Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ZSG3D Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 2,875.21 | -9.48 | -0.33% | 2,885.23 | 2,908.75 | 2,859.69 | 0 |
| 25 Jun 2024 | 2,884.69 | -10.87 | -0.38% | 2,887.45 | 2,887.45 | 2,865.71 | 0 |
| 24 Jun 2024 | 2,895.56 | 11.99 | 0.42% | 2,882.25 | 2,903.49 | 2,879.77 | 0 |
| 21 Jun 2024 | 2,883.57 | -23.65 | -0.81% | 2,907.06 | 2,907.06 | 2,874.69 | 0 |
| 20 Jun 2024 | 2,907.22 | 37.94 | 1.32% | 2,869.56 | 2,907.22 | 2,869.56 | 0 |
| 19 Jun 2024 | 2,869.28 | -15.64 | -0.54% | 2,884.75 | 2,885.32 | 2,867.47 | 0 |
| 18 Jun 2024 | 2,884.92 | 20.80 | 0.73% | 2,866.83 | 2,889.35 | 2,866.45 | 0 |
| 17 Jun 2024 | 2,864.12 | 14.47 | 0.51% | 2,849.46 | 2,878.30 | 2,843.53 | 0 |
| 14 Jun 2024 | 2,849.65 | -55.78 | -1.92% | 2,907.20 | 2,910.49 | 2,839.79 | 0 |
| 13 Jun 2024 | 2,905.43 | -47.16 | -1.60% | 2,951.85 | 2,952.84 | 2,903.04 | 0 |
| 12 Jun 2024 | 2,952.59 | 44.15 | 1.52% | 2,910.09 | 2,955.72 | 2,910.09 | 0 |
| 11 Jun 2024 | 2,908.44 | -41.01 | -1.39% | 2,935.24 | 2,944.57 | 2,895.66 | 0 |
| 10 Jun 2024 | 2,949.45 | 0.00 | 0.00% | 2,949.45 | 2,949.45 | 2,949.45 | 0 |
| 07 Jun 2024 | 2,949.45 | -14.76 | -0.50% | 2,962.89 | 2,968.29 | 2,930.03 | 0 |
| 06 Jun 2024 | 2,964.21 | 13.69 | 0.46% | 2,951.52 | 2,985.50 | 2,951.52 | 0 |
| 05 Jun 2024 | 2,950.52 | 53.46 | 1.85% | 2,900.31 | 2,951.10 | 2,900.31 | 0 |
| 04 Jun 2024 | 2,897.06 | -16.00 | -0.55% | 2,912.35 | 2,917.30 | 2,890.62 | 0 |
| 03 Jun 2024 | 2,913.06 | 15.52 | 0.54% | 2,900.00 | 2,930.51 | 2,900.00 | 0 |
| 31 May 2024 | 2,897.54 | -10.52 | -0.36% | 2,908.54 | 2,914.50 | 2,891.08 | 0 |
| 30 May 2024 | 2,908.06 | 3.36 | 0.12% | 2,902.14 | 2,914.70 | 2,892.78 | 0 |
| 29 May 2024 | 2,904.70 | -37.77 | -1.28% | 2,941.84 | 2,941.84 | 2,901.56 | 0 |
| 28 May 2024 | 2,942.47 | -14.51 | -0.49% | 2,959.92 | 2,967.38 | 2,935.33 | 0 |
| 27 May 2024 | 2,956.98 | 11.90 | 0.40% | 2,944.69 | 2,957.01 | 2,941.18 | 0 |
| 24 May 2024 | 2,945.08 | -1.76 | -0.06% | 2,944.58 | 2,946.45 | 2,920.47 | 0 |
| 23 May 2024 | 2,946.84 | 12.59 | 0.43% | 2,934.01 | 2,960.11 | 2,933.90 | 0 |
| 22 May 2024 | 2,934.25 | -8.83 | -0.30% | 2,941.95 | 2,944.21 | 2,929.83 | 0 |
| 21 May 2024 | 2,943.08 | -11.33 | -0.38% | 2,954.15 | 2,954.18 | 2,933.29 | 0 |
| 20 May 2024 | 2,954.41 | 12.67 | 0.43% | 2,942.56 | 2,955.39 | 2,939.98 | 0 |
| 17 May 2024 | 2,941.74 | -9.63 | -0.33% | 2,950.72 | 2,950.72 | 2,927.69 | 0 |
| 16 May 2024 | 2,951.37 | -8.48 | -0.29% | 2,965.22 | 2,967.29 | 2,950.47 | 0 |
| 15 May 2024 | 2,959.85 | 26.81 | 0.91% | 2,935.77 | 2,960.74 | 2,935.77 | 0 |
| 14 May 2024 | 2,933.04 | 0.00 | 0.00% | 2,933.04 | 2,933.04 | 2,933.04 | 0 |
| 13 May 2024 | 2,933.04 | -6.60 | -0.22% | 2,938.99 | 2,942.78 | 2,926.66 | 0 |
| 10 May 2024 | 2,939.64 | 17.52 | 0.60% | 2,923.57 | 2,947.13 | 2,923.57 | 0 |
| 09 May 2024 | 2,922.12 | 13.49 | 0.46% | 2,909.05 | 2,925.14 | 2,903.53 | 0 |
| 08 May 2024 | 2,908.63 | 13.20 | 0.46% | 2,895.42 | 2,919.09 | 2,895.42 | 0 |
| 07 May 2024 | 2,895.43 | 29.05 | 1.01% | 2,870.00 | 2,897.32 | 2,867.16 | 0 |
| 06 May 2024 | 2,866.38 | 14.79 | 0.52% | 2,853.05 | 2,874.88 | 2,849.05 | 0 |
| 03 May 2024 | 2,851.59 | 35.84 | 1.27% | 2,817.98 | 2,863.20 | 2,817.98 | 0 |
| 02 May 2024 | 2,815.75 | -10.70 | -0.38% | 2,827.81 | 2,827.94 | 2,811.88 | 0 |
| 30 Abr 2024 | 2,826.45 | -26.50 | -0.93% | 2,854.17 | 2,857.91 | 2,823.93 | 0 |
| 29 Abr 2024 | 2,852.95 | -14.25 | -0.50% | 2,869.17 | 2,877.17 | 2,852.68 | 0 |
| 26 Abr 2024 | 2,867.20 | 45.50 | 1.61% | 2,825.37 | 2,874.84 | 2,825.37 | 0 |
| 25 Abr 2024 | 2,821.70 | -34.18 | -1.20% | 2,856.79 | 2,856.97 | 2,797.83 | 0 |
| 24 Abr 2024 | 2,855.88 | 0.36 | 0.01% | 2,856.60 | 2,878.03 | 2,852.30 | 0 |
| 23 Abr 2024 | 2,855.52 | 42.45 | 1.51% | 2,817.71 | 2,857.39 | 2,817.71 | 0 |
| 22 Abr 2024 | 2,813.07 | 10.47 | 0.37% | 2,803.36 | 2,821.97 | 2,803.13 | 0 |
| 19 Abr 2024 | 2,802.60 | -17.35 | -0.62% | 2,819.35 | 2,819.35 | 2,787.62 | 0 |
| 18 Abr 2024 | 2,819.95 | 8.77 | 0.31% | 2,811.73 | 2,827.60 | 2,802.57 | 0 |
| 17 Abr 2024 | 2,811.18 | -8.83 | -0.31% | 2,819.09 | 2,845.84 | 2,804.61 | 0 |
| 16 Abr 2024 | 2,820.01 | -30.61 | -1.07% | 2,849.92 | 2,849.92 | 2,808.73 | 0 |
| 15 Abr 2024 | 2,850.62 | 13.87 | 0.49% | 2,839.35 | 2,882.71 | 2,839.35 | 0 |
| 12 Abr 2024 | 2,836.75 | -4.70 | -0.17% | 2,846.30 | 2,877.89 | 2,825.75 | 0 |
| 11 Abr 2024 | 2,841.45 | -9.04 | -0.32% | 2,852.56 | 2,858.01 | 2,824.57 | 0 |
| 10 Abr 2024 | 2,850.49 | 0.09 | 0.00% | 2,853.19 | 2,875.99 | 2,823.02 | 0 |
| 09 Abr 2024 | 2,850.40 | -31.25 | -1.08% | 2,879.59 | 2,879.59 | 2,843.79 | 0 |
| 08 Abr 2024 | 2,881.65 | 14.00 | 0.49% | 2,866.20 | 2,886.02 | 2,862.82 | 0 |
| 05 Abr 2024 | 2,867.65 | -26.97 | -0.93% | 2,886.48 | 2,886.48 | 2,849.00 | 0 |
| 04 Abr 2024 | 2,894.62 | 2.93 | 0.10% | 2,891.82 | 2,899.78 | 2,886.38 | 0 |
| 03 Abr 2024 | 2,891.69 | 15.79 | 0.55% | 2,875.60 | 2,892.81 | 2,875.60 | 0 |
| 02 Abr 2024 | 2,875.90 | -35.78 | -1.23% | 2,909.98 | 2,928.97 | 2,874.72 | 0 |
