Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ZEG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Abr 2024 | 246.00 | 0.00 | 0.00% | 246.00 | 246.00 | 246.00 | 34,268 |
| 19 Abr 2024 | 246.00 | 0.00 | 0.00% | 246.00 | 246.00 | 246.00 | 48,674 |
| 18 Abr 2024 | 246.00 | -2.00 | -0.81% | 240.00 | 248.00 | 240.00 | 143,385 |
| 17 Abr 2024 | 248.00 | 8.00 | 3.33% | 242.00 | 248.00 | 236.00 | 65,642 |
| 16 Abr 2024 | 240.00 | -6.00 | -2.44% | 242.00 | 246.00 | 240.00 | 317,630 |
| 15 Abr 2024 | 246.00 | 4.00 | 1.65% | 242.00 | 246.00 | 242.00 | 20,248 |
| 12 Abr 2024 | 242.00 | 2.00 | 0.83% | 242.00 | 242.00 | 234.00 | 1,003,764 |
| 11 Abr 2024 | 240.00 | 6.00 | 2.56% | 234.00 | 244.00 | 228.00 | 878,382 |
| 10 Abr 2024 | 234.00 | 4.00 | 1.74% | 232.00 | 234.00 | 222.00 | 252,900 |
| 09 Abr 2024 | 230.00 | 2.00 | 0.88% | 222.00 | 230.00 | 222.00 | 20,619 |
| 08 Abr 2024 | 228.00 | 8.00 | 3.64% | 224.00 | 230.00 | 216.00 | 180,324 |
| 05 Abr 2024 | 220.00 | -6.00 | -2.65% | 220.00 | 220.00 | 220.00 | 3,530 |
| 04 Abr 2024 | 226.00 | 2.00 | 0.89% | 216.00 | 226.00 | 216.00 | 51,927 |
| 03 Abr 2024 | 224.00 | -2.00 | -0.88% | 224.00 | 224.00 | 216.00 | 861 |
| 02 Abr 2024 | 226.00 | 0.00 | 0.00% | 226.00 | 226.00 | 216.00 | 16,163 |
| 28 Mar 2024 | 226.00 | 2.00 | 0.89% | 228.00 | 228.00 | 216.00 | 146,929 |
| 27 Mar 2024 | 224.00 | -2.00 | -0.88% | 226.00 | 226.00 | 222.00 | 8,227 |
| 26 Mar 2024 | 226.00 | 0.00 | 0.00% | 214.00 | 226.00 | 214.00 | 44,056 |
| 25 Mar 2024 | 226.00 | 2.00 | 0.89% | 224.00 | 226.00 | 224.00 | 7,351 |
| 22 Mar 2024 | 224.00 | 4.00 | 1.82% | 216.00 | 224.00 | 216.00 | 6,482 |
| 21 Mar 2024 | 220.00 | 0.00 | 0.00% | 220.00 | 220.00 | 220.00 | 188,118 |
| 20 Mar 2024 | 220.00 | 0.00 | 0.00% | 220.00 | 220.00 | 220.00 | 25,465 |
| 19 Mar 2024 | 220.00 | 6.00 | 2.80% | 208.00 | 220.00 | 208.00 | 502,143 |
| 18 Mar 2024 | 214.00 | 2.00 | 0.94% | 214.00 | 214.00 | 210.00 | 969 |
| 15 Mar 2024 | 212.00 | 6.00 | 2.91% | 200.00 | 216.00 | 200.00 | 36,226 |
| 14 Mar 2024 | 206.00 | 4.00 | 1.98% | 204.00 | 206.00 | 200.00 | 10,001 |
| 13 Mar 2024 | 202.00 | -4.00 | -1.94% | 204.00 | 204.00 | 197.00 | 50,405 |
| 12 Mar 2024 | 206.00 | 12.00 | 6.19% | 204.00 | 206.00 | 204.00 | 13,426 |
| 11 Mar 2024 | 194.00 | -1.00 | -0.51% | 195.00 | 197.00 | 194.00 | 19,110 |
| 08 Mar 2024 | 195.00 | -1.00 | -0.51% | 195.00 | 208.00 | 195.00 | 274,897 |
| 07 Mar 2024 | 196.00 | -7.50 | -3.69% | 197.00 | 208.00 | 194.00 | 29,655 |
| 06 Mar 2024 | 203.50 | 4.50 | 2.26% | 202.00 | 208.00 | 202.00 | 42,692 |
| 05 Mar 2024 | 199.00 | -1.00 | -0.50% | 206.00 | 206.00 | 197.00 | 23,699 |
| 04 Mar 2024 | 200.00 | -6.00 | -2.91% | 216.00 | 220.00 | 200.00 | 212,682 |
| 01 Mar 2024 | 206.00 | -1.00 | -0.48% | 212.00 | 212.00 | 204.00 | 37,613 |
| 29 Feb 2024 | 207.00 | -1.00 | -0.48% | 210.00 | 210.00 | 206.00 | 11,795 |
| 28 Feb 2024 | 208.00 | -6.00 | -2.80% | 212.00 | 214.00 | 208.00 | 140,556 |
| 27 Feb 2024 | 214.00 | -16.00 | -6.96% | 230.00 | 230.00 | 202.00 | 171,935 |
| 26 Feb 2024 | 230.00 | -4.00 | -1.71% | 242.00 | 242.00 | 230.00 | 7,258 |
| 23 Feb 2024 | 234.00 | 0.00 | 0.00% | 236.00 | 236.00 | 234.00 | 743,815 |
| 22 Feb 2024 | 234.00 | -10.00 | -4.10% | 240.00 | 240.00 | 232.00 | 18,188 |
| 21 Feb 2024 | 244.00 | 4.00 | 1.67% | 240.00 | 244.00 | 240.00 | 11,517 |
| 20 Feb 2024 | 240.00 | -6.00 | -2.44% | 246.00 | 246.00 | 236.00 | 13,990 |
| 19 Feb 2024 | 246.00 | 4.00 | 1.65% | 246.00 | 246.00 | 246.00 | 5,328 |
| 16 Feb 2024 | 242.00 | 12.00 | 5.22% | 232.00 | 242.00 | 230.00 | 92,916 |
| 15 Feb 2024 | 230.00 | 3.00 | 1.32% | 230.00 | 230.00 | 230.00 | 2,163,268 |
| 14 Feb 2024 | 227.00 | -3.00 | -1.30% | 226.00 | 234.00 | 224.00 | 25,028 |
| 13 Feb 2024 | 230.00 | -6.00 | -2.54% | 236.00 | 236.00 | 226.00 | 5,573 |
| 12 Feb 2024 | 236.00 | 6.00 | 2.61% | 238.00 | 238.00 | 236.00 | 232,873 |
| 09 Feb 2024 | 230.00 | 6.00 | 2.68% | 224.00 | 232.00 | 220.00 | 1,574,149 |
| 08 Feb 2024 | 224.00 | 8.00 | 3.70% | 218.00 | 224.00 | 218.00 | 329,809 |
| 07 Feb 2024 | 216.00 | 14.00 | 6.93% | 208.00 | 218.00 | 208.00 | 1,707,829 |
| 06 Feb 2024 | 202.00 | -8.00 | -3.81% | 212.00 | 214.00 | 202.00 | 28,921 |
| 05 Feb 2024 | 210.00 | 0.00 | 0.00% | 208.00 | 216.00 | 208.00 | 1,708,860 |
| 02 Feb 2024 | 210.00 | 27.00 | 14.75% | 185.00 | 210.00 | 184.00 | 360,961 |
| 01 Feb 2024 | 183.00 | 0.00 | 0.00% | 180.00 | 184.00 | 180.00 | 726,729 |
| 31 Ene 2024 | 183.00 | 5.00 | 2.81% | 183.00 | 183.00 | 183.00 | 16,454 |
| 30 Ene 2024 | 178.00 | -4.00 | -2.20% | 180.00 | 180.00 | 178.00 | 455,655 |
| 29 Ene 2024 | 182.00 | -1.00 | -0.55% | 179.00 | 182.00 | 179.00 | 90,561 |
| 26 Ene 2024 | 183.00 | 3.00 | 1.67% | 179.00 | 184.00 | 179.00 | 82,080 |
| 25 Ene 2024 | 180.00 | 0.50 | 0.28% | 178.00 | 180.00 | 178.00 | 346,513 |
| 24 Ene 2024 | 179.50 | 0.00 | 0.00% | 183.00 | 183.00 | 179.50 | 48,559 |
