Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ZECUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 26.34 | -0.640 | -2.37% | 27.01 | 27.35 | 26.22 | 130,034.00 |
| 01 Jun 2024 | 26.98 | 0.090 | 0.33% | 26.97 | 27.09 | 26.30 | 75,471.00 |
| 31 May 2024 | 26.89 | 0.150 | 0.56% | 26.70 | 27.17 | 26.33 | 82,904.00 |
| 30 May 2024 | 26.74 | -0.070 | -0.26% | 26.85 | 27.25 | 26.17 | 114,491.00 |
| 29 May 2024 | 26.81 | 0.250 | 0.94% | 26.64 | 27.43 | 26.35 | 101,967.00 |
| 28 May 2024 | 26.56 | -0.390 | -1.45% | 26.98 | 27.33 | 26.17 | 106,873.00 |
| 27 May 2024 | 26.95 | 0.360 | 1.35% | 26.52 | 28.14 | 26.00 | 227,646.00 |
| 26 May 2024 | 26.59 | -0.280 | -1.04% | 26.87 | 27.18 | 26.17 | 70,636.00 |
| 25 May 2024 | 26.87 | -0.840 | -3.03% | 27.74 | 27.82 | 26.47 | 113,746.00 |
| 24 May 2024 | 27.71 | 2.67 | 10.66% | 25.34 | 28.00 | 25.20 | 409,273.00 |
| 23 May 2024 | 25.04 | 0.290 | 1.17% | 24.70 | 25.77 | 23.42 | 224,717.00 |
| 22 May 2024 | 24.75 | 0.210 | 0.86% | 24.60 | 24.96 | 24.10 | 111,066.00 |
| 21 May 2024 | 24.54 | -0.490 | -1.96% | 25.04 | 25.50 | 24.22 | 181,154.00 |
| 20 May 2024 | 25.03 | 1.75 | 7.52% | 23.29 | 25.09 | 23.00 | 243,552.00 |
| 19 May 2024 | 23.28 | -0.250 | -1.06% | 23.54 | 23.88 | 22.97 | 96,632.00 |
| 18 May 2024 | 23.53 | -0.020 | -0.08% | 23.66 | 23.76 | 23.15 | 67,488.00 |
| 17 May 2024 | 23.55 | -0.130 | -0.55% | 23.67 | 23.95 | 23.18 | 109,100.00 |
| 16 May 2024 | 23.68 | 0.400 | 1.72% | 23.24 | 23.90 | 22.87 | 124,326.00 |
| 15 May 2024 | 23.28 | 1.40 | 6.40% | 21.94 | 23.38 | 21.88 | 186,066.00 |
| 14 May 2024 | 21.88 | -0.340 | -1.53% | 22.21 | 22.58 | 21.83 | 108,789.00 |
| 13 May 2024 | 22.22 | -0.140 | -0.63% | 22.37 | 22.73 | 21.55 | 135,710.00 |
| 12 May 2024 | 22.36 | -0.140 | -0.62% | 22.52 | 23.00 | 22.31 | 62,229.00 |
| 11 May 2024 | 22.50 | -0.410 | -1.79% | 22.87 | 23.05 | 22.47 | 71,654.00 |
| 10 May 2024 | 22.91 | -0.500 | -2.14% | 23.46 | 24.08 | 22.64 | 140,920.00 |
| 09 May 2024 | 23.41 | -0.040 | -0.17% | 23.51 | 23.86 | 22.88 | 123,630.00 |
| 08 May 2024 | 23.45 | 0.920 | 4.08% | 22.47 | 23.71 | 22.24 | 180,137.00 |
| 07 May 2024 | 22.53 | -0.340 | -1.49% | 22.88 | 23.60 | 22.37 | 136,054.00 |
| 06 May 2024 | 22.87 | -0.180 | -0.78% | 23.09 | 24.01 | 22.82 | 154,931.00 |
| 05 May 2024 | 23.05 | -0.020 | -0.09% | 23.10 | 23.33 | 22.61 | 117,241.00 |
| 04 May 2024 | 23.07 | 0.040 | 0.17% | 22.97 | 23.35 | 22.72 | 83,725.00 |
| 03 May 2024 | 23.03 | 0.240 | 1.05% | 22.78 | 23.44 | 22.17 | 111,872.00 |
| 02 May 2024 | 22.79 | 0.470 | 2.11% | 22.27 | 23.08 | 21.57 | 146,909.00 |
| 01 May 2024 | 22.32 | 0.860 | 4.01% | 21.40 | 22.34 | 20.18 | 164,441.00 |
| 30 Abr 2024 | 21.46 | -0.920 | -4.11% | 22.35 | 22.56 | 20.46 | 162,531.00 |
| 29 Abr 2024 | 22.38 | -0.070 | -0.31% | 22.60 | 22.95 | 21.79 | 220,043.00 |
| 28 Abr 2024 | 22.45 | -0.780 | -3.36% | 23.27 | 23.65 | 22.39 | 125,085.00 |
| 27 Abr 2024 | 23.23 | 0.330 | 1.44% | 22.98 | 23.26 | 22.12 | 112,794.00 |
| 26 Abr 2024 | 22.90 | -0.460 | -1.97% | 23.39 | 23.50 | 22.56 | 116,699.00 |
| 25 Abr 2024 | 23.36 | 0.470 | 2.05% | 22.82 | 23.63 | 22.28 | 133,455.00 |
| 24 Abr 2024 | 22.89 | -1.04 | -4.35% | 23.94 | 24.45 | 22.61 | 138,531.00 |
| 23 Abr 2024 | 23.93 | -0.360 | -1.48% | 24.26 | 24.56 | 23.55 | 137,595.00 |
| 22 Abr 2024 | 24.29 | 1.59 | 7.00% | 22.82 | 24.55 | 22.60 | 105,440.00 |
| 21 Abr 2024 | 22.70 | -0.500 | -2.16% | 23.07 | 24.08 | 22.39 | 162,186.00 |
| 20 Abr 2024 | 23.20 | 0.920 | 4.13% | 22.28 | 23.41 | 21.84 | 116,995.00 |
| 19 Abr 2024 | 22.28 | 0.300 | 1.36% | 21.97 | 22.88 | 20.23 | 232,803.00 |
| 18 Abr 2024 | 21.98 | 0.930 | 4.42% | 21.02 | 22.16 | 20.44 | 211,973.00 |
| 17 Abr 2024 | 21.05 | -0.480 | -2.23% | 21.29 | 22.09 | 20.04 | 246,318.00 |
| 16 Abr 2024 | 21.53 | 0.330 | 1.56% | 21.23 | 21.84 | 20.30 | 194,797.00 |
| 15 Abr 2024 | 21.20 | -0.840 | -3.81% | 21.92 | 22.95 | 20.39 | 272,688.00 |
| 14 Abr 2024 | 22.04 | 1.45 | 7.04% | 20.42 | 22.13 | 19.72 | 341,927.00 |
| 13 Abr 2024 | 20.59 | -2.68 | -11.52% | 23.22 | 23.90 | 17.94 | 552,526.00 |
| 12 Abr 2024 | 23.27 | -3.23 | -12.19% | 26.53 | 27.03 | 21.50 | 431,704.00 |
| 11 Abr 2024 | 26.50 | -0.530 | -1.96% | 27.04 | 27.21 | 26.23 | 128,423.00 |
| 10 Abr 2024 | 27.03 | -0.640 | -2.31% | 27.64 | 27.97 | 26.00 | 231,898.00 |
| 09 Abr 2024 | 27.67 | -0.830 | -2.91% | 28.49 | 28.82 | 27.42 | 192,590.00 |
| 08 Abr 2024 | 28.50 | 0.620 | 2.22% | 27.83 | 28.70 | 27.32 | 162,040.00 |
| 07 Abr 2024 | 27.88 | 0.310 | 1.12% | 27.49 | 28.14 | 27.40 | 110,177.00 |
| 06 Abr 2024 | 27.57 | 0.220 | 0.80% | 27.26 | 27.86 | 27.15 | 89,911.00 |
| 05 Abr 2024 | 27.35 | -0.270 | -0.98% | 27.63 | 27.73 | 26.49 | 140,347.00 |
| 04 Abr 2024 | 27.62 | 0.360 | 1.32% | 27.16 | 28.22 | 26.75 | 186,698.00 |
| 03 Abr 2024 | 27.26 | -0.440 | -1.59% | 27.75 | 28.42 | 26.70 | 217,954.00 |
| 02 Abr 2024 | 27.70 | -1.34 | -4.61% | 28.95 | 29.06 | 26.98 | 274,725.00 |
| 01 Abr 2024 | 29.04 | -1.41 | -4.63% | 30.46 | 30.54 | 27.91 | 268,185.00 |
| 31 Mar 2024 | 30.45 | 0.360 | 1.20% | 30.09 | 30.83 | 29.79 | 146,965.00 |
| 30 Mar 2024 | 30.09 | -0.670 | -2.18% | 30.66 | 30.90 | 29.80 | 136,864.00 |
| 29 Mar 2024 | 30.76 | -0.030 | -0.10% | 30.78 | 31.50 | 29.93 | 223,836.00 |
| 28 Mar 2024 | 30.79 | -0.060 | -0.19% | 31.10 | 31.70 | 30.33 | 112,748.00 |
| 27 Mar 2024 | 30.85 | -0.740 | -2.34% | 31.57 | 32.00 | 29.75 | 201,009.00 |
| 26 Mar 2024 | 31.59 | 1.35 | 4.46% | 30.33 | 31.93 | 30.12 | 234,433.00 |
| 25 Mar 2024 | 30.24 | 0.490 | 1.65% | 29.76 | 30.73 | 29.49 | 243,864.00 |
| 24 Mar 2024 | 29.75 | 0.940 | 3.26% | 28.69 | 29.89 | 28.59 | 145,053.00 |
| 23 Mar 2024 | 28.81 | 0.210 | 0.73% | 28.68 | 29.52 | 27.94 | 163,856.00 |
| 22 Mar 2024 | 28.60 | -0.730 | -2.49% | 29.27 | 29.70 | 27.79 | 261,393.00 |
| 21 Mar 2024 | 29.33 | 0.980 | 3.46% | 28.33 | 30.00 | 28.21 | 299,475.00 |
| 20 Mar 2024 | 28.35 | 3.28 | 13.08% | 25.21 | 28.51 | 24.31 | 370,248.00 |
| 19 Mar 2024 | 25.07 | -2.53 | -9.17% | 27.56 | 27.85 | 24.43 | 428,091.00 |
| 18 Mar 2024 | 27.60 | -1.60 | -5.48% | 29.12 | 29.50 | 26.94 | 282,166.00 |
| 17 Mar 2024 | 29.20 | 0.170 | 0.59% | 29.32 | 29.90 | 27.25 | 276,410.00 |
| 16 Mar 2024 | 29.03 | -2.42 | -7.69% | 31.45 | 32.18 | 28.20 | 296,748.00 |
| 15 Mar 2024 | 31.45 | -2.67 | -7.83% | 34.23 | 35.10 | 29.15 | 468,426.00 |
| 14 Mar 2024 | 34.12 | -0.680 | -1.95% | 35.08 | 35.51 | 31.92 | 269,607.00 |
| 13 Mar 2024 | 34.80 | 0.760 | 2.23% | 34.10 | 35.65 | 33.04 | 471,289.00 |
| 12 Mar 2024 | 34.04 | -0.810 | -2.32% | 34.77 | 35.12 | 31.21 | 332,619.00 |
| 11 Mar 2024 | 34.85 | 1.46 | 4.37% | 33.05 | 35.11 | 31.32 | 788,681.00 |
| 10 Mar 2024 | 33.39 | -0.730 | -2.14% | 34.22 | 34.89 | 32.09 | 404,569.00 |
| 09 Mar 2024 | 34.12 | -0.520 | -1.50% | 34.60 | 35.62 | 33.72 | 345,894.00 |
| 08 Mar 2024 | 34.64 | 0.600 | 1.76% | 34.07 | 35.00 | 32.20 | 295,122.00 |
| 07 Mar 2024 | 34.04 | 1.18 | 3.59% | 32.90 | 34.48 | 32.59 | 354,859.00 |
| 06 Mar 2024 | 32.86 | 2.41 | 7.91% | 30.32 | 32.98 | 28.99 | 330,621.00 |
| 05 Mar 2024 | 30.45 | -2.40 | -7.31% | 32.57 | 35.00 | 26.67 | 520,674.00 |
