Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ZBUUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 4.82 | 0.060 | 1.26% | 4.76 | 4.88 | 4.68 | 436,423.00 |
| 01 Jun 2024 | 4.76 | 0.080 | 1.71% | 4.68 | 4.77 | 4.66 | 820,657.00 |
| 31 May 2024 | 4.68 | 0.030 | 0.65% | 4.65 | 4.72 | 4.58 | 632,753.00 |
| 30 May 2024 | 4.65 | 0.070 | 1.53% | 4.57 | 4.69 | 4.56 | 489,447.00 |
| 29 May 2024 | 4.58 | 0.00 | 0.00% | 4.57 | 4.68 | 4.54 | 316,154.00 |
| 28 May 2024 | 4.58 | -0.200 | -4.18% | 4.82 | 4.84 | 4.53 | 482,534.00 |
| 27 May 2024 | 4.78 | 0.020 | 0.42% | 4.75 | 4.87 | 4.72 | 1,189,842.00 |
| 26 May 2024 | 4.76 | 0.070 | 1.49% | 4.71 | 4.80 | 4.67 | 539,265.00 |
| 25 May 2024 | 4.69 | 0.120 | 2.63% | 4.69 | 4.73 | 4.57 | 359,584.00 |
| 24 May 2024 | 4.57 | -0.020 | -0.44% | 4.59 | 4.69 | 4.56 | 375,713.00 |
| 23 May 2024 | 4.59 | -0.060 | -1.29% | 4.64 | 4.74 | 4.56 | 455,307.00 |
| 22 May 2024 | 4.65 | 0.00 | 0.00% | 4.64 | 5.02 | 4.53 | 426,397.00 |
| 21 May 2024 | 4.65 | 0.400 | 9.41% | 4.25 | 4.71 | 4.23 | 411,465.00 |
| 20 May 2024 | 4.25 | 0.040 | 0.95% | 4.22 | 4.26 | 4.20 | 915,561.00 |
| 19 May 2024 | 4.21 | -0.030 | -0.71% | 4.24 | 4.26 | 4.20 | 445,101.00 |
| 18 May 2024 | 4.24 | 0.020 | 0.47% | 4.24 | 4.28 | 4.22 | 333,380.00 |
| 17 May 2024 | 4.22 | -0.010 | -0.24% | 4.20 | 4.25 | 4.20 | 642,574.00 |
| 16 May 2024 | 4.23 | -0.010 | -0.24% | 4.23 | 4.26 | 4.21 | 210,174.00 |
| 15 May 2024 | 4.24 | 0.100 | 2.42% | 4.16 | 4.28 | 4.12 | 407,823.00 |
| 14 May 2024 | 4.14 | -0.160 | -3.72% | 4.36 | 4.40 | 4.11 | 317,989.00 |
| 13 May 2024 | 4.30 | -0.070 | -1.60% | 4.31 | 4.37 | 4.27 | 461,720.00 |
| 12 May 2024 | 4.37 | 0.140 | 3.31% | 4.23 | 4.37 | 4.19 | 200,015.00 |
| 11 May 2024 | 4.23 | 0.040 | 0.95% | 4.20 | 4.25 | 4.16 | 240,162.00 |
| 10 May 2024 | 4.19 | -0.040 | -0.95% | 4.23 | 4.25 | 4.16 | 219,513.00 |
| 09 May 2024 | 4.23 | 0.140 | 3.42% | 4.09 | 4.26 | 4.06 | 305,285.00 |
| 08 May 2024 | 4.09 | -0.110 | -2.62% | 4.22 | 4.22 | 4.06 | 239,690.00 |
| 07 May 2024 | 4.20 | -0.100 | -2.33% | 4.30 | 4.32 | 4.07 | 263,128.00 |
| 06 May 2024 | 4.30 | -0.040 | -0.92% | 4.34 | 4.34 | 4.30 | 429,499.00 |
| 05 May 2024 | 4.34 | 0.040 | 0.93% | 4.31 | 4.35 | 4.29 | 269,684.00 |
| 04 May 2024 | 4.30 | 0.020 | 0.47% | 4.27 | 4.35 | 4.25 | 254,397.00 |
| 03 May 2024 | 4.28 | -0.020 | -0.47% | 4.30 | 4.31 | 4.24 | 303,428.00 |
| 02 May 2024 | 4.30 | 0.090 | 2.14% | 4.21 | 4.30 | 4.20 | 322,150.00 |
| 01 May 2024 | 4.21 | -0.140 | -3.22% | 4.35 | 4.39 | 4.21 | 163,873.00 |
| 30 Abr 2024 | 4.35 | -0.350 | -7.45% | 4.70 | 4.75 | 4.35 | 219,322.00 |
| 29 Abr 2024 | 4.70 | -0.020 | -0.42% | 4.32 | 4.74 | 4.26 | 210,693.00 |
| 28 Abr 2024 | 4.72 | -0.010 | -0.21% | 4.73 | 4.78 | 4.70 | 129,689.00 |
| 27 Abr 2024 | 4.73 | 0.020 | 0.42% | 4.71 | 4.76 | 4.71 | 197,407.00 |
| 26 Abr 2024 | 4.71 | 0.00 | 0.00% | 4.71 | 4.81 | 4.68 | 171,205.00 |
| 25 Abr 2024 | 4.71 | -0.050 | -1.05% | 4.76 | 4.82 | 4.71 | 233,972.00 |
| 24 Abr 2024 | 4.76 | 0.010 | 0.21% | 4.74 | 4.80 | 4.70 | 166,937.00 |
| 23 Abr 2024 | 4.75 | 0.010 | 0.21% | 4.74 | 4.80 | 4.72 | 173,476.00 |
| 22 Abr 2024 | 4.74 | -0.040 | -0.84% | 4.32 | 4.85 | 4.26 | 208,664.00 |
| 21 Abr 2024 | 4.78 | -0.050 | -1.04% | 4.84 | 4.87 | 4.76 | 126,601.00 |
| 20 Abr 2024 | 4.83 | -0.030 | -0.62% | 4.86 | 4.88 | 4.81 | 154,462.00 |
| 19 Abr 2024 | 4.86 | 0.020 | 0.41% | 4.86 | 4.86 | 4.78 | 139,456.00 |
| 18 Abr 2024 | 4.84 | 0.010 | 0.21% | 4.86 | 4.87 | 4.81 | 176,843.00 |
| 17 Abr 2024 | 4.83 | 0.00 | 0.00% | 4.82 | 4.86 | 4.75 | 178,308.00 |
| 16 Abr 2024 | 4.83 | -0.010 | -0.21% | 4.83 | 4.85 | 4.81 | 145,971.00 |
| 15 Abr 2024 | 4.84 | 0.010 | 0.21% | 4.83 | 4.86 | 4.80 | 220,933.00 |
| 14 Abr 2024 | 4.83 | 0.050 | 1.05% | 4.79 | 4.86 | 4.77 | 127,624.00 |
| 13 Abr 2024 | 4.78 | -0.030 | -0.62% | 4.82 | 4.83 | 4.74 | 225,566.00 |
| 12 Abr 2024 | 4.81 | 0.070 | 1.48% | 4.74 | 4.90 | 4.73 | 192,902.00 |
| 11 Abr 2024 | 4.74 | -0.040 | -0.84% | 4.79 | 4.82 | 4.71 | 213,516.00 |
| 10 Abr 2024 | 4.78 | 0.010 | 0.21% | 4.75 | 4.80 | 4.70 | 215,650.00 |
| 09 Abr 2024 | 4.77 | -0.040 | -0.83% | 4.81 | 4.84 | 4.77 | 157,668.00 |
| 08 Abr 2024 | 4.81 | -0.020 | -0.41% | 4.83 | 4.86 | 4.76 | 537,000.00 |
| 07 Abr 2024 | 4.83 | 0.050 | 1.05% | 4.76 | 4.87 | 4.75 | 691,849.00 |
| 06 Abr 2024 | 4.78 | -0.060 | -1.24% | 4.84 | 4.90 | 4.75 | 772,429.00 |
| 05 Abr 2024 | 4.84 | -0.010 | -0.21% | 4.85 | 4.90 | 4.79 | 1,170,609.00 |
| 04 Abr 2024 | 4.85 | 0.150 | 3.19% | 4.71 | 4.94 | 4.67 | 1,026,801.00 |
| 03 Abr 2024 | 4.70 | 0.150 | 3.30% | 4.56 | 4.78 | 4.54 | 1,030,505.00 |
| 02 Abr 2024 | 4.55 | 0.290 | 6.81% | 4.32 | 4.72 | 4.26 | 690,599.00 |
| 01 Abr 2024 | 4.26 | -0.030 | -0.70% | 4.25 | 4.32 | 4.18 | 1,280,668.00 |
| 31 Mar 2024 | 4.29 | 0.050 | 1.18% | 4.24 | 4.41 | 4.18 | 1,180,087.00 |
| 30 Mar 2024 | 4.24 | 0.030 | 0.71% | 4.19 | 4.28 | 4.13 | 786,426.00 |
| 29 Mar 2024 | 4.21 | 0.270 | 6.85% | 3.95 | 4.28 | 3.92 | 1,075,532.00 |
| 28 Mar 2024 | 3.94 | 0.220 | 5.91% | 3.70 | 3.99 | 3.61 | 1,801,642.00 |
| 27 Mar 2024 | 3.72 | 0.110 | 3.05% | 3.60 | 3.77 | 3.54 | 2,726,105.00 |
| 26 Mar 2024 | 3.61 | 0.170 | 4.94% | 3.49 | 3.71 | 3.43 | 2,586,932.00 |
| 25 Mar 2024 | 3.44 | -0.040 | -1.15% | 3.45 | 3.55 | 3.41 | 3,474,042.00 |
| 24 Mar 2024 | 3.48 | 0.010 | 0.29% | 3.42 | 3.52 | 3.41 | 2,069,075.00 |
| 23 Mar 2024 | 3.47 | -0.050 | -1.42% | 3.50 | 3.53 | 3.41 | 2,305,594.00 |
| 22 Mar 2024 | 3.52 | -0.120 | -3.30% | 3.64 | 3.65 | 3.49 | 2,400,453.00 |
| 21 Mar 2024 | 3.64 | 0.080 | 2.25% | 3.55 | 3.70 | 3.55 | 1,749,064.00 |
| 20 Mar 2024 | 3.56 | 0.010 | 0.28% | 3.55 | 3.62 | 3.48 | 2,097,228.00 |
| 19 Mar 2024 | 3.55 | 0.020 | 0.57% | 3.53 | 3.66 | 3.44 | 1,663,567.00 |
| 18 Mar 2024 | 3.53 | -0.100 | -2.75% | 3.63 | 3.64 | 3.50 | 2,457,346.00 |
| 17 Mar 2024 | 3.63 | 0.060 | 1.68% | 3.57 | 3.74 | 3.55 | 1,459,573.00 |
| 16 Mar 2024 | 3.57 | 0.020 | 0.56% | 3.55 | 3.64 | 3.52 | 1,277,704.00 |
| 15 Mar 2024 | 3.55 | -0.090 | -2.47% | 3.56 | 3.67 | 3.53 | 2,439,026.00 |
| 14 Mar 2024 | 3.64 | 0.010 | 0.28% | 3.63 | 3.74 | 3.61 | 1,203,132.00 |
| 13 Mar 2024 | 3.63 | -0.130 | -3.46% | 3.76 | 3.79 | 3.63 | 1,204,257.00 |
| 12 Mar 2024 | 3.76 | 0.110 | 3.01% | 3.65 | 3.92 | 3.58 | 969,230.00 |
| 11 Mar 2024 | 3.65 | -0.170 | -4.45% | 3.80 | 3.82 | 3.59 | 1,682,407.00 |
| 10 Mar 2024 | 3.82 | -0.210 | -5.21% | 4.02 | 4.02 | 3.79 | 902,142.00 |
| 09 Mar 2024 | 4.03 | 0.060 | 1.51% | 3.97 | 4.10 | 3.90 | 1,248,072.00 |
| 08 Mar 2024 | 3.97 | 0.290 | 7.88% | 3.70 | 4.10 | 3.69 | 902,688.00 |
| 07 Mar 2024 | 3.68 | -0.130 | -3.41% | 3.78 | 3.85 | 3.55 | 1,379,620.00 |
| 06 Mar 2024 | 3.81 | 0.00 | 0.00% | 3.79 | 3.89 | 3.68 | 736,862.00 |
| 05 Mar 2024 | 3.81 | 0.030 | 0.79% | 3.76 | 3.98 | 3.71 | 1,365,282.00 |
