Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ZNWD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 7.75 | 0.30 | 4.03% | 7.45 | 7.75 | 7.45 | 947,004 |
| 08 May 2024 | 7.45 | 0.10 | 1.36% | 7.35 | 7.45 | 7.14 | 428,844 |
| 07 May 2024 | 7.35 | 0.10 | 1.38% | 7.25 | 7.45 | 7.25 | 264,099 |
| 03 May 2024 | 7.25 | 0.05 | 0.69% | 7.20 | 7.25 | 7.20 | 244,302 |
| 02 May 2024 | 7.20 | -0.10 | -1.37% | 7.30 | 7.30 | 7.20 | 455,523 |
| 01 May 2024 | 7.30 | 0.15 | 2.10% | 7.15 | 7.30 | 7.15 | 507,139 |
| 30 Abr 2024 | 7.15 | 0.25 | 3.62% | 6.90 | 7.30 | 6.90 | 1,660,102 |
| 29 Abr 2024 | 6.90 | 0.25 | 3.76% | 6.65 | 6.90 | 6.65 | 675,097 |
| 26 Abr 2024 | 6.65 | 0.05 | 0.76% | 6.60 | 6.65 | 6.60 | 166,126 |
| 25 Abr 2024 | 6.60 | -0.05 | -0.75% | 6.65 | 6.65 | 6.60 | 79,797 |
| 24 Abr 2024 | 6.65 | -0.05 | -0.75% | 6.70 | 6.70 | 6.65 | 718,368 |
| 23 Abr 2024 | 6.70 | 0.20 | 3.08% | 6.50 | 6.70 | 6.50 | 234,783 |
| 22 Abr 2024 | 6.50 | 0.42 | 6.91% | 6.35 | 6.50 | 6.14 | 550,908 |
| 19 Abr 2024 | 6.08 | -0.27 | -4.25% | 6.35 | 6.35 | 6.08 | 573,304 |
| 18 Abr 2024 | 6.35 | 0.00 | 0.00% | 6.35 | 6.35 | 6.35 | 62,321 |
| 17 Abr 2024 | 6.35 | 0.25 | 4.10% | 6.10 | 6.35 | 6.10 | 525,536 |
| 16 Abr 2024 | 6.10 | 0.00 | 0.00% | 6.10 | 6.10 | 6.10 | 157,686 |
| 15 Abr 2024 | 6.10 | 0.25 | 4.27% | 5.85 | 6.10 | 5.85 | 472,678 |
| 12 Abr 2024 | 5.85 | 0.20 | 3.54% | 5.65 | 5.85 | 5.65 | 320,492 |
| 11 Abr 2024 | 5.65 | 0.05 | 0.89% | 5.60 | 5.70 | 5.60 | 715,429 |
| 10 Abr 2024 | 5.60 | 0.00 | 0.00% | 5.60 | 5.60 | 5.60 | 1,785,691 |
| 09 Abr 2024 | 5.60 | -0.05 | -0.88% | 5.65 | 5.65 | 5.58 | 220,899 |
| 08 Abr 2024 | 5.65 | -0.05 | -0.88% | 5.70 | 5.70 | 5.65 | 328,651 |
| 05 Abr 2024 | 5.70 | -0.05 | -0.87% | 5.75 | 5.80 | 5.70 | 496,746 |
| 04 Abr 2024 | 5.75 | -0.05 | -0.86% | 5.80 | 5.80 | 5.75 | 553,210 |
| 03 Abr 2024 | 5.80 | -0.05 | -0.85% | 5.85 | 5.85 | 5.80 | 222,289 |
| 02 Abr 2024 | 5.85 | 0.00 | 0.00% | 5.85 | 5.85 | 5.85 | 195,601 |
| 28 Mar 2024 | 5.85 | -0.20 | -3.31% | 6.05 | 6.05 | 5.85 | 222,342 |
| 27 Mar 2024 | 6.05 | 0.00 | 0.00% | 6.05 | 6.05 | 6.05 | 255,987 |
| 26 Mar 2024 | 6.05 | 0.00 | 0.00% | 6.05 | 6.05 | 6.05 | 81,143 |
| 25 Mar 2024 | 6.05 | -0.05 | -0.82% | 6.10 | 6.10 | 6.05 | 107,113 |
| 22 Mar 2024 | 6.10 | -0.10 | -1.61% | 6.30 | 6.30 | 6.10 | 582,294 |
| 21 Mar 2024 | 6.20 | -0.20 | -3.13% | 6.40 | 6.40 | 6.20 | 509,610 |
| 20 Mar 2024 | 6.40 | 0.00 | 0.00% | 6.40 | 6.40 | 6.40 | 81,717 |
| 19 Mar 2024 | 6.40 | -0.15 | -2.29% | 6.55 | 6.55 | 6.40 | 1,491,263 |
| 18 Mar 2024 | 6.55 | 0.00 | 0.00% | 6.55 | 6.55 | 6.55 | 157,981 |
| 15 Mar 2024 | 6.55 | 0.05 | 0.77% | 6.50 | 6.55 | 6.50 | 233,072 |
| 14 Mar 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 433,454 |
| 13 Mar 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.55 | 6.50 | 724,844 |
| 12 Mar 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 266,288 |
| 11 Mar 2024 | 6.50 | -0.05 | -0.76% | 6.55 | 6.55 | 6.50 | 540,725 |
| 08 Mar 2024 | 6.55 | 0.00 | 0.00% | 6.55 | 6.55 | 6.55 | 52,237 |
| 07 Mar 2024 | 6.55 | -0.15 | -2.24% | 6.75 | 6.75 | 6.55 | 444,233 |
| 06 Mar 2024 | 6.70 | 0.25 | 3.88% | 6.45 | 6.70 | 6.45 | 1,762,834 |
| 05 Mar 2024 | 6.45 | 0.00 | 0.00% | 6.45 | 6.45 | 6.45 | 207,873 |
| 04 Mar 2024 | 6.45 | 0.00 | 0.00% | 6.45 | 6.45 | 6.45 | 469,837 |
| 01 Mar 2024 | 6.45 | 0.00 | 0.00% | 6.45 | 6.45 | 6.45 | 123,059 |
| 29 Feb 2024 | 6.45 | -0.15 | -2.27% | 6.60 | 6.60 | 6.45 | 673,474 |
| 28 Feb 2024 | 6.60 | -0.02 | -0.30% | 6.45 | 6.60 | 6.45 | 949,533 |
| 27 Feb 2024 | 6.62 | 0.22 | 3.44% | 6.40 | 6.62 | 6.40 | 983,104 |
| 26 Feb 2024 | 6.40 | -0.25 | -3.76% | 6.65 | 7.00 | 6.40 | 1,458,954 |
| 23 Feb 2024 | 6.65 | 0.09 | 1.37% | 6.45 | 6.65 | 6.25 | 1,601,863 |
| 22 Feb 2024 | 6.56 | -0.99 | -13.11% | 7.55 | 7.55 | 6.40 | 6,643,795 |
| 21 Feb 2024 | 7.55 | 2.20 | 41.12% | 5.65 | 8.20 | 5.65 | 28,838,554 |
| 20 Feb 2024 | 5.35 | -0.10 | -1.83% | 5.45 | 5.45 | 5.35 | 492,727 |
| 19 Feb 2024 | 5.45 | -0.15 | -2.68% | 5.45 | 5.45 | 5.45 | 837,335 |
| 16 Feb 2024 | 5.60 | -0.10 | -1.75% | 5.55 | 5.60 | 5.45 | 1,059,787 |
| 15 Feb 2024 | 5.70 | -0.35 | -5.79% | 6.05 | 6.05 | 5.55 | 2,119,760 |
| 14 Feb 2024 | 6.05 | -0.30 | -4.72% | 6.35 | 6.35 | 6.05 | 718,334 |
| 13 Feb 2024 | 6.35 | 0.15 | 2.42% | 6.35 | 6.35 | 6.35 | 327,906 |
| 12 Feb 2024 | 6.20 | -0.30 | -4.62% | 6.50 | 6.50 | 6.20 | 435,115 |
