ZED Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
23 Abr 2024 | 1.75 | 0.15 | 9.38% | 1.80 | 1.80 | 1.65 | 1,458,265 |
22 Abr 2024 | 1.60 | -0.05 | -3.03% | 1.75 | 1.75 | 1.60 | 1,318,943 |
19 Abr 2024 | 1.65 | 0.15 | 10.00% | 1.55 | 1.65 | 1.55 | 345,180 |
18 Abr 2024 | 1.50 | -0.15 | -9.09% | 1.65 | 1.65 | 1.45 | 1,406,162 |
17 Abr 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 196,268 |
16 Abr 2024 | 1.65 | -0.05 | -2.94% | 1.70 | 1.80 | 1.65 | 1,727,853 |
15 Abr 2024 | 1.70 | -0.25 | -12.82% | 1.95 | 1.95 | 1.70 | 2,046,920 |
12 Abr 2024 | 1.95 | 0.10 | 5.41% | 1.85 | 1.95 | 1.85 | 1,618,584 |
11 Abr 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 425,198 |
10 Abr 2024 | 1.85 | 0.05 | 2.78% | 1.80 | 1.85 | 1.60 | 2,511,171 |
09 Abr 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 104,594 |
08 Abr 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 379,864 |
05 Abr 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 10,382 |
04 Abr 2024 | 1.80 | -0.10 | -5.26% | 1.90 | 1.90 | 1.80 | 631,801 |
03 Abr 2024 | 1.90 | -0.20 | -9.52% | 2.10 | 2.10 | 1.90 | 634,341 |
02 Abr 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 162,255 |
28 Mar 2024 | 2.10 | -0.14 | -6.25% | 2.10 | 2.10 | 2.10 | 481,884 |
27 Mar 2024 | 2.24 | 0.04 | 1.82% | 2.20 | 2.24 | 2.10 | 1,061,914 |
26 Mar 2024 | 2.20 | 0.05 | 2.33% | 2.20 | 2.20 | 2.20 | 3,094,275 |
25 Mar 2024 | 2.15 | -0.09 | -4.02% | 2.10 | 2.15 | 2.10 | 2,108,094 |
22 Mar 2024 | 2.24 | 0.14 | 6.67% | 2.10 | 2.24 | 2.10 | 454,325 |
21 Mar 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 7,293 |
20 Mar 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 105,295 |
19 Mar 2024 | 2.10 | -0.05 | -2.33% | 2.15 | 2.15 | 2.10 | 34,221 |
18 Mar 2024 | 2.15 | -0.25 | -10.42% | 2.15 | 2.15 | 2.15 | 329,824 |
15 Mar 2024 | 2.40 | -0.25 | -9.43% | 2.65 | 2.65 | 2.15 | 650,429 |
14 Mar 2024 | 2.65 | 0.00 | 0.00% | 2.65 | 2.65 | 2.65 | 298,997 |
13 Mar 2024 | 2.65 | 0.00 | 0.00% | 2.65 | 2.65 | 2.65 | 57,642 |
12 Mar 2024 | 2.65 | 0.00 | 0.00% | 2.65 | 2.83 | 2.65 | 163,278 |
11 Mar 2024 | 2.65 | 0.50 | 23.26% | 2.15 | 2.75 | 2.15 | 1,989,682 |
08 Mar 2024 | 2.15 | 0.05 | 2.38% | 2.10 | 2.25 | 2.10 | 1,257,069 |
07 Mar 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 50,000 |
06 Mar 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 481 |
05 Mar 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0.00 |
04 Mar 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 69,402 |
01 Mar 2024 | 2.10 | -0.15 | -6.67% | 2.25 | 2.25 | 2.10 | 117,758 |
29 Feb 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 2,608 |
28 Feb 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 0.00 |
27 Feb 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 35,576 |
26 Feb 2024 | 2.25 | -0.10 | -4.26% | 2.35 | 2.35 | 2.20 | 1,901,210 |
23 Feb 2024 | 2.35 | -0.10 | -4.08% | 2.45 | 2.45 | 2.35 | 255,814 |
22 Feb 2024 | 2.45 | -0.15 | -5.77% | 2.60 | 2.60 | 2.40 | 494,172 |
21 Feb 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 0.00 |
20 Feb 2024 | 2.60 | -0.35 | -11.86% | 2.95 | 2.95 | 2.60 | 326,927 |
19 Feb 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 0.00 |
16 Feb 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 140,000 |
15 Feb 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 0.00 |
14 Feb 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 0.00 |
13 Feb 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 66,268 |
12 Feb 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.70 | 17,700 |
09 Feb 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.69 | 300,000 |
08 Feb 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.70 | 0.00 |
07 Feb 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.70 | 0.00 |
06 Feb 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.70 | 0.00 |
05 Feb 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 3.20 | 2.95 | 430,815 |
02 Feb 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 0.00 |
01 Feb 2024 | 2.95 | -0.07 | -2.32% | 2.95 | 2.95 | 2.95 | 66,571 |
31 Ene 2024 | 3.02 | 0.27 | 9.82% | 2.75 | 3.05 | 2.75 | 658,609 |
30 Ene 2024 | 2.75 | 0.25 | 10.00% | 2.50 | 2.75 | 2.50 | 401,818 |
29 Ene 2024 | 2.50 | 0.30 | 13.64% | 2.15 | 2.65 | 2.15 | 1,673,923 |
26 Ene 2024 | 2.20 | -0.50 | -18.52% | 2.45 | 2.45 | 2.20 | 437,624 |
25 Ene 2024 | 2.70 | 0.00 | 0.00% | 2.45 | 2.70 | 2.45 | 211,448 |