Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ZSN5D Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 2,141.58 | 23.60 | 1.11% | 2,117.41 | 2,143.19 | 2,114.24 | 0 |
| 25 Jul 2024 | 2,117.98 | -19.11 | -0.89% | 2,134.23 | 2,134.23 | 2,101.35 | 0 |
| 24 Jul 2024 | 2,137.09 | -31.13 | -1.44% | 2,166.31 | 2,166.31 | 2,134.70 | 0 |
| 23 Jul 2024 | 2,168.22 | 12.46 | 0.58% | 2,157.60 | 2,180.18 | 2,156.70 | 0 |
| 22 Jul 2024 | 2,155.76 | 10.45 | 0.49% | 2,134.09 | 2,164.15 | 2,134.09 | 0 |
| 19 Jul 2024 | 2,145.31 | 0.00 | 0.00% | 2,145.31 | 2,145.31 | 2,145.31 | 0 |
| 18 Jul 2024 | 2,145.31 | -13.43 | -0.62% | 2,158.17 | 2,171.14 | 2,144.57 | 0 |
| 17 Jul 2024 | 2,158.74 | -33.17 | -1.51% | 2,191.79 | 2,191.79 | 2,157.12 | 0 |
| 16 Jul 2024 | 2,191.91 | -9.50 | -0.43% | 2,200.18 | 2,200.18 | 2,183.36 | 0 |
| 15 Jul 2024 | 2,201.41 | -26.98 | -1.21% | 2,225.87 | 2,228.43 | 2,201.41 | 0 |
| 12 Jul 2024 | 2,228.39 | 26.06 | 1.18% | 2,202.22 | 2,232.47 | 2,201.89 | 0 |
| 11 Jul 2024 | 2,202.33 | 12.28 | 0.56% | 2,192.18 | 2,212.40 | 2,191.86 | 0 |
| 10 Jul 2024 | 2,190.05 | 24.86 | 1.15% | 2,165.47 | 2,190.47 | 2,165.26 | 0 |
| 09 Jul 2024 | 2,165.19 | -24.78 | -1.13% | 2,189.86 | 2,190.83 | 2,161.86 | 0 |
| 08 Jul 2024 | 2,189.97 | -7.27 | -0.33% | 2,195.96 | 2,213.86 | 2,189.93 | 0 |
| 05 Jul 2024 | 2,197.24 | 2.04 | 0.09% | 2,195.31 | 2,212.65 | 2,190.52 | 0 |
| 04 Jul 2024 | 2,195.20 | 6.61 | 0.30% | 2,190.80 | 2,200.11 | 2,190.80 | 0 |
| 03 Jul 2024 | 2,188.59 | 23.82 | 1.10% | 2,168.53 | 2,192.98 | 2,168.53 | 0 |
| 02 Jul 2024 | 2,164.77 | -5.24 | -0.24% | 2,167.54 | 2,167.54 | 2,147.53 | 0 |
| 01 Jul 2024 | 2,170.01 | 2.40 | 0.11% | 2,169.97 | 2,195.62 | 2,169.97 | 0 |
| 28 Jun 2024 | 2,167.61 | -8.48 | -0.39% | 2,176.58 | 2,181.45 | 2,163.44 | 0 |
| 27 Jun 2024 | 2,176.09 | -2.56 | -0.12% | 2,178.05 | 2,188.53 | 2,174.84 | 0 |
| 26 Jun 2024 | 2,178.65 | -7.26 | -0.33% | 2,186.24 | 2,204.06 | 2,166.89 | 0 |
| 25 Jun 2024 | 2,185.91 | -8.31 | -0.38% | 2,188.00 | 2,188.00 | 2,171.52 | 0 |
| 24 Jun 2024 | 2,194.22 | 8.77 | 0.40% | 2,184.13 | 2,200.23 | 2,182.25 | 0 |
| 21 Jun 2024 | 2,185.45 | -18.00 | -0.82% | 2,203.25 | 2,203.25 | 2,178.72 | 0 |
| 20 Jun 2024 | 2,203.45 | 28.68 | 1.32% | 2,174.91 | 2,203.45 | 2,174.91 | 0 |
| 19 Jun 2024 | 2,174.77 | -11.93 | -0.55% | 2,186.50 | 2,186.93 | 2,173.39 | 0 |
| 18 Jun 2024 | 2,186.70 | 15.56 | 0.72% | 2,172.98 | 2,190.06 | 2,172.70 | 0 |
| 17 Jun 2024 | 2,171.14 | 10.75 | 0.50% | 2,160.03 | 2,181.90 | 2,155.53 | 0 |
| 14 Jun 2024 | 2,160.39 | -42.37 | -1.92% | 2,204.03 | 2,206.52 | 2,152.92 | 0 |
| 13 Jun 2024 | 2,202.76 | -35.84 | -1.60% | 2,237.96 | 2,238.70 | 2,200.95 | 0 |
| 12 Jun 2024 | 2,238.60 | 33.41 | 1.52% | 2,206.37 | 2,240.97 | 2,206.37 | 0 |
| 11 Jun 2024 | 2,205.19 | -31.61 | -1.41% | 2,225.52 | 2,232.59 | 2,195.50 | 0 |
| 10 Jun 2024 | 2,236.80 | 0.00 | 0.00% | 2,236.80 | 2,236.80 | 2,236.80 | 0 |
| 07 Jun 2024 | 2,236.80 | -11.28 | -0.50% | 2,247.00 | 2,251.09 | 2,222.08 | 0 |
| 06 Jun 2024 | 2,248.08 | 10.30 | 0.46% | 2,238.45 | 2,264.23 | 2,238.45 | 0 |
| 05 Jun 2024 | 2,237.78 | 40.43 | 1.84% | 2,199.69 | 2,238.22 | 2,199.69 | 0 |
| 04 Jun 2024 | 2,197.35 | -12.39 | -0.56% | 2,208.95 | 2,212.71 | 2,192.47 | 0 |
| 03 Jun 2024 | 2,209.74 | 11.54 | 0.52% | 2,199.84 | 2,222.99 | 2,199.84 | 0 |
| 31 May 2024 | 2,198.20 | -8.20 | -0.37% | 2,206.54 | 2,211.07 | 2,193.30 | 0 |
| 30 May 2024 | 2,206.40 | 2.02 | 0.09% | 2,201.91 | 2,211.43 | 2,194.81 | 0 |
| 29 May 2024 | 2,204.38 | -28.87 | -1.29% | 2,232.57 | 2,232.57 | 2,202.00 | 0 |
| 28 May 2024 | 2,233.25 | -11.72 | -0.52% | 2,246.49 | 2,252.16 | 2,227.83 | 0 |
| 27 May 2024 | 2,244.97 | 8.76 | 0.39% | 2,235.63 | 2,244.99 | 2,232.97 | 0 |
| 24 May 2024 | 2,236.21 | -1.46 | -0.07% | 2,235.83 | 2,237.25 | 2,217.52 | 0 |
| 23 May 2024 | 2,237.67 | 9.47 | 0.43% | 2,227.93 | 2,247.75 | 2,227.84 | 0 |
| 22 May 2024 | 2,228.20 | -6.78 | -0.30% | 2,234.05 | 2,235.76 | 2,224.84 | 0 |
| 21 May 2024 | 2,234.98 | -8.79 | -0.39% | 2,243.39 | 2,243.42 | 2,227.55 | 0 |
| 20 May 2024 | 2,243.77 | 9.21 | 0.41% | 2,234.77 | 2,244.51 | 2,232.80 | 0 |
| 17 May 2024 | 2,234.56 | -7.82 | -0.35% | 2,241.38 | 2,241.38 | 2,223.88 | 0 |
| 16 May 2024 | 2,242.38 | -7.52 | -0.33% | 2,252.91 | 2,254.48 | 2,241.70 | 0 |
| 15 May 2024 | 2,249.90 | 20.00 | 0.90% | 2,231.60 | 2,250.58 | 2,231.60 | 0 |
| 14 May 2024 | 2,229.90 | 0.00 | 0.00% | 2,229.90 | 2,229.90 | 2,229.90 | 0 |
| 13 May 2024 | 2,229.90 | -5.31 | -0.24% | 2,234.43 | 2,237.31 | 2,225.05 | 0 |
| 10 May 2024 | 2,235.21 | 13.20 | 0.59% | 2,222.99 | 2,240.91 | 2,222.99 | 0 |
| 09 May 2024 | 2,222.01 | 9.78 | 0.44% | 2,212.07 | 2,224.31 | 2,207.88 | 0 |
| 08 May 2024 | 2,212.23 | 9.97 | 0.45% | 2,202.18 | 2,220.18 | 2,202.18 | 0 |
| 07 May 2024 | 2,202.26 | 22.01 | 1.01% | 2,182.92 | 2,203.70 | 2,180.76 | 0 |
| 06 May 2024 | 2,180.25 | 10.63 | 0.49% | 2,170.10 | 2,186.71 | 2,167.05 | 0 |
| 03 May 2024 | 2,169.62 | 26.91 | 1.26% | 2,144.05 | 2,178.46 | 2,144.05 | 0 |
| 02 May 2024 | 2,142.71 | -8.66 | -0.40% | 2,151.89 | 2,151.99 | 2,139.77 | 0 |
| 30 Abr 2024 | 2,151.37 | -20.36 | -0.94% | 2,172.47 | 2,175.31 | 2,149.45 | 0 |
| 29 Abr 2024 | 2,171.73 | -11.44 | -0.52% | 2,184.08 | 2,190.17 | 2,171.52 | 0 |
