Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ZETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 29.797 | 0.45 | 1.52% | 32.058 | 32.058 | 29.783 | 2,210 |
| 24 Jun 2024 | 29.35 | -1.64 | -5.28% | 29.879 | 31.99 | 29.35 | 760 |
| 21 Jun 2024 | 30.987 | -0.78 | -2.44% | 33.381 | 33.381 | 30.987 | 980 |
| 20 Jun 2024 | 31.763 | 0.43 | 1.38% | 31.763 | 34.267 | 31.763 | 570 |
| 19 Jun 2024 | 31.33 | 1.33 | 4.43% | 33.913 | 33.913 | 31.33 | 1,800 |
| 18 Jun 2024 | 30.00 | -1.22 | -3.90% | 32.73 | 32.73 | 30.00 | 1,510 |
| 17 Jun 2024 | 31.216 | 0.27 | 0.87% | 31.576 | 33.783 | 31.216 | 32 |
| 14 Jun 2024 | 30.947 | 0.22 | 0.71% | 30.947 | 33.478 | 30.947 | 0 |
| 13 Jun 2024 | 30.729 | -1.19 | -3.73% | 33.182 | 33.182 | 30.729 | 0 |
| 12 Jun 2024 | 31.921 | 0.86 | 2.76% | 33.467 | 33.467 | 31.122 | 4,500 |
| 11 Jun 2024 | 31.065 | -2.29 | -6.87% | 31.281 | 33.68 | 31.065 | 713 |
| 10 Jun 2024 | 33.356 | 0.00 | 0.00% | 33.356 | 33.356 | 33.356 | 0 |
| 07 Jun 2024 | 33.356 | -0.37 | -1.09% | 33.356 | 36.343 | 33.356 | 0 |
| 06 Jun 2024 | 33.725 | 0.34 | 1.01% | 33.638 | 36.616 | 33.638 | 4 |
| 05 Jun 2024 | 33.389 | 0.58 | 1.76% | 36.318 | 36.318 | 33.389 | 0 |
| 04 Jun 2024 | 32.813 | -0.77 | -2.28% | 32.914 | 35.868 | 32.813 | 750 |
| 03 Jun 2024 | 33.58 | 0.68 | 2.05% | 36.443 | 36.443 | 33.573 | 5 |
| 31 May 2024 | 32.904 | -0.05 | -0.16% | 35.602 | 35.602 | 32.904 | 0 |
| 30 May 2024 | 32.958 | -0.33 | -0.99% | 35.585 | 35.585 | 32.958 | 0 |
| 29 May 2024 | 33.287 | -0.83 | -2.44% | 36.697 | 36.697 | 33.287 | 675 |
| 28 May 2024 | 34.121 | -0.23 | -0.67% | 33.736 | 36.684 | 33.644 | 2,544 |
| 27 May 2024 | 34.35 | 1.84 | 5.66% | 37.115 | 37.115 | 34.229 | 135 |
| 24 May 2024 | 32.509 | -0.50 | -1.53% | 34.984 | 34.984 | 32.298 | 2,840 |
| 23 May 2024 | 33.013 | 0.37 | 1.14% | 36.036 | 36.036 | 33.013 | 135 |
| 22 May 2024 | 32.642 | -0.47 | -1.42% | 32.988 | 35.892 | 32.642 | 2,286 |
| 21 May 2024 | 33.111 | 5.99 | 22.10% | 31.996 | 33.216 | 31.996 | 82 |
| 20 May 2024 | 27.118 | 0.66 | 2.50% | 26.491 | 29.277 | 26.491 | 125 |
| 17 May 2024 | 26.457 | 0.53 | 2.06% | 26.024 | 28.264 | 26.024 | 88 |
| 16 May 2024 | 25.924 | 0.39 | 1.53% | 28.74 | 28.74 | 25.924 | 256 |
| 15 May 2024 | 25.534 | -0.36 | -1.37% | 25.534 | 27.658 | 25.534 | 2 |
| 14 May 2024 | 25.889 | 0.00 | 0.00% | 25.889 | 25.889 | 25.889 | 0 |
| 13 May 2024 | 25.889 | -0.91 | -3.39% | 27.846 | 27.846 | 25.889 | 0 |
| 10 May 2024 | 26.798 | 0.30 | 1.14% | 26.962 | 29.041 | 26.798 | 38 |
| 09 May 2024 | 26.495 | -0.21 | -0.78% | 26.565 | 28.509 | 26.495 | 46 |
| 08 May 2024 | 26.703 | -0.49 | -1.78% | 28.742 | 28.742 | 26.703 | 26 |
| 07 May 2024 | 27.188 | -1.17 | -4.12% | 27.177 | 29.296 | 27.177 | 854 |
| 06 May 2024 | 28.355 | 2.04 | 7.74% | 28.136 | 30.289 | 28.136 | 71 |
| 03 May 2024 | 26.317 | 0.40 | 1.52% | 26.521 | 28.457 | 26.317 | 1,772 |
| 02 May 2024 | 25.922 | -0.81 | -3.04% | 27.766 | 27.909 | 25.922 | 882 |
| 30 Abr 2024 | 26.735 | -1.50 | -5.30% | 30.20 | 30.20 | 26.735 | 93 |
| 29 Abr 2024 | 28.23 | 0.32 | 1.13% | 30.223 | 30.223 | 28.23 | 0 |
| 26 Abr 2024 | 27.915 | 0.15 | 0.55% | 29.874 | 29.874 | 27.832 | 5 |
| 25 Abr 2024 | 27.763 | -1.03 | -3.58% | 30.052 | 30.052 | 27.763 | 805 |
| 24 Abr 2024 | 28.793 | 0.37 | 1.31% | 30.999 | 30.999 | 28.793 | 82 |
| 23 Abr 2024 | 28.422 | -0.06 | -0.21% | 30.268 | 30.268 | 28.422 | 0 |
| 22 Abr 2024 | 28.481 | 0.88 | 3.19% | 30.695 | 30.695 | 28.481 | 92 |
| 19 Abr 2024 | 27.601 | 0.79 | 2.95% | 27.89 | 29.686 | 27.601 | 356 |
| 18 Abr 2024 | 26.81 | 0.13 | 0.51% | 26.54 | 28.307 | 26.54 | 58 |
| 17 Abr 2024 | 26.675 | -0.95 | -3.43% | 27.705 | 29.457 | 26.675 | 400 |
| 16 Abr 2024 | 27.622 | -1.40 | -4.83% | 29.448 | 29.448 | 27.622 | 16 |
| 15 Abr 2024 | 29.023 | -2.42 | -7.71% | 28.978 | 29.023 | 28.978 | 705 |
| 12 Abr 2024 | 31.447 | -0.36 | -1.14% | 33.732 | 33.732 | 31.402 | 62 |
| 11 Abr 2024 | 31.811 | 0.94 | 3.04% | 31.811 | 34.143 | 31.811 | 0 |
| 10 Abr 2024 | 30.871 | -1.19 | -3.71% | 33.759 | 33.759 | 30.871 | 6 |
| 09 Abr 2024 | 32.061 | 0.09 | 0.30% | 34.782 | 34.782 | 32.061 | 0 |
| 08 Abr 2024 | 31.966 | 3.18 | 11.03% | 30.245 | 34.081 | 30.245 | 773 |
| 05 Abr 2024 | 28.79 | -0.60 | -2.05% | 28.941 | 31.343 | 28.65 | 9,400 |
| 04 Abr 2024 | 29.393 | -0.03 | -0.12% | 29.088 | 31.542 | 29.088 | 3,170 |
| 03 Abr 2024 | 29.427 | -0.08 | -0.28% | 29.307 | 31.554 | 29.23 | 1,750 |
| 02 Abr 2024 | 29.51 | -2.11 | -6.68% | 30.136 | 30.136 | 29.51 | 2,666 |
| 28 Mar 2024 | 31.623 | 0.16 | 0.52% | 34.229 | 34.229 | 31.594 | 93 |
