Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ZSC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 24.8401 | -0.23 | -0.90% | 24.8401 | 24.8401 | 24.8401 | 20 |
| 13 Jun 2024 | 25.0651 | 0.12 | 0.46% | 25.19 | 25.19 | 25.0651 | 26 |
| 12 Jun 2024 | 24.9498 | 0.03 | 0.12% | 25.13 | 25.13 | 24.9498 | 18 |
| 11 Jun 2024 | 24.9201 | 0.03 | 0.11% | 25.01 | 25.01 | 24.9201 | 39 |
| 10 Jun 2024 | 24.892 | -0.29 | -1.16% | 25.01 | 25.01 | 24.892 | 158 |
| 07 Jun 2024 | 25.1849 | -0.35 | -1.37% | 25.33 | 25.33 | 25.1849 | 19 |
| 06 Jun 2024 | 25.535 | 0.20 | 0.78% | 25.535 | 25.535 | 25.535 | 14 |
| 05 Jun 2024 | 25.3367 | -0.11 | -0.45% | 25.13 | 25.3367 | 25.13 | 12 |
| 04 Jun 2024 | 25.45 | -0.14 | -0.53% | 25.45 | 25.45 | 25.45 | 14 |
| 03 Jun 2024 | 25.585 | -0.06 | -0.21% | 25.54 | 25.585 | 25.54 | 5 |
| 31 May 2024 | 25.64 | -0.14 | -0.54% | 25.87 | 25.87 | 25.64 | 85 |
| 30 May 2024 | 25.78 | -0.24 | -0.92% | 25.87 | 25.87 | 25.78 | 27 |
| 29 May 2024 | 26.02 | 0.16 | 0.60% | 26.02 | 26.02 | 26.02 | 16 |
| 28 May 2024 | 25.865 | 0.25 | 1.00% | 25.95 | 25.95 | 25.65 | 136 |
| 24 May 2024 | 25.61 | -0.02 | -0.06% | 25.61 | 25.61 | 25.61 | 46 |
| 23 May 2024 | 25.625 | 0.18 | 0.71% | 25.625 | 25.625 | 25.625 | 0 |
| 22 May 2024 | 25.4451 | -0.50 | -1.93% | 25.31 | 25.4451 | 25.31 | 8 |
| 21 May 2024 | 25.945 | 0.67 | 2.65% | 25.33 | 25.945 | 25.33 | 20 |
| 20 May 2024 | 25.275 | 0.10 | 0.40% | 25.275 | 25.275 | 25.275 | 10 |
| 17 May 2024 | 25.1735 | 0.11 | 0.43% | 25.1735 | 25.1735 | 25.1735 | 1 |
| 16 May 2024 | 25.065 | -0.01 | -0.02% | 24.85 | 25.065 | 24.85 | 206 |
| 15 May 2024 | 25.0701 | 0.14 | 0.54% | 25.12 | 25.12 | 25.0701 | 7 |
| 14 May 2024 | 24.9351 | 0.15 | 0.59% | 25.07 | 25.07 | 24.9351 | 8 |
| 13 May 2024 | 24.79 | -0.21 | -0.82% | 24.74 | 24.79 | 24.74 | 24 |
| 10 May 2024 | 24.995 | 0.18 | 0.71% | 25.04 | 25.04 | 24.995 | 4 |
| 09 May 2024 | 24.82 | -0.06 | -0.24% | 24.58 | 24.82 | 24.58 | 2 |
| 08 May 2024 | 24.88 | 0.05 | 0.20% | 24.88 | 24.88 | 24.88 | 7 |
| 07 May 2024 | 24.8301 | 0.06 | 0.24% | 24.90 | 24.90 | 24.8301 | 86 |
| 06 May 2024 | 24.77 | 0.36 | 1.47% | 24.80 | 24.80 | 24.77 | 51 |
| 03 May 2024 | 24.41 | 0.29 | 1.18% | 24.41 | 24.41 | 24.41 | 29 |
| 02 May 2024 | 24.125 | 0.13 | 0.55% | 24.125 | 24.125 | 24.125 | 10 |
| 01 May 2024 | 23.9926 | -0.41 | -1.66% | 24.01 | 24.01 | 23.9926 | 42 |
| 30 Abr 2024 | 24.3979 | 0.16 | 0.65% | 24.47 | 24.47 | 24.3979 | 10 |
| 29 Abr 2024 | 24.24 | 0.01 | 0.04% | 24.05 | 24.24 | 24.05 | 28 |
| 26 Abr 2024 | 24.23 | -0.14 | -0.55% | 24.07 | 24.23 | 24.07 | 23 |
| 25 Abr 2024 | 24.365 | -0.06 | -0.26% | 24.365 | 24.365 | 24.365 | 22 |
| 24 Abr 2024 | 24.4282 | 0.20 | 0.84% | 24.38 | 24.4282 | 24.38 | 6 |
| 23 Abr 2024 | 24.225 | -0.01 | -0.04% | 24.19 | 24.225 | 24.19 | 8 |
| 22 Abr 2024 | 24.235 | -0.17 | -0.70% | 24.235 | 24.235 | 24.235 | 13 |
| 19 Abr 2024 | 24.405 | 0.02 | 0.08% | 24.39 | 24.405 | 24.39 | 58 |
| 18 Abr 2024 | 24.385 | 0.23 | 0.95% | 24.39 | 24.39 | 24.385 | 14 |
| 17 Abr 2024 | 24.155 | -0.16 | -0.64% | 24.19 | 24.19 | 24.155 | 3 |
| 16 Abr 2024 | 24.31 | -0.18 | -0.71% | 24.31 | 24.31 | 24.31 | 10 |
| 15 Abr 2024 | 24.485 | -0.08 | -0.33% | 24.63 | 24.63 | 24.485 | 346 |
| 12 Abr 2024 | 24.5654 | 0.13 | 0.53% | 24.34 | 24.76 | 24.34 | 39 |
| 11 Abr 2024 | 24.4351 | -0.12 | -0.51% | 24.4351 | 24.4351 | 24.4351 | 5 |
| 10 Abr 2024 | 24.56 | 0.17 | 0.70% | 24.56 | 24.56 | 24.56 | 4 |
| 09 Abr 2024 | 24.39 | 0.16 | 0.64% | 24.39 | 24.39 | 24.39 | 6 |
| 08 Abr 2024 | 24.235 | 0.06 | 0.25% | 24.35 | 24.35 | 24.235 | 34 |
| 05 Abr 2024 | 24.1751 | 0.21 | 0.88% | 24.1751 | 24.1751 | 24.1751 | 0 |
| 04 Abr 2024 | 23.9651 | 0.11 | 0.46% | 23.9651 | 23.9651 | 23.9651 | 0 |
| 03 Abr 2024 | 23.855 | -0.09 | -0.38% | 23.855 | 23.855 | 23.855 | 0 |
| 02 Abr 2024 | 23.9451 | -0.13 | -0.56% | 24.05 | 24.05 | 23.9451 | 10 |
| 01 Abr 2024 | 24.08 | 0.11 | 0.48% | 26.00 | 26.00 | 24.08 | 16 |
| 28 Mar 2024 | 23.965 | 0.22 | 0.93% | 23.72 | 23.965 | 23.72 | 7 |
| 27 Mar 2024 | 23.745 | -0.03 | -0.13% | 23.49 | 23.745 | 23.49 | 1 |
| 26 Mar 2024 | 23.7766 | -0.24 | -1.01% | 23.97 | 23.97 | 23.7766 | 24 |
| 25 Mar 2024 | 24.0201 | 0.10 | 0.42% | 23.83 | 24.0201 | 23.83 | 21 |
| 22 Mar 2024 | 23.9201 | 0.02 | 0.08% | 23.9201 | 23.9201 | 23.9201 | 3 |
| 21 Mar 2024 | 23.90 | 0.06 | 0.27% | 23.77 | 23.90 | 23.77 | 2 |
| 20 Mar 2024 | 23.8351 | 0.26 | 1.08% | 23.8351 | 23.8351 | 23.8351 | 3 |
| 19 Mar 2024 | 23.58 | -0.27 | -1.11% | 23.58 | 23.58 | 23.58 | 101 |
| 18 Mar 2024 | 23.845 | 0.00 | 0.02% | 23.93 | 23.93 | 23.845 | 14 |
