Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ZYUS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 13.65 | -0.07 | -0.51% | 13.73 | 13.74 | 13.64 | 9,692 |
| 23 Abr 2024 | 13.72 | 0.01 | 0.07% | 13.76 | 13.76 | 13.70 | 517 |
| 22 Abr 2024 | 13.71 | 0.24 | 1.78% | 13.78 | 13.78 | 13.64 | 4,458 |
| 19 Abr 2024 | 13.47 | 0.04 | 0.30% | 13.50 | 13.55 | 13.47 | 12,741 |
| 18 Abr 2024 | 13.43 | 0.03 | 0.22% | 13.40 | 13.43 | 13.40 | 5,314 |
| 17 Abr 2024 | 13.40 | -0.06 | -0.45% | 13.46 | 13.46 | 13.36 | 9,928 |
| 16 Abr 2024 | 13.46 | -0.03 | -0.22% | 13.49 | 13.49 | 13.43 | 19,193 |
| 15 Abr 2024 | 13.49 | -0.04 | -0.30% | 13.49 | 13.50 | 13.45 | 17,748 |
| 12 Abr 2024 | 13.53 | -0.06 | -0.44% | 13.52 | 13.53 | 13.49 | 4,646 |
| 11 Abr 2024 | 13.59 | -0.04 | -0.29% | 13.78 | 13.78 | 13.57 | 15,678 |
| 10 Abr 2024 | 13.63 | 0.05 | 0.37% | 13.63 | 13.64 | 13.62 | 4,657 |
| 09 Abr 2024 | 13.58 | -0.02 | -0.15% | 13.55 | 13.60 | 13.55 | 7,303 |
| 08 Abr 2024 | 13.60 | 0.00 | 0.00% | 13.60 | 13.60 | 13.60 | 0 |
| 05 Abr 2024 | 13.60 | -0.06 | -0.44% | 13.69 | 13.69 | 13.54 | 9,584 |
| 04 Abr 2024 | 13.66 | -0.12 | -0.87% | 13.75 | 13.75 | 13.64 | 2,451 |
| 03 Abr 2024 | 13.78 | -0.10 | -0.72% | 13.84 | 13.84 | 13.78 | 3,186 |
| 02 Abr 2024 | 13.88 | 0.08 | 0.58% | 13.86 | 13.91 | 13.85 | 14,373 |
| 28 Mar 2024 | 13.80 | 0.05 | 0.36% | 13.75 | 13.82 | 13.75 | 2,621 |
| 27 Mar 2024 | 13.75 | -0.05 | -0.36% | 13.76 | 13.80 | 13.70 | 7,228 |
| 26 Mar 2024 | 13.80 | -0.02 | -0.14% | 13.89 | 13.89 | 13.77 | 3,271 |
| 25 Mar 2024 | 13.82 | -0.08 | -0.58% | 13.87 | 13.87 | 13.76 | 5,238 |
| 22 Mar 2024 | 13.90 | 0.25 | 1.83% | 13.81 | 13.90 | 13.79 | 9,947 |
| 21 Mar 2024 | 13.65 | -0.11 | -0.80% | 13.72 | 13.74 | 13.65 | 8,755 |
| 20 Mar 2024 | 13.76 | 0.06 | 0.44% | 13.74 | 13.80 | 13.74 | 8,409 |
| 19 Mar 2024 | 13.70 | 0.09 | 0.66% | 13.64 | 13.71 | 13.63 | 9,711 |
| 18 Mar 2024 | 13.61 | 0.02 | 0.15% | 13.59 | 13.64 | 13.59 | 8,871 |
| 15 Mar 2024 | 13.59 | -0.01 | -0.07% | 13.60 | 13.60 | 13.55 | 6,086 |
| 14 Mar 2024 | 13.60 | 0.06 | 0.44% | 13.58 | 13.60 | 13.54 | 4,053 |
| 13 Mar 2024 | 13.54 | -0.02 | -0.15% | 13.58 | 13.59 | 13.54 | 12,075 |
| 12 Mar 2024 | 13.56 | 0.03 | 0.22% | 13.53 | 13.60 | 13.53 | 7,303 |
| 11 Mar 2024 | 13.53 | 0.12 | 0.89% | 13.44 | 13.53 | 13.44 | 9,118 |
| 07 Mar 2024 | 13.41 | -0.04 | -0.30% | 13.50 | 13.50 | 13.39 | 4,843 |
| 06 Mar 2024 | 13.45 | -0.04 | -0.30% | 13.47 | 13.51 | 13.42 | 26,472 |
| 05 Mar 2024 | 13.49 | 0.00 | 0.00% | 13.63 | 13.63 | 13.49 | 3,449 |
| 04 Mar 2024 | 13.49 | 0.14 | 1.05% | 13.46 | 13.52 | 13.41 | 8,677 |
| 03 Mar 2024 | 13.35 | -0.09 | -0.67% | 13.47 | 13.47 | 13.32 | 1,946 |
| 29 Feb 2024 | 13.44 | 0.07 | 0.52% | 13.40 | 13.44 | 13.40 | 16,813 |
| 28 Feb 2024 | 13.37 | 0.04 | 0.30% | 13.33 | 13.41 | 13.33 | 3,573 |
| 27 Feb 2024 | 13.33 | 0.08 | 0.60% | 13.25 | 13.36 | 13.25 | 11,482 |
| 26 Feb 2024 | 13.25 | -0.09 | -0.67% | 13.27 | 13.27 | 13.24 | 9,482 |
| 25 Feb 2024 | 13.34 | 0.08 | 0.60% | 13.32 | 13.37 | 13.32 | 16,369 |
| 22 Feb 2024 | 13.26 | -0.01 | -0.08% | 13.26 | 13.32 | 13.26 | 11,113 |
| 21 Feb 2024 | 13.27 | 0.10 | 0.76% | 13.28 | 13.30 | 13.27 | 30,135 |
| 20 Feb 2024 | 13.17 | -0.02 | -0.15% | 13.30 | 13.30 | 13.13 | 6,551 |
| 19 Feb 2024 | 13.19 | -0.02 | -0.15% | 13.21 | 13.22 | 13.17 | 20,048 |
| 18 Feb 2024 | 13.21 | 0.01 | 0.08% | 13.25 | 13.27 | 13.18 | 4,724 |
| 15 Feb 2024 | 13.20 | 0.10 | 0.76% | 13.20 | 13.23 | 13.20 | 11,495 |
| 14 Feb 2024 | 13.10 | -0.01 | -0.08% | 13.16 | 13.16 | 13.03 | 9,306 |
| 13 Feb 2024 | 13.11 | -0.06 | -0.46% | 13.12 | 13.15 | 13.08 | 151,063 |
| 12 Feb 2024 | 13.17 | 0.08 | 0.61% | 13.20 | 13.20 | 13.15 | 3,796 |
| 11 Feb 2024 | 13.09 | -0.02 | -0.15% | 13.11 | 13.11 | 13.04 | 12,665 |
| 08 Feb 2024 | 13.11 | 0.05 | 0.38% | 13.29 | 13.29 | 13.11 | 9,292 |
| 07 Feb 2024 | 13.06 | -0.08 | -0.61% | 13.12 | 13.12 | 13.06 | 20,467 |
| 06 Feb 2024 | 13.14 | 0.05 | 0.38% | 13.22 | 13.22 | 13.14 | 3,553 |
| 05 Feb 2024 | 13.09 | -0.16 | -1.21% | 13.20 | 13.20 | 13.09 | 39,900 |
| 04 Feb 2024 | 13.25 | 0.01 | 0.08% | 13.30 | 13.30 | 13.25 | 7,897 |
| 01 Feb 2024 | 13.24 | 0.07 | 0.53% | 13.25 | 13.26 | 13.24 | 8,589 |
| 31 Ene 2024 | 13.17 | -0.11 | -0.83% | 13.28 | 13.28 | 13.12 | 7,244 |
| 30 Ene 2024 | 13.28 | 0.12 | 0.91% | 13.20 | 13.30 | 13.18 | 29,550 |
| 29 Ene 2024 | 13.16 | -0.05 | -0.38% | 13.30 | 13.30 | 13.14 | 8,796 |
| 28 Ene 2024 | 13.21 | 0.18 | 1.38% | 13.14 | 13.29 | 13.14 | 9,114 |
