Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ZPHR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 4.55 | -0.10 | -2.15% | 4.65 | 4.65 | 4.55 | 2,129,894 |
| 23 Abr 2024 | 4.65 | 0.45 | 10.71% | 4.20 | 4.70 | 4.20 | 4,454,811 |
| 22 Abr 2024 | 4.20 | -0.05 | -1.18% | 4.25 | 4.25 | 4.10 | 3,454,865 |
| 19 Abr 2024 | 4.25 | 0.00 | 0.00% | 4.25 | 4.25 | 4.25 | 1,450,124 |
| 18 Abr 2024 | 4.25 | -0.05 | -1.16% | 4.30 | 4.30 | 4.25 | 3,886,669 |
| 17 Abr 2024 | 4.30 | 0.00 | 0.00% | 4.30 | 4.45 | 4.25 | 4,582,420 |
| 16 Abr 2024 | 4.30 | -0.15 | -3.37% | 4.45 | 4.45 | 4.30 | 1,107,023 |
| 15 Abr 2024 | 4.45 | -0.05 | -1.11% | 4.50 | 4.50 | 4.45 | 1,035,850 |
| 12 Abr 2024 | 4.50 | -0.05 | -1.10% | 4.55 | 4.55 | 4.50 | 3,885,267 |
| 11 Abr 2024 | 4.55 | -0.10 | -2.15% | 4.65 | 4.65 | 4.55 | 2,904,344 |
| 10 Abr 2024 | 4.65 | 0.00 | 0.00% | 4.65 | 4.65 | 4.45 | 6,336,117 |
| 09 Abr 2024 | 4.65 | -0.05 | -1.06% | 4.70 | 4.85 | 4.60 | 10,647,846 |
| 08 Abr 2024 | 4.70 | 0.70 | 17.50% | 4.00 | 4.75 | 4.00 | 14,531,203 |
| 05 Abr 2024 | 4.00 | -0.10 | -2.44% | 4.10 | 4.10 | 3.95 | 5,057,703 |
| 04 Abr 2024 | 4.10 | 0.10 | 2.50% | 4.00 | 4.10 | 4.00 | 2,453,439 |
| 03 Abr 2024 | 4.00 | 0.10 | 2.56% | 3.90 | 4.20 | 3.90 | 6,533,119 |
| 02 Abr 2024 | 3.90 | -0.30 | -7.14% | 4.25 | 4.25 | 3.90 | 7,442,755 |
| 28 Mar 2024 | 4.20 | -0.60 | -12.50% | 4.75 | 4.75 | 4.20 | 25,417,769 |
| 27 Mar 2024 | 4.80 | 0.55 | 12.94% | 4.50 | 5.05 | 4.30 | 26,243,847 |
| 26 Mar 2024 | 4.25 | 0.40 | 10.39% | 3.85 | 4.25 | 3.85 | 10,894,065 |
| 25 Mar 2024 | 3.85 | 0.15 | 4.05% | 3.70 | 3.90 | 3.70 | 8,008,596 |
| 22 Mar 2024 | 3.70 | 0.50 | 15.63% | 3.20 | 3.75 | 3.20 | 18,897,698 |
| 21 Mar 2024 | 3.20 | 0.20 | 6.67% | 3.00 | 3.25 | 3.00 | 7,519,193 |
| 20 Mar 2024 | 3.00 | 0.05 | 1.69% | 2.95 | 3.00 | 2.90 | 1,957,020 |
| 19 Mar 2024 | 2.95 | -0.05 | -1.67% | 3.00 | 3.05 | 2.95 | 6,386,630 |
| 18 Mar 2024 | 3.00 | 0.30 | 11.11% | 2.70 | 3.10 | 2.70 | 9,024,484 |
| 15 Mar 2024 | 2.70 | 0.05 | 1.89% | 2.70 | 2.70 | 2.65 | 3,604,103 |
| 14 Mar 2024 | 2.65 | -0.05 | -1.85% | 2.70 | 2.70 | 2.65 | 1,225,728 |
| 13 Mar 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.70 | 2.70 | 3,745,349 |
| 12 Mar 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.70 | 2.70 | 2,466,690 |
| 11 Mar 2024 | 2.70 | -0.28 | -9.24% | 3.05 | 3.05 | 2.70 | 13,066,244 |
| 08 Mar 2024 | 2.975 | 0.38 | 14.42% | 2.60 | 3.00 | 2.60 | 15,958,409 |
| 07 Mar 2024 | 2.60 | 0.00 | 0.00% | 2.55 | 2.65 | 2.40 | 6,093,425 |
| 06 Mar 2024 | 2.60 | 0.45 | 20.93% | 2.15 | 2.60 | 2.15 | 9,136,075 |
| 05 Mar 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.20 | 2.15 | 2,270,124 |
| 04 Mar 2024 | 2.15 | -0.05 | -2.27% | 2.20 | 2.20 | 2.15 | 3,153,454 |
| 01 Mar 2024 | 2.20 | -0.05 | -2.22% | 2.25 | 2.35 | 2.20 | 2,428,343 |
| 29 Feb 2024 | 2.25 | 0.15 | 7.14% | 2.10 | 2.25 | 2.10 | 4,719,916 |
| 28 Feb 2024 | 2.10 | -0.05 | -2.33% | 2.15 | 2.15 | 2.10 | 577,762 |
| 27 Feb 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.20 | 2.15 | 2,904,607 |
| 26 Feb 2024 | 2.15 | -0.10 | -4.44% | 2.25 | 2.25 | 2.15 | 3,978,477 |
| 23 Feb 2024 | 2.25 | -0.05 | -2.17% | 2.30 | 2.30 | 2.25 | 761,324 |
| 22 Feb 2024 | 2.30 | -0.05 | -2.13% | 2.35 | 2.35 | 2.25 | 1,547,428 |
| 21 Feb 2024 | 2.35 | 0.00 | 0.00% | 2.35 | 2.35 | 2.35 | 2,428,521 |
| 20 Feb 2024 | 2.35 | 0.00 | 0.00% | 2.35 | 2.35 | 2.30 | 2,049,141 |
| 19 Feb 2024 | 2.35 | 0.00 | 0.00% | 2.35 | 2.35 | 2.35 | 1,090,581 |
| 16 Feb 2024 | 2.35 | 0.05 | 2.17% | 2.30 | 2.35 | 2.30 | 4,167,237 |
| 15 Feb 2024 | 2.30 | -0.10 | -4.17% | 2.40 | 2.40 | 2.25 | 7,091,828 |
| 14 Feb 2024 | 2.40 | 0.10 | 4.35% | 2.30 | 2.40 | 2.30 | 3,865,196 |
| 13 Feb 2024 | 2.30 | 0.05 | 2.22% | 2.25 | 2.30 | 2.25 | 2,396,680 |
| 12 Feb 2024 | 2.25 | -0.15 | -6.25% | 2.40 | 2.40 | 2.25 | 2,107,581 |
| 09 Feb 2024 | 2.40 | -0.10 | -4.00% | 2.45 | 2.45 | 2.40 | 3,568,596 |
| 08 Feb 2024 | 2.50 | 0.05 | 2.04% | 2.50 | 2.60 | 2.25 | 6,671,080 |
| 07 Feb 2024 | 2.45 | -0.15 | -5.77% | 2.60 | 2.60 | 2.45 | 3,347,577 |
| 06 Feb 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 872,895 |
| 05 Feb 2024 | 2.60 | 0.10 | 4.00% | 2.50 | 2.60 | 2.50 | 2,049,784 |
| 02 Feb 2024 | 2.50 | -0.05 | -1.96% | 2.55 | 2.55 | 2.50 | 1,985,119 |
| 01 Feb 2024 | 2.55 | 0.05 | 2.00% | 2.50 | 2.55 | 2.50 | 907,346 |
| 31 Ene 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 5,702,765 |
| 30 Ene 2024 | 2.50 | 0.25 | 11.11% | 2.25 | 2.50 | 2.25 | 1,350,274 |
| 29 Ene 2024 | 2.25 | -0.20 | -8.16% | 2.45 | 2.45 | 2.25 | 2,285,621 |
| 26 Ene 2024 | 2.45 | 0.10 | 4.26% | 2.35 | 2.45 | 2.35 | 1,803,820 |
