Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ZARARS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 47.72426 | -0.07 | -0.14% | 47.78664 | 47.99919 | 47.69395 | 0 |
| 09 May 2024 | 47.78952 | 0.31 | 0.66% | 47.46101 | 47.84294 | 47.38302 | 0 |
| 08 May 2024 | 47.47683 | -0.11 | -0.22% | 47.56053 | 47.56489 | 47.17722 | 0 |
| 07 May 2024 | 47.582 | -0.05 | -0.10% | 47.63445 | 47.76502 | 47.4338 | 0 |
| 06 May 2024 | 47.62745 | 0.15 | 0.32% | 47.41061 | 47.89311 | 47.28716 | 0 |
| 05 May 2024 | 47.47532 | 0.00 | 0.00% | 47.43054 | 47.47532 | 47.43054 | 0 |
| 04 May 2024 | 47.47532 | -0.10 | -0.21% | 47.58161 | 47.47532 | 47.47532 | 0 |
| 03 May 2024 | 47.57323 | 0.23 | 0.48% | 47.3522 | 47.74185 | 47.21311 | 0 |
| 02 May 2024 | 47.34594 | 0.40 | 0.85% | 47.01803 | 47.40049 | 46.76774 | 0 |
| 01 May 2024 | 46.94732 | 0.20 | 0.43% | 46.67259 | 46.97145 | 46.94732 | 0 |
| 30 Abr 2024 | 46.74695 | -0.29 | -0.61% | 47.03563 | 46.96953 | 46.52056 | 0 |
| 29 Abr 2024 | 47.03572 | 1.02 | 2.21% | 46.40757 | 47.08168 | 46.5185 | 0 |
| 27 Abr 2024 | 46.01859 | 0.00 | 0.00% | 46.01859 | 46.01859 | 46.01859 | 0 |
| 26 Abr 2024 | 46.01859 | 0.00 | 0.00% | 46.01859 | 46.01859 | 46.01859 | 0 |
| 26 Abr 2024 | 46.01859 | 0.12 | 0.26% | 45.89921 | 46.71429 | 45.7614 | 0 |
| 25 Abr 2024 | 45.89964 | 0.50 | 1.10% | 45.4061 | 46.12971 | 45.41867 | 0 |
| 24 Abr 2024 | 45.40114 | -0.28 | -0.61% | 45.65692 | 45.7456 | 45.32462 | 0 |
| 23 Abr 2024 | 45.67806 | 0.22 | 0.49% | 45.45644 | 45.70822 | 45.26752 | 0 |
| 22 Abr 2024 | 45.45405 | 0.04 | 0.08% | 45.5221 | 45.68937 | 45.42919 | 0 |
| 21 Abr 2024 | 45.41883 | -0.05 | -0.11% | 45.46745 | 45.46745 | 45.41883 | 0 |
| 20 Abr 2024 | 45.46745 | -0.12 | -0.27% | 45.46745 | 45.59002 | 45.46745 | 0 |
| 19 Abr 2024 | 45.59002 | 0.17 | 0.37% | 45.45743 | 45.69411 | 45.14511 | 0 |
| 18 Abr 2024 | 45.4229 | -0.31 | -0.68% | 45.73271 | 45.92951 | 45.29154 | 0 |
| 17 Abr 2024 | 45.73239 | 0.11 | 0.23% | 45.62534 | 45.91611 | 45.4658 | 0 |
| 16 Abr 2024 | 45.62608 | -0.11 | -0.25% | 45.73649 | 45.80824 | 45.4317 | 0 |
| 15 Abr 2024 | 45.74009 | -0.15 | -0.33% | 45.86559 | 46.11022 | 45.56789 | 0 |
| 14 Abr 2024 | 45.89242 | -0.03 | -0.07% | 45.89242 | 45.89242 | 45.89242 | 0 |
| 13 Abr 2024 | 45.92354 | 0.00 | 0.00% | 45.92354 | 45.92354 | 45.92354 | 0 |
| 12 Abr 2024 | 45.92354 | -0.33 | -0.71% | 46.25404 | 46.40128 | 45.66744 | 0 |
| 11 Abr 2024 | 46.24987 | 0.21 | 0.45% | 46.04349 | 46.344 | 45.90894 | 0 |
| 10 Abr 2024 | 46.04276 | -0.81 | -1.73% | 46.85298 | 46.89808 | 46.01325 | 0 |
| 09 Abr 2024 | 46.85544 | 0.49 | 1.06% | 46.36732 | 46.96171 | 46.35553 | 0 |
| 08 Abr 2024 | 46.36616 | 0.27 | 0.59% | 46.01092 | 46.57081 | 46.01092 | 0 |
| 07 Abr 2024 | 46.09373 | -0.23 | -0.50% | 46.09373 | 46.32345 | 46.09373 | 0 |
| 06 Abr 2024 | 46.32345 | 0.27 | 0.60% | 46.32345 | 46.32345 | 46.0486 | 0 |
| 05 Abr 2024 | 46.0486 | -0.02 | -0.04% | 46.06859 | 46.37629 | 45.92667 | 0 |
| 04 Abr 2024 | 46.06667 | 0.14 | 0.31% | 45.92563 | 46.23719 | 45.81593 | 0 |
| 03 Abr 2024 | 45.92318 | 0.26 | 0.56% | 45.66616 | 45.98788 | 45.47215 | 0 |
| 02 Abr 2024 | 45.66699 | 0.19 | 0.42% | 45.49421 | 45.73683 | 45.23294 | 0 |
| 01 Abr 2024 | 45.47681 | 0.17 | 0.36% | 45.46761 | 45.47681 | 45.4129 | 0 |
| 31 Mar 2024 | 45.31172 | 0.00 | 0.00% | 45.41121 | 45.31172 | 45.31172 | 0 |
| 30 Mar 2024 | 45.31172 | -0.07 | -0.14% | 45.41121 | 45.41121 | 45.31172 | 0 |
| 29 Mar 2024 | 45.37741 | 0.04 | 0.09% | 45.31824 | 45.37741 | 45.31155 | 0 |
| 28 Mar 2024 | 45.33822 | 0.04 | 0.08% | 45.30316 | 45.35516 | 44.89937 | 0 |
| 27 Mar 2024 | 45.30218 | 0.15 | 0.34% | 45.15107 | 45.4313 | 45.08598 | 0 |
| 26 Mar 2024 | 45.15052 | -0.17 | -0.37% | 45.31633 | 45.41201 | 45.09323 | 0 |
| 25 Mar 2024 | 45.31738 | 0.37 | 0.83% | 45.09218 | 45.39652 | 44.90543 | 0 |
| 24 Mar 2024 | 44.94565 | -0.15 | -0.32% | 44.94565 | 44.94565 | 44.94565 | 0 |
| 23 Mar 2024 | 45.09067 | 0.00 | 0.00% | 45.09067 | 45.09067 | 45.09067 | 0 |
| 22 Mar 2024 | 45.09067 | -0.27 | -0.59% | 45.35716 | 45.19398 | 44.81311 | 0 |
| 21 Mar 2024 | 45.35961 | -0.27 | -0.60% | 45.62771 | 45.75538 | 45.26282 | 0 |
| 20 Mar 2024 | 45.63186 | 0.55 | 1.22% | 45.07556 | 45.68819 | 44.98946 | 0 |
| 19 Mar 2024 | 45.0833 | 0.13 | 0.30% | 44.94696 | 45.13655 | 44.78212 | 0 |
| 18 Mar 2024 | 44.94969 | -0.40 | -0.88% | 45.3398 | 45.35691 | 44.8535 | 0 |
| 17 Mar 2024 | 45.35051 | 0.02 | 0.05% | 45.56434 | 45.56434 | 45.35051 | 0 |
| 16 Mar 2024 | 45.32621 | 0.02 | 0.05% | 45.32621 | 45.32621 | 45.30362 | 0 |
| 15 Mar 2024 | 45.30362 | -0.07 | -0.15% | 45.37104 | 45.60301 | 45.2722 | 0 |
| 14 Mar 2024 | 45.37041 | -0.38 | -0.83% | 45.75366 | 45.78645 | 45.23372 | 0 |
| 13 Mar 2024 | 45.74936 | 2.34 | 5.39% | 45.35257 | 45.91484 | 45.208 | 0 |
| 12 Mar 2024 | 43.40813 | -2.04 | -4.48% | 45.44756 | 45.72503 | 43.39746 | 0 |
| 11 Mar 2024 | 45.44487 | 0.20 | 0.44% | 45.0094 | 45.52543 | 45.0094 | 0 |
| 10 Mar 2024 | 45.24417 | 0.00 | 0.00% | 45.24417 | 45.24417 | 45.24417 | 0 |
| 09 Mar 2024 | 45.24417 | 0.00 | 0.00% | 45.24417 | 45.24417 | 45.24417 | 0 |
| 08 Mar 2024 | 45.24417 | -0.05 | -0.11% | 45.29599 | 45.56653 | 45.11866 | 0 |
| 07 Mar 2024 | 45.29426 | 0.36 | 0.80% | 44.92812 | 45.31785 | 44.81585 | 0 |
| 06 Mar 2024 | 44.9359 | 0.38 | 0.86% | 44.57641 | 45.0174 | 44.48945 | 0 |
| 05 Mar 2024 | 44.55117 | 0.22 | 0.49% | 44.3184 | 44.74052 | 44.20631 | 0 |
| 04 Mar 2024 | 44.33355 | 0.39 | 0.90% | 43.98194 | 44.4712 | 43.98194 | 0 |
| 03 Mar 2024 | 43.94009 | 0.00 | 0.00% | 43.94009 | 43.94009 | 43.94009 | 0 |
| 02 Mar 2024 | 43.94009 | -0.23 | -0.51% | 43.94009 | 43.94009 | 43.94009 | 0 |
| 01 Mar 2024 | 44.16651 | 0.29 | 0.67% | 43.88613 | 44.19056 | 43.76783 | 0 |
| 29 Feb 2024 | 43.87238 | 0.20 | 0.46% | 43.65452 | 43.96635 | 43.5591 | 0 |
| 28 Feb 2024 | 43.67094 | -0.37 | -0.85% | 44.0515 | 43.96933 | 43.49838 | 0 |
| 27 Feb 2024 | 44.0442 | 0.49 | 1.12% | 43.54595 | 44.1287 | 43.54781 | 0 |
| 26 Feb 2024 | 43.55479 | 0.11 | 0.25% | 43.44454 | 43.59111 | 43.3468 | 0 |
| 25 Feb 2024 | 43.44614 | 0.00 | 0.00% | 43.44614 | 43.44614 | 43.44614 | 0 |
| 24 Feb 2024 | 43.44614 | 0.00 | 0.00% | 43.44614 | 43.44614 | 43.44614 | 0 |
| 23 Feb 2024 | 43.44614 | -0.30 | -0.68% | 43.74352 | 43.86685 | 43.23495 | 0 |
| 22 Feb 2024 | 43.74352 | -0.57 | -1.28% | 44.30577 | 44.55924 | 43.70207 | 0 |
| 21 Feb 2024 | 44.31236 | 0.07 | 0.15% | 44.25243 | 44.6238 | 44.17352 | 0 |
| 20 Feb 2024 | 44.24662 | 0.12 | 0.28% | 44.13611 | 44.33702 | 43.85753 | 0 |
| 19 Feb 2024 | 44.12202 | -0.28 | -0.63% | 44.19863 | 44.27562 | 43.94409 | 0 |
| 18 Feb 2024 | 44.40248 | 0.00 | 0.00% | 44.40248 | 44.40248 | 44.40248 | 0 |
| 17 Feb 2024 | 44.40248 | 0.17 | 0.39% | 44.40248 | 44.40248 | 44.2284 | 0 |
| 16 Feb 2024 | 44.2284 | 0.18 | 0.41% | 44.0516 | 44.31279 | 43.9828 | 0 |
| 15 Feb 2024 | 44.04857 | 0.28 | 0.64% | 43.76398 | 44.07468 | 43.73342 | 0 |
| 14 Feb 2024 | 43.7675 | 0.30 | 0.70% | 43.46863 | 43.81774 | 43.31727 | 0 |
| 13 Feb 2024 | 43.46479 | -0.37 | -0.84% | 43.85357 | 44.21463 | 43.36272 | 0 |
| 12 Feb 2024 | 43.83273 | 0.15 | 0.34% | 43.55017 | 43.95611 | 43.52008 | 0 |
| 11 Feb 2024 | 43.68522 | 0.00 | 0.00% | 43.68522 | 43.68522 | 43.68522 | 0 |
| 10 Feb 2024 | 43.68522 | 0.00 | 0.01% | 43.79855 | 43.79855 | 43.68522 | 0 |
