Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ZK2G Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 3,248.14 | -257.81 | -7.35% | 3,459.55 | 3,471.97 | 3,072.72 | 0 |
| 24 Jun 2024 | 3,505.95 | 252.73 | 7.77% | 3,247.98 | 3,552.90 | 3,247.98 | 0 |
| 21 Jun 2024 | 3,253.22 | -155.31 | -4.56% | 3,406.24 | 3,411.93 | 3,129.73 | 0 |
| 20 Jun 2024 | 3,408.53 | 286.94 | 9.19% | 3,120.06 | 3,408.53 | 3,119.94 | 0 |
| 19 Jun 2024 | 3,121.59 | -105.40 | -3.27% | 3,223.20 | 3,249.88 | 3,101.91 | 0 |
| 18 Jun 2024 | 3,226.99 | 96.69 | 3.09% | 3,135.75 | 3,355.21 | 3,135.43 | 0 |
| 17 Jun 2024 | 3,130.30 | 92.65 | 3.05% | 3,039.18 | 3,253.48 | 2,980.44 | 0 |
| 14 Jun 2024 | 3,037.65 | -457.02 | -13.08% | 3,495.10 | 3,558.97 | 2,950.07 | 0 |
| 13 Jun 2024 | 3,494.67 | -753.26 | -17.73% | 4,246.38 | 4,246.38 | 3,469.51 | 0 |
| 12 Jun 2024 | 4,247.93 | 469.39 | 12.42% | 3,762.44 | 4,286.52 | 3,762.44 | 0 |
| 11 Jun 2024 | 3,778.54 | -248.58 | -6.17% | 4,029.23 | 4,117.76 | 3,605.36 | 0 |
| 10 Jun 2024 | 4,027.12 | -145.07 | -3.48% | 4,139.25 | 4,139.25 | 3,753.05 | 0 |
| 07 Jun 2024 | 4,172.19 | -205.49 | -4.69% | 4,366.07 | 4,366.07 | 3,891.92 | 0 |
| 06 Jun 2024 | 4,377.68 | 153.15 | 3.63% | 4,221.98 | 4,647.83 | 4,221.98 | 0 |
| 05 Jun 2024 | 4,224.53 | 321.45 | 8.24% | 3,900.28 | 4,316.94 | 3,900.28 | 0 |
| 04 Jun 2024 | 3,903.08 | -428.27 | -9.89% | 4,327.66 | 4,327.66 | 3,819.09 | 0 |
| 03 Jun 2024 | 4,331.35 | 209.69 | 5.09% | 4,122.03 | 4,509.63 | 4,122.03 | 0 |
| 31 May 2024 | 4,121.66 | -1.49 | -0.04% | 4,116.23 | 4,210.60 | 3,978.80 | 0 |
| 30 May 2024 | 4,123.15 | -8.40 | -0.20% | 4,060.19 | 4,193.59 | 3,917.37 | 0 |
| 29 May 2024 | 4,131.55 | -456.48 | -9.95% | 4,583.41 | 4,583.41 | 4,053.49 | 0 |
| 28 May 2024 | 4,588.03 | -227.98 | -4.73% | 4,813.50 | 4,997.04 | 4,489.13 | 0 |
| 27 May 2024 | 4,816.01 | 169.17 | 3.64% | 4,655.87 | 4,816.94 | 4,605.94 | 0 |
| 24 May 2024 | 4,646.84 | -8.24 | -0.18% | 4,633.92 | 4,676.65 | 4,249.00 | 0 |
| 23 May 2024 | 4,655.08 | 20.50 | 0.44% | 4,635.36 | 4,823.40 | 4,538.67 | 0 |
| 22 May 2024 | 4,634.58 | -110.51 | -2.33% | 4,751.87 | 4,751.87 | 4,547.92 | 0 |
| 21 May 2024 | 4,745.09 | -102.51 | -2.11% | 4,842.43 | 4,842.43 | 4,539.08 | 0 |
| 20 May 2024 | 4,847.60 | 133.38 | 2.83% | 4,714.20 | 4,927.08 | 4,714.20 | 0 |
| 17 May 2024 | 4,714.22 | -165.45 | -3.39% | 4,734.88 | 4,760.03 | 4,535.20 | 0 |
| 16 May 2024 | 4,879.67 | -526.60 | -9.74% | 5,229.13 | 5,270.03 | 4,821.93 | 0 |
| 15 May 2024 | 5,406.27 | 335.56 | 6.62% | 5,041.88 | 5,463.67 | 5,041.88 | 0 |
| 14 May 2024 | 5,070.71 | -68.48 | -1.33% | 5,118.67 | 5,150.52 | 4,855.03 | 0 |
| 13 May 2024 | 5,139.19 | -91.42 | -1.75% | 5,216.99 | 5,283.52 | 5,048.58 | 0 |
| 10 May 2024 | 5,230.61 | 204.14 | 4.06% | 5,022.42 | 5,407.38 | 5,022.42 | 0 |
| 09 May 2024 | 5,026.47 | 105.07 | 2.13% | 4,578.52 | 5,056.65 | 4,554.67 | 0 |
| 08 May 2024 | 4,921.40 | 154.63 | 3.24% | 4,762.80 | 5,023.18 | 4,755.89 | 0 |
| 07 May 2024 | 4,766.77 | 520.85 | 12.27% | 4,231.14 | 4,792.78 | 4,231.14 | 0 |
| 06 May 2024 | 4,245.92 | 267.33 | 6.72% | 3,900.30 | 4,293.45 | 3,900.30 | 0 |
| 03 May 2024 | 3,978.59 | 196.39 | 5.19% | 3,785.64 | 4,176.84 | 3,785.40 | 0 |
| 02 May 2024 | 3,782.20 | -86.08 | -2.23% | 3,858.45 | 3,946.30 | 3,742.36 | 0 |
| 30 Abr 2024 | 3,868.28 | -398.51 | -9.34% | 4,266.23 | 4,337.77 | 3,844.02 | 0 |
| 29 Abr 2024 | 4,266.79 | -123.69 | -2.82% | 4,362.09 | 4,522.24 | 4,234.39 | 0 |
| 26 Abr 2024 | 4,390.48 | 349.85 | 8.66% | 3,904.67 | 4,468.72 | 3,904.67 | 0 |
| 25 Abr 2024 | 4,040.63 | -381.22 | -8.62% | 4,416.61 | 4,444.26 | 3,773.68 | 0 |
| 24 Abr 2024 | 4,421.85 | -114.41 | -2.52% | 4,537.76 | 4,731.61 | 4,357.82 | 0 |
| 23 Abr 2024 | 4,536.26 | 544.82 | 13.65% | 3,980.35 | 4,550.38 | 3,980.35 | 0 |
| 22 Abr 2024 | 3,991.44 | 225.32 | 5.98% | 3,756.90 | 4,046.27 | 3,756.90 | 0 |
| 19 Abr 2024 | 3,766.12 | -214.30 | -5.38% | 3,961.77 | 3,961.88 | 3,544.31 | 0 |
| 18 Abr 2024 | 3,980.42 | 127.87 | 3.32% | 3,859.50 | 4,031.03 | 3,745.38 | 0 |
| 17 Abr 2024 | 3,852.55 | 3.83 | 0.10% | 3,840.90 | 4,120.72 | 3,778.03 | 0 |
| 16 Abr 2024 | 3,848.72 | -620.99 | -13.89% | 4,419.31 | 4,420.50 | 3,731.13 | 0 |
| 15 Abr 2024 | 4,469.71 | 194.70 | 4.55% | 4,278.85 | 4,824.57 | 4,278.85 | 0 |
| 12 Abr 2024 | 4,275.01 | -56.47 | -1.30% | 4,352.41 | 4,779.26 | 4,123.92 | 0 |
| 11 Abr 2024 | 4,331.48 | -426.62 | -8.97% | 4,666.94 | 4,678.22 | 4,119.44 | 0 |
| 10 Abr 2024 | 4,758.10 | 44.02 | 0.93% | 4,714.90 | 5,091.84 | 4,473.04 | 0 |
| 09 Abr 2024 | 4,714.08 | -642.55 | -12.00% | 5,350.21 | 5,350.47 | 4,665.50 | 0 |
| 08 Abr 2024 | 5,356.63 | 343.36 | 6.85% | 4,970.45 | 5,375.01 | 4,970.45 | 0 |
| 05 Abr 2024 | 5,013.27 | -635.35 | -11.25% | 5,639.75 | 5,639.75 | 4,772.87 | 0 |
| 04 Abr 2024 | 5,648.62 | 91.32 | 1.64% | 5,548.50 | 5,714.76 | 5,477.32 | 0 |
| 03 Abr 2024 | 5,557.30 | 217.42 | 4.07% | 5,331.48 | 5,579.29 | 5,331.48 | 0 |
| 02 Abr 2024 | 5,339.88 | -637.42 | -10.66% | 5,948.55 | 6,166.15 | 5,318.93 | 0 |
| 28 Mar 2024 | 5,977.30 | 39.10 | 0.66% | 5,933.59 | 6,038.98 | 5,908.95 | 0 |
