Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ZTAX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 Jul 2024 | 25.675 | -0.15 | -0.57% | 27.10 | 27.10 | 25.51 | 263 |
| 02 Jul 2024 | 25.8231 | -0.04 | -0.16% | 25.20 | 25.8231 | 25.20 | 1,816 |
| 01 Jul 2024 | 25.864 | -0.54 | -2.03% | 25.84 | 26.68 | 25.84 | 6,461 |
| 28 Jun 2024 | 26.40 | -0.23 | -0.85% | 26.45 | 26.78 | 26.40 | 15,581 |
| 27 Jun 2024 | 26.625 | -0.01 | -0.05% | 26.84 | 26.84 | 26.625 | 128 |
| 26 Jun 2024 | 26.639 | 0.11 | 0.40% | 26.50 | 26.639 | 26.50 | 813 |
| 25 Jun 2024 | 26.533 | -0.29 | -1.07% | 25.48 | 26.75 | 25.48 | 4,058 |
| 24 Jun 2024 | 26.8191 | -2.63 | -8.93% | 29.45 | 29.45 | 26.50 | 5,398 |
| 21 Jun 2024 | 29.45 | 1.37 | 4.86% | 27.00 | 29.47 | 26.80 | 1,219 |
| 20 Jun 2024 | 28.085 | 1.44 | 5.39% | 25.59 | 28.085 | 25.59 | 2,917 |
| 18 Jun 2024 | 26.648 | -2.12 | -7.38% | 30.20 | 30.20 | 26.58 | 3,814 |
| 17 Jun 2024 | 28.77 | 2.19 | 8.25% | 26.62 | 28.77 | 26.6199 | 5,283 |
| 14 Jun 2024 | 26.5779 | -0.01 | -0.03% | 27.91 | 27.91 | 26.4999 | 476 |
| 13 Jun 2024 | 26.585 | 0.00 | 0.00% | 26.60 | 27.5924 | 26.585 | 933 |
| 12 Jun 2024 | 26.5841 | -1.07 | -3.85% | 26.70 | 26.70 | 26.5841 | 30 |
| 11 Jun 2024 | 27.65 | 1.15 | 4.34% | 26.21 | 27.65 | 26.21 | 338 |
| 10 Jun 2024 | 26.4995 | -1.11 | -4.02% | 26.2678 | 26.69 | 26.2678 | 1,027 |
| 07 Jun 2024 | 27.6091 | 1.08 | 4.07% | 27.6091 | 27.6091 | 27.6091 | 88 |
| 06 Jun 2024 | 26.53 | 0.03 | 0.11% | 26.45 | 27.3263 | 26.45 | 3,589 |
| 05 Jun 2024 | 26.50 | 0.00 | 0.00% | 26.44 | 26.50 | 25.115 | 9,239 |
| 04 Jun 2024 | 26.4998 | 0.48 | 1.84% | 26.30 | 26.99 | 26.30 | 314 |
| 03 Jun 2024 | 26.02 | -0.49 | -1.84% | 26.39 | 27.705 | 26.02 | 20,515 |
| 31 May 2024 | 26.5089 | 0.37 | 1.41% | 26.20 | 26.5089 | 25.95 | 6,489 |
| 30 May 2024 | 26.14 | -0.38 | -1.44% | 26.16 | 27.0427 | 26.0572 | 7,123 |
| 29 May 2024 | 26.5231 | 0.11 | 0.43% | 26.20 | 27.10 | 26.20 | 3,034 |
| 28 May 2024 | 26.41 | -0.09 | -0.34% | 26.4301 | 27.2921 | 26.13 | 3,305 |
| 24 May 2024 | 26.50 | -0.10 | -0.38% | 26.30 | 26.5501 | 25.79 | 4,176 |
| 23 May 2024 | 26.60 | -0.06 | -0.24% | 26.52 | 27.785 | 26.31 | 3,552 |
| 22 May 2024 | 26.6648 | 0.21 | 0.81% | 26.49 | 26.6648 | 25.805 | 2,613 |
| 21 May 2024 | 26.45 | -0.05 | -0.19% | 27.7545 | 28.925 | 26.45 | 11,241 |
| 20 May 2024 | 26.5001 | -0.17 | -0.66% | 26.59 | 26.775 | 25.89 | 4,512 |
| 17 May 2024 | 26.675 | 0.08 | 0.29% | 26.85 | 27.623 | 26.32 | 4,031 |
| 16 May 2024 | 26.5975 | 0.08 | 0.31% | 26.75 | 27.03 | 25.82 | 3,962 |
| 15 May 2024 | 26.515 | 0.21 | 0.82% | 26.45 | 27.4936 | 25.71 | 4,641 |
| 14 May 2024 | 26.3002 | -0.30 | -1.13% | 26.48 | 26.48 | 25.15 | 2,287 |
| 13 May 2024 | 26.601 | -0.11 | -0.43% | 26.70 | 27.60 | 26.55 | 2,207 |
| 10 May 2024 | 26.7156 | 0.37 | 1.39% | 26.48 | 26.7156 | 25.16 | 2,650 |
| 09 May 2024 | 26.3502 | -0.30 | -1.12% | 26.51 | 27.655 | 26.3502 | 4,762 |
| 08 May 2024 | 26.6478 | 0.05 | 0.19% | 26.49 | 26.7758 | 25.4915 | 4,331 |
| 07 May 2024 | 26.5978 | 0.22 | 0.85% | 26.60 | 27.525 | 26.309 | 2,723 |
| 06 May 2024 | 26.3746 | -0.03 | -0.12% | 26.15 | 26.40 | 25.125 | 1,616 |
| 03 May 2024 | 26.405 | -0.24 | -0.88% | 26.24 | 27.52 | 26.20 | 1,613 |
| 02 May 2024 | 26.64 | -0.43 | -1.58% | 28.41 | 28.41 | 25.5625 | 3,511 |
| 01 May 2024 | 27.0687 | 0.82 | 3.12% | 26.40 | 27.0687 | 26.29 | 1,224 |
| 30 Abr 2024 | 26.25 | -1.22 | -4.42% | 26.21 | 26.385 | 24.90 | 5,095 |
| 29 Abr 2024 | 27.465 | 0.99 | 3.74% | 26.50 | 27.525 | 25.99 | 9,497 |
| 26 Abr 2024 | 26.475 | -0.15 | -0.56% | 26.28 | 26.50 | 25.175 | 9,943 |
| 25 Abr 2024 | 26.625 | -1.01 | -3.64% | 26.55 | 27.50 | 26.25 | 5,186 |
| 24 Abr 2024 | 27.63 | 1.13 | 4.26% | 26.335 | 28.98 | 26.335 | 2,891 |
| 23 Abr 2024 | 26.50 | 0.12 | 0.46% | 26.50 | 27.75 | 26.50 | 1,101 |
| 22 Abr 2024 | 26.3799 | -0.20 | -0.73% | 26.3337 | 26.38 | 26.3337 | 905 |
| 19 Abr 2024 | 26.5752 | 0.21 | 0.78% | 26.34 | 27.55 | 26.33 | 1,556 |
| 18 Abr 2024 | 26.37 | -0.51 | -1.88% | 26.50 | 26.50 | 26.3198 | 2,106 |
| 17 Abr 2024 | 26.875 | -0.20 | -0.74% | 26.30 | 26.875 | 26.30 | 1,329 |
| 16 Abr 2024 | 27.0751 | -0.52 | -1.88% | 26.33 | 31.86 | 26.33 | 3,933 |
| 15 Abr 2024 | 27.595 | 0.50 | 1.85% | 26.38 | 28.94 | 26.38 | 1,261 |
| 12 Abr 2024 | 27.0934 | 0.00 | 0.00% | 27.0934 | 27.0934 | 27.0934 | 6 |
| 11 Abr 2024 | 27.0934 | 0.00 | 0.00% | 27.0934 | 27.0934 | 27.0934 | 29 |
| 10 Abr 2024 | 27.0934 | -0.36 | -1.30% | 26.39 | 27.45 | 26.26 | 1,011 |
| 09 Abr 2024 | 27.45 | 0.00 | 0.00% | 26.44 | 29.23 | 26.44 | 33 |
| 08 Abr 2024 | 27.45 | 0.78 | 2.92% | 26.37 | 27.45 | 26.37 | 530 |
| 05 Abr 2024 | 26.67 | -0.53 | -1.93% | 26.40 | 26.67 | 25.643 | 1,609 |
