Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ZARCLP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Abr 2024 | 49.76498 | -0.62 | -1.22% | 50.36202 | 50.59311 | 49.74575 | 0 |
| 21 Abr 2024 | 50.38132 | -0.09 | -0.17% | 50.4144 | 50.506 | 50.32146 | 0 |
| 20 Abr 2024 | 50.46644 | 0.00 | 0.00% | 50.46644 | 50.46644 | 50.46644 | 0 |
| 19 Abr 2024 | 50.46644 | -0.71 | -1.38% | 51.17855 | 51.1904 | 50.17757 | 0 |
| 18 Abr 2024 | 51.17312 | -0.37 | -0.72% | 51.54486 | 51.67607 | 51.08113 | 0 |
| 17 Abr 2024 | 51.54596 | 0.11 | 0.21% | 51.43228 | 51.75306 | 51.2163 | 0 |
| 16 Abr 2024 | 51.43786 | 0.33 | 0.65% | 51.109 | 51.57038 | 50.81051 | 0 |
| 15 Abr 2024 | 51.10773 | 0.39 | 0.78% | 50.71816 | 51.14681 | 50.2799 | 0 |
| 14 Abr 2024 | 50.71333 | 0.02 | 0.04% | 50.73239 | 50.73663 | 50.6356 | 0 |
| 13 Abr 2024 | 50.69399 | 0.00 | 0.00% | 50.69399 | 50.69399 | 50.69399 | 0 |
| 12 Abr 2024 | 50.69399 | -0.30 | -0.60% | 51.00597 | 51.38898 | 50.47375 | 0 |
| 11 Abr 2024 | 50.99827 | 0.32 | 0.64% | 50.6803 | 51.18902 | 50.55112 | 0 |
| 10 Abr 2024 | 50.67429 | -0.55 | -1.08% | 51.22468 | 51.30173 | 50.60525 | 0 |
| 09 Abr 2024 | 51.22926 | 0.47 | 0.92% | 50.76141 | 51.29476 | 50.77357 | 0 |
| 08 Abr 2024 | 50.76121 | 0.46 | 0.92% | 50.30216 | 51.14319 | 50.28436 | 0 |
| 07 Abr 2024 | 50.29968 | -0.30 | -0.58% | 50.33804 | 50.59527 | 50.29475 | 0 |
| 06 Abr 2024 | 50.59527 | 0.31 | 0.61% | 50.59527 | 50.59527 | 50.28853 | 0 |
| 05 Abr 2024 | 50.28853 | -0.87 | -1.69% | 51.1575 | 51.49312 | 50.28581 | 0 |
| 04 Abr 2024 | 51.15394 | -0.75 | -1.44% | 51.90242 | 52.08682 | 51.02534 | 0 |
| 03 Abr 2024 | 51.9026 | -0.44 | -0.84% | 52.34097 | 52.33283 | 51.76079 | 0 |
| 02 Abr 2024 | 52.34138 | 0.37 | 0.71% | 51.97449 | 52.43067 | 52.00422 | 0 |
| 01 Abr 2024 | 51.97067 | 0.02 | 0.03% | 51.94933 | 52.15698 | 51.77249 | 0 |
| 31 Mar 2024 | 51.95384 | 0.15 | 0.28% | 51.80748 | 51.99266 | 51.69584 | 0 |
| 30 Mar 2024 | 51.80748 | -0.10 | -0.20% | 51.80748 | 51.91121 | 51.80748 | 0 |
| 29 Mar 2024 | 51.91121 | -0.11 | -0.21% | 52.02588 | 52.18974 | 51.83149 | 0 |
| 28 Mar 2024 | 52.01977 | 0.23 | 0.45% | 51.78604 | 52.12511 | 51.4954 | 0 |
| 27 Mar 2024 | 51.78915 | 0.15 | 0.30% | 51.63471 | 51.92298 | 51.58359 | 0 |
| 26 Mar 2024 | 51.6364 | -0.22 | -0.43% | 51.86331 | 51.94505 | 51.53465 | 0 |
| 25 Mar 2024 | 51.85986 | 0.15 | 0.30% | 51.70494 | 51.94711 | 51.5801 | 0 |
| 24 Mar 2024 | 51.70617 | 0.07 | 0.14% | 51.6275 | 51.84894 | 51.60036 | 0 |
| 23 Mar 2024 | 51.63203 | 0.00 | 0.00% | 51.63203 | 51.63203 | 51.63203 | 0 |
| 22 Mar 2024 | 51.63203 | 0.07 | 0.14% | 51.55517 | 51.80592 | 51.15506 | 0 |
| 21 Mar 2024 | 51.55819 | -0.06 | -0.11% | 51.61695 | 51.77063 | 51.45933 | 0 |
| 20 Mar 2024 | 51.61321 | 1.24 | 2.46% | 50.36976 | 51.85473 | 50.2355 | 0 |
| 19 Mar 2024 | 50.37406 | 0.49 | 0.98% | 49.88726 | 50.45468 | 49.74396 | 0 |
| 18 Mar 2024 | 49.88369 | -0.17 | -0.34% | 50.04804 | 50.0492 | 49.64071 | 0 |
| 17 Mar 2024 | 50.05402 | 0.06 | 0.12% | 50.26519 | 50.26519 | 49.9839 | 0 |
| 16 Mar 2024 | 49.99611 | 0.00 | 0.00% | 49.99611 | 49.99611 | 49.99611 | 0 |
| 15 Mar 2024 | 49.99611 | -0.74 | -1.47% | 50.73832 | 50.94763 | 49.96144 | 0 |
| 14 Mar 2024 | 50.74102 | -0.60 | -1.16% | 51.33742 | 51.37959 | 50.55685 | 0 |
| 13 Mar 2024 | 51.33733 | -0.50 | -0.96% | 51.82982 | 51.91558 | 50.99612 | 0 |
| 12 Mar 2024 | 51.83634 | 0.28 | 0.55% | 51.55833 | 52.1158 | 51.4412 | 0 |
| 11 Mar 2024 | 51.55532 | -0.07 | -0.14% | 51.3971 | 51.82562 | 51.3804 | 0 |
| 10 Mar 2024 | 51.62875 | 0.00 | 0.00% | 51.62875 | 51.62875 | 51.62875 | 0 |
| 09 Mar 2024 | 51.62875 | 0.00 | 0.00% | 51.62875 | 51.62875 | 51.62875 | 0 |
| 08 Mar 2024 | 51.62875 | -0.77 | -1.48% | 52.40709 | 52.63742 | 51.51472 | 0 |
| 07 Mar 2024 | 52.40259 | 0.67 | 1.29% | 51.72516 | 52.57638 | 51.6224 | 0 |
| 06 Mar 2024 | 51.73415 | 0.26 | 0.51% | 51.45592 | 51.81732 | 51.48588 | 0 |
| 05 Mar 2024 | 51.47188 | 0.70 | 1.37% | 50.7709 | 51.61985 | 50.63369 | 0 |
| 04 Mar 2024 | 50.77528 | 0.49 | 0.98% | 50.28061 | 50.91966 | 50.15539 | 0 |
| 03 Mar 2024 | 50.28107 | 0.10 | 0.21% | 50.21376 | 50.36851 | 50.17528 | 0 |
| 02 Mar 2024 | 50.17686 | -0.11 | -0.22% | 50.17686 | 50.17686 | 50.17686 | 0 |
| 01 Mar 2024 | 50.28707 | -0.75 | -1.46% | 51.04267 | 51.16671 | 50.10729 | 0 |
| 29 Feb 2024 | 51.03465 | 0.08 | 0.17% | 50.9422 | 51.27983 | 50.57736 | 0 |
| 28 Feb 2024 | 50.94994 | -0.83 | -1.61% | 51.77419 | 51.75563 | 50.847 | 0 |
| 27 Feb 2024 | 51.78135 | 0.88 | 1.73% | 50.91408 | 51.84405 | 50.91755 | 0 |
| 26 Feb 2024 | 50.9003 | 0.08 | 0.15% | 50.76594 | 50.95025 | 50.53576 | 0 |
| 25 Feb 2024 | 50.82353 | 0.00 | 0.00% | 50.82353 | 50.82353 | 50.82353 | 0 |
| 24 Feb 2024 | 50.82353 | 0.00 | 0.00% | 50.82353 | 50.82353 | 50.82353 | 0 |
| 23 Feb 2024 | 50.82353 | 0.32 | 0.62% | 50.50649 | 50.87922 | 49.96024 | 0 |
| 22 Feb 2024 | 50.50798 | -0.41 | -0.80% | 50.911 | 50.96759 | 50.46298 | 0 |
| 21 Feb 2024 | 50.9143 | 0.03 | 0.05% | 50.89881 | 51.40671 | 50.79613 | 0 |
| 20 Feb 2024 | 50.88653 | -0.29 | -0.58% | 51.18076 | 51.26691 | 50.76468 | 0 |
| 19 Feb 2024 | 51.18112 | 0.12 | 0.24% | 51.04523 | 51.27047 | 50.74278 | 0 |
| 18 Feb 2024 | 51.05655 | -0.24 | -0.47% | 51.09624 | 51.29704 | 51.02845 | 0 |
| 17 Feb 2024 | 51.29704 | 0.00 | 0.00% | 51.29704 | 51.29704 | 51.29704 | 0 |
| 16 Feb 2024 | 51.29704 | 0.60 | 1.18% | 50.70569 | 51.29704 | 50.70856 | 0 |
| 15 Feb 2024 | 50.70102 | 0.21 | 0.42% | 50.48605 | 50.75039 | 50.4444 | 0 |
| 14 Feb 2024 | 50.48966 | -0.68 | -1.33% | 51.17982 | 51.30407 | 50.37758 | 0 |
| 13 Feb 2024 | 51.17063 | 0.02 | 0.03% | 51.17136 | 51.71881 | 51.06548 | 0 |
| 12 Feb 2024 | 51.15551 | 0.22 | 0.43% | 50.93749 | 51.37269 | 50.79056 | 0 |
| 11 Feb 2024 | 50.93725 | -0.11 | -0.21% | 51.04242 | 51.04242 | 50.88352 | 0 |
| 10 Feb 2024 | 51.04242 | 0.25 | 0.50% | 51.16839 | 51.16839 | 51.04242 | 0 |
| 09 Feb 2024 | 50.78902 | 0.75 | 1.51% | 50.03358 | 51.0116 | 49.825 | 0 |
| 08 Feb 2024 | 50.03552 | 0.02 | 0.04% | 50.01596 | 50.23616 | 49.84454 | 0 |
| 07 Feb 2024 | 50.01767 | -0.43 | -0.85% | 50.4421 | 50.4061 | 49.96791 | 0 |
| 06 Feb 2024 | 50.44561 | 0.69 | 1.38% | 49.78462 | 50.46823 | 49.86068 | 0 |
| 05 Feb 2024 | 49.75872 | -0.01 | -0.03% | 49.80629 | 50.09312 | 49.62502 | 0 |
| 04 Feb 2024 | 49.77146 | -0.02 | -0.03% | 49.75535 | 49.89152 | 49.71935 | 0 |
| 03 Feb 2024 | 49.7885 | 0.00 | 0.00% | 49.7885 | 49.7885 | 49.7885 | 0 |
| 02 Feb 2024 | 49.7885 | -0.55 | -1.09% | 50.33961 | 50.37632 | 49.67448 | 0 |
| 01 Feb 2024 | 50.33865 | 0.51 | 1.01% | 49.83228 | 50.51214 | 49.53968 | 0 |
| 31 Ene 2024 | 49.83326 | 0.36 | 0.72% | 49.47757 | 49.86521 | 49.41762 | 0 |
| 30 Ene 2024 | 49.47631 | 0.49 | 1.01% | 48.97441 | 49.52585 | 48.71218 | 0 |
| 29 Ene 2024 | 48.98302 | 0.58 | 1.19% | 48.39911 | 49.22376 | 48.26642 | 0 |
| 28 Ene 2024 | 48.40627 | 0.00 | 0.00% | 48.40627 | 48.40627 | 48.40627 | 0 |
| 27 Ene 2024 | 48.40627 | 0.00 | 0.00% | 48.40627 | 48.40627 | 48.40627 | 0 |
| 26 Ene 2024 | 48.40627 | 0.10 | 0.20% | 48.32913 | 48.57861 | 48.17521 | 0 |
| 25 Ene 2024 | 48.31095 | 0.30 | 0.63% | 48.0078 | 48.49685 | 47.86152 | 0 |
| 24 Ene 2024 | 48.00614 | 0.20 | 0.42% | 47.80696 | 48.22219 | 47.73776 | 0 |
