | 71.03 | 71.5899 | 71.03 | 138,223 |
| 19 Abr 2024 | 71.66 | 0.27 | 0.38% | 71.95 | 71.95 | 71.40 | 113,786 |
| 18 Abr 2024 | 71.39 | -0.38 | -0.53% | 71.74 | 71.74 | 70.95 | 118,483 |
| 17 Abr 2024 | 71.77 | 1.12 | 1.59% | 71.26 | 71.83 | 70.77 | 210,362 |
| 16 Abr 2024 | 70.65 | -0.75 | -1.05% | 70.22 | 70.93 | 69.87 | 307,795 |
| 15 Abr 2024 | 71.40 | -1.85 | -2.53% | 71.92 | 71.93 | 70.93 | 647,904 |
| 12 Abr 2024 | 73.25 | 0.58 | 0.80% | 73.59 | 73.98 | 73.24 | 633,076 |
| 11 Abr 2024 | 72.67 | -0.64 | -0.87% | 73.33 | 73.35 | 72.225 | 1,010,712 |
| 10 Abr 2024 | 73.31 | -2.20 | -2.91% | 74.43 | 74.60 | 73.02 | 651,956 |
| 09 Abr 2024 | 75.51 | 1.00 | 1.34% | 75.02 | 75.57 | 74.98 | 136,786 |
| 08 Abr 2024 | 74.51 | 0.07 | 0.09% | 74.25 | 74.6401 | 74.13 | 111,824 |
| 05 Abr 2024 | 74.44 | -1.62 | -2.13% | 74.84 | 75.3079 | 74.40 | 396,780 |
| 04 Abr 2024 | 76.06 | 0.82 | 1.09% | 76.03 | 76.19 | 75.2701 | 216,979 |
| 03 Abr 2024 | 75.24 | -0.14 | -0.19% | 74.33 | 75.26 | 74.0592 | 315,882 |
| 02 Abr 2024 | 75.38 | -0.60 | -0.79% | 74.82 | 75.58 | 74.49 | 492,535 |
| 01 Abr 2024 | 75.98 | -3.27 | -4.13% | 77.10 | 77.10 | 75.91 | 383,584 |
| 28 Mar 2024 | 79.25 | 0.16 | 0.20% | 78.91 | 79.66 | 78.7201 | 109,190 |
| 27 Mar 2024 | 79.09 | 1.07 | 1.37% | 78.18 | 79.11 | 78.09 | 219,176 |
| 26 Mar 2024 | 78.02 | 0.51 | 0.66% | 77.54 | 78.08 | 77.2801 | 200,155 |
| 25 Mar 2024 | 77.51 | -0.68 | -0.87% | 77.65 | 77.72 | 77.1901 | 194,728 |
| 22 Mar 2024 | 78.19 | 1.24 | 1.61% | 78.35 | 78.41 | 77.83 | 156,413 |
| 21 Mar 2024 | 76.95 | 0.23 | 0.30% | 77.09 | 78.00 | 76.48 | 263,064 |
| 20 Mar 2024 | 76.72 | -0.20 | -0.26% | 77.19 | 78.00 | 76.01 | 299,531 |
| 19 Mar 2024 | 76.92 | 0.16 | 0.21% | 76.90 | 77.1721 | 76.685 | 145,863 |
| 18 Mar 2024 | 76.76 | -0.48 | -0.62% | 76.88 | 77.1897 | 76.56 | 160,305 |
| 15 Mar 2024 | 77.24 | 0.25 | 0.32% | 77.12 | 77.46 | 76.95 | 270,819 |
| 14 Mar 2024 | 76.99 | -1.87 | -2.37% | 78.01 | 78.03 | 76.90 | 234,672 |
| 13 Mar 2024 | 78.86 | -0.63 | -0.79% | 78.91 | 79.46 | 78.53 | 134,104 |
| 12 Mar 2024 | 79.49 | -0.96 | -1.19% | 79.66 | 79.85 | 79.2501 | 278,226 |
| 11 Mar 2024 | 80.45 | -0.14 | -0.17% | 80.81 | 80.87 | 80.01 | 141,974 |
| 08 Mar 2024 | 80.59 | -0.21 | -0.26% | 80.55 | 80.92 | 80.15 | 264,764 |
| 07 Mar 2024 | 80.80 | -0.31 | -0.38% | 81.57 | 81.57 | 80.36 | 228,564 |
| 06 Mar 2024 | 81.11 | 0.65 | 0.81% | 80.95 | 81.405 | 80.3469 | 204,566 |
| 05 Mar 2024 | 80.46 | 1.64 | 2.08% | 80.21 | 80.7261 | 79.9178 | 296,767 |
| 04 Mar 2024 | 78.82 | -0.46 | -0.58% | 78.20 | 78.90 | 78.20 | 204,784 |
| 01 Mar 2024 | 79.28 | 0.81 | 1.03% | 78.02 | 79.34 | 77.50 | 191,353 |
| 29 Feb 2024 | 78.47 | 0.69 | 0.89% | 78.06 | 78.7199 | 78.0425 | 552,062 |
| 28 Feb 2024 | 77.78 | 0.77 | 1.00% | 77.12 | 77.81 | 76.92 | 234,727 |
| 27 Feb 2024 | 77.01 | -0.90 | -1.16% | 77.38 | 77.6499 | 76.90 | 122,222 |
| 26 Feb 2024 | 77.91 | -0.42 | -0.54% | 78.49 | 78.54 | 77.42 | 126,295 |
| 23 Feb 2024 | 78.33 | 1.86 | 2.43% | 76.74 | 78.44 | 76.74 | 298,012 |
| 22 Feb 2024 | 76.47 | 0.62 | 0.82% | 76.11 | 76.60 | 75.955 | 159,151 |
| 21 Feb 2024 | 75.85 | -0.72 | -0.94% | 76.60 | 76.68 | 75.5501 | 212,846 |
| 20 Feb 2024 | 76.57 | -0.15 | -0.20% | 76.54 | 77.24 | 76.4801 | 120,687 |
| 16 Feb 2024 | 76.72 | -0.51 | -0.66% | 76.25 | 76.77 | 76.17 | 366,856 |
| 15 Feb 2024 | 77.23 | 0.59 | 0.77% | 77.48 | 77.72 | 76.8201 | 241,429 |
| 14 Feb 2024 | 76.64 | 0.41 | 0.54% | 76.03 | 76.84 | 75.88 | 171,727 |
| 13 Feb 2024 | 76.23 | -1.71 | -2.19% | 76.66 | 76.9697 | 76.20 | 330,497 |
