Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ZV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 12.66 | 0.06 | 0.48% | 12.78 | 12.78 | 12.64 | 46,943 |
| 02 May 2024 | 12.60 | -0.02 | -0.16% | 12.60 | 12.72 | 12.54 | 96,563 |
| 30 Abr 2024 | 12.62 | -0.14 | -1.10% | 12.88 | 12.88 | 12.56 | 106,169 |
| 29 Abr 2024 | 12.76 | 0.22 | 1.75% | 12.68 | 12.84 | 12.48 | 162,762 |
| 26 Abr 2024 | 12.54 | 0.10 | 0.80% | 12.50 | 12.56 | 12.42 | 70,388 |
| 25 Abr 2024 | 12.44 | 0.04 | 0.32% | 12.46 | 12.54 | 12.34 | 59,846 |
| 24 Abr 2024 | 12.40 | 0.00 | 0.00% | 12.52 | 12.52 | 12.30 | 103,088 |
| 23 Abr 2024 | 12.40 | 0.10 | 0.81% | 12.38 | 12.44 | 12.28 | 98,173 |
| 22 Abr 2024 | 12.30 | 0.06 | 0.49% | 12.36 | 12.40 | 12.20 | 94,339 |
| 19 Abr 2024 | 12.24 | -0.02 | -0.16% | 12.22 | 12.30 | 12.04 | 116,622 |
| 18 Abr 2024 | 12.26 | -0.74 | -5.69% | 12.94 | 12.94 | 12.04 | 433,840 |
| 17 Abr 2024 | 13.00 | 0.00 | 0.00% | 12.96 | 13.06 | 12.94 | 67,977 |
| 16 Abr 2024 | 13.00 | -0.48 | -3.56% | 13.36 | 13.36 | 12.92 | 114,271 |
| 15 Abr 2024 | 13.48 | 0.02 | 0.15% | 13.38 | 13.50 | 13.30 | 55,195 |
| 12 Abr 2024 | 13.46 | 0.06 | 0.45% | 13.50 | 13.64 | 13.36 | 125,204 |
| 11 Abr 2024 | 13.40 | 0.16 | 1.21% | 13.28 | 13.54 | 13.28 | 64,271 |
| 10 Abr 2024 | 13.24 | -0.20 | -1.49% | 13.46 | 13.48 | 13.12 | 104,677 |
| 09 Abr 2024 | 13.44 | 0.08 | 0.60% | 13.38 | 13.48 | 13.24 | 67,138 |
| 08 Abr 2024 | 13.36 | 0.16 | 1.21% | 13.40 | 13.40 | 13.10 | 85,278 |
| 05 Abr 2024 | 13.20 | -0.20 | -1.49% | 13.40 | 13.40 | 13.10 | 121,796 |
| 04 Abr 2024 | 13.40 | 0.26 | 1.98% | 13.24 | 13.46 | 13.10 | 100,364 |
| 03 Abr 2024 | 13.14 | 0.08 | 0.61% | 13.24 | 13.24 | 13.02 | 44,262 |
| 02 Abr 2024 | 13.06 | -0.22 | -1.66% | 13.24 | 13.38 | 13.02 | 82,217 |
| 28 Mar 2024 | 13.28 | -0.32 | -2.35% | 13.58 | 13.58 | 13.16 | 164,041 |
| 27 Mar 2024 | 13.60 | 0.32 | 2.41% | 13.32 | 13.64 | 13.32 | 89,092 |
| 26 Mar 2024 | 13.28 | 0.12 | 0.91% | 13.14 | 13.30 | 13.00 | 164,953 |
| 25 Mar 2024 | 13.16 | 0.28 | 2.17% | 12.80 | 13.20 | 12.80 | 137,986 |
| 22 Mar 2024 | 12.88 | 0.28 | 2.22% | 12.66 | 12.88 | 12.60 | 101,312 |
| 21 Mar 2024 | 12.60 | -0.42 | -3.23% | 13.14 | 13.16 | 12.60 | 395,234 |
| 20 Mar 2024 | 13.02 | -0.34 | -2.54% | 13.20 | 13.26 | 13.00 | 90,308 |
| 19 Mar 2024 | 13.36 | -0.02 | -0.15% | 13.42 | 13.42 | 13.16 | 61,304 |
| 18 Mar 2024 | 13.38 | 0.14 | 1.06% | 13.24 | 13.50 | 13.20 | 90,858 |
| 15 Mar 2024 | 13.24 | -0.44 | -3.22% | 13.72 | 13.76 | 13.14 | 148,255 |
| 14 Mar 2024 | 13.68 | 0.34 | 2.55% | 13.24 | 13.72 | 13.24 | 149,538 |
| 13 Mar 2024 | 13.34 | 0.10 | 0.76% | 13.18 | 13.38 | 13.16 | 36,041 |
| 12 Mar 2024 | 13.24 | 0.20 | 1.53% | 13.14 | 13.28 | 13.00 | 30,454 |
| 11 Mar 2024 | 13.04 | -0.26 | -1.95% | 13.32 | 13.32 | 12.94 | 61,026 |
| 08 Mar 2024 | 13.30 | 0.10 | 0.76% | 13.20 | 13.30 | 13.10 | 105,240 |
| 07 Mar 2024 | 13.20 | 0.06 | 0.46% | 13.20 | 13.20 | 13.06 | 137,879 |
| 06 Mar 2024 | 13.14 | -0.04 | -0.30% | 13.28 | 13.28 | 13.04 | 67,932 |
| 05 Mar 2024 | 13.18 | 0.00 | 0.00% | 13.08 | 13.28 | 13.08 | 39,900 |
| 04 Mar 2024 | 13.18 | -0.06 | -0.45% | 13.28 | 13.28 | 13.04 | 50,264 |
| 01 Mar 2024 | 13.24 | 0.06 | 0.46% | 13.06 | 13.28 | 13.06 | 50,030 |
| 29 Feb 2024 | 13.18 | 0.14 | 1.07% | 13.00 | 13.36 | 13.00 | 146,806 |
| 28 Feb 2024 | 13.04 | -0.14 | -1.06% | 13.18 | 13.18 | 13.00 | 36,000 |
| 27 Feb 2024 | 13.18 | -0.02 | -0.15% | 13.26 | 13.26 | 13.04 | 84,187 |
| 26 Feb 2024 | 13.20 | 0.02 | 0.15% | 13.16 | 13.32 | 13.10 | 51,707 |
| 23 Feb 2024 | 13.18 | -0.14 | -1.05% | 13.46 | 13.46 | 13.14 | 43,405 |
| 22 Feb 2024 | 13.32 | 0.16 | 1.22% | 13.32 | 13.44 | 13.20 | 45,611 |
| 21 Feb 2024 | 13.16 | -0.10 | -0.75% | 13.18 | 13.36 | 13.10 | 70,939 |
| 20 Feb 2024 | 13.26 | -0.06 | -0.45% | 13.26 | 13.36 | 13.20 | 43,335 |
| 19 Feb 2024 | 13.32 | 0.06 | 0.45% | 13.20 | 13.32 | 13.04 | 27,453 |
| 16 Feb 2024 | 13.26 | 0.24 | 1.84% | 13.02 | 13.30 | 13.02 | 46,321 |
| 15 Feb 2024 | 13.02 | -0.22 | -1.66% | 13.38 | 13.38 | 13.02 | 86,783 |
| 14 Feb 2024 | 13.24 | 0.02 | 0.15% | 13.00 | 13.36 | 13.00 | 51,593 |
| 13 Feb 2024 | 13.22 | -0.10 | -0.75% | 13.22 | 13.36 | 13.08 | 79,944 |
| 12 Feb 2024 | 13.32 | 0.50 | 3.90% | 12.94 | 13.36 | 12.92 | 133,864 |
| 09 Feb 2024 | 12.82 | -0.08 | -0.62% | 12.92 | 12.94 | 12.54 | 334,726 |
| 08 Feb 2024 | 12.90 | -0.52 | -3.87% | 13.52 | 13.52 | 12.86 | 214,205 |
| 07 Feb 2024 | 13.42 | -0.18 | -1.32% | 13.54 | 13.60 | 13.30 | 120,120 |
| 06 Feb 2024 | 13.60 | 0.02 | 0.15% | 13.66 | 13.66 | 13.42 | 36,727 |
| 05 Feb 2024 | 13.58 | 0.00 | 0.00% | 13.76 | 13.76 | 13.50 | 48,145 |
