Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ZTF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 370.00 | -5.00 | -1.33% | 373.00 | 381.00 | 370.00 | 20,565 |
| 23 Abr 2024 | 375.00 | -7.00 | -1.83% | 375.00 | 375.00 | 375.00 | 2,375 |
| 22 Abr 2024 | 382.00 | -1.00 | -0.26% | 382.00 | 382.00 | 382.00 | 17,209 |
| 19 Abr 2024 | 383.00 | 13.00 | 3.51% | 389.00 | 389.00 | 371.00 | 71,794 |
| 18 Abr 2024 | 370.00 | -5.00 | -1.33% | 375.00 | 380.00 | 370.00 | 8,688 |
| 17 Abr 2024 | 375.00 | -15.00 | -3.85% | 375.00 | 375.00 | 375.00 | 16,754 |
| 16 Abr 2024 | 390.00 | 1.00 | 0.26% | 389.00 | 390.00 | 389.00 | 9,890 |
| 15 Abr 2024 | 389.00 | 14.00 | 3.73% | 380.00 | 389.00 | 376.00 | 22,749 |
| 12 Abr 2024 | 375.00 | 13.00 | 3.59% | 363.00 | 379.00 | 363.00 | 35,785 |
| 11 Abr 2024 | 362.00 | 1.00 | 0.28% | 361.00 | 362.00 | 361.00 | 22,655 |
| 10 Abr 2024 | 361.00 | -6.00 | -1.63% | 379.00 | 380.00 | 361.00 | 47,533 |
| 09 Abr 2024 | 367.00 | -4.00 | -1.08% | 371.00 | 371.00 | 367.00 | 21,730 |
| 08 Abr 2024 | 371.00 | -3.00 | -0.80% | 370.00 | 373.00 | 370.00 | 25,551 |
| 05 Abr 2024 | 374.00 | 9.00 | 2.47% | 361.00 | 374.00 | 361.00 | 9,766 |
| 04 Abr 2024 | 365.00 | -13.00 | -3.44% | 365.00 | 365.00 | 365.00 | 10,752 |
| 03 Abr 2024 | 378.00 | -13.00 | -3.32% | 376.00 | 378.00 | 360.00 | 71,753 |
| 02 Abr 2024 | 391.00 | 10.00 | 2.62% | 383.00 | 391.00 | 383.00 | 5,914 |
| 28 Mar 2024 | 381.00 | 1.00 | 0.26% | 385.00 | 385.00 | 381.00 | 23,027 |
| 27 Mar 2024 | 380.00 | -20.00 | -5.00% | 397.00 | 399.00 | 380.00 | 42,247 |
| 26 Mar 2024 | 400.00 | -7.00 | -1.72% | 410.00 | 410.00 | 383.00 | 219,872 |
| 25 Mar 2024 | 407.00 | 28.00 | 7.39% | 382.00 | 407.00 | 380.00 | 104,939 |
| 22 Mar 2024 | 379.00 | 31.00 | 8.91% | 367.00 | 390.00 | 367.00 | 158,139 |
| 21 Mar 2024 | 348.00 | 4.00 | 1.16% | 348.00 | 348.00 | 348.00 | 1,286,238 |
| 20 Mar 2024 | 344.00 | -10.00 | -2.82% | 346.00 | 346.00 | 344.00 | 520,742 |
| 19 Mar 2024 | 354.00 | 19.00 | 5.67% | 334.00 | 354.00 | 334.00 | 123,368 |
| 18 Mar 2024 | 335.00 | -5.00 | -1.47% | 340.00 | 340.00 | 333.00 | 127,635 |
| 15 Mar 2024 | 340.00 | 0.00 | 0.00% | 340.00 | 340.00 | 340.00 | 7,457 |
| 14 Mar 2024 | 340.00 | 11.00 | 3.34% | 326.00 | 340.00 | 326.00 | 9,013 |
| 13 Mar 2024 | 329.00 | -9.00 | -2.66% | 329.00 | 329.00 | 329.00 | 24,447 |
| 12 Mar 2024 | 338.00 | -2.00 | -0.59% | 338.00 | 338.00 | 338.00 | 11,475 |
| 11 Mar 2024 | 340.00 | 15.00 | 4.62% | 326.00 | 344.00 | 326.00 | 9,354 |
| 08 Mar 2024 | 325.00 | -13.00 | -3.85% | 325.00 | 340.00 | 325.00 | 136,365 |
| 07 Mar 2024 | 338.00 | 16.00 | 4.97% | 319.00 | 338.00 | 319.00 | 52,230 |
| 06 Mar 2024 | 322.00 | -18.00 | -5.29% | 339.00 | 339.00 | 322.00 | 31,619 |
| 05 Mar 2024 | 340.00 | 8.00 | 2.41% | 326.00 | 340.00 | 326.00 | 24,215 |
| 04 Mar 2024 | 332.00 | -8.00 | -2.35% | 319.00 | 339.00 | 319.00 | 13,098 |
| 01 Mar 2024 | 340.00 | 20.00 | 6.25% | 339.00 | 340.00 | 339.00 | 8,301 |
| 29 Feb 2024 | 320.00 | -8.00 | -2.44% | 330.00 | 337.00 | 310.00 | 85,821 |
| 28 Feb 2024 | 328.00 | -5.00 | -1.50% | 336.00 | 336.00 | 328.00 | 27,301 |
| 27 Feb 2024 | 333.00 | -17.00 | -4.86% | 342.00 | 349.00 | 330.00 | 70,881 |
| 26 Feb 2024 | 350.00 | 0.00 | 0.00% | 351.00 | 351.00 | 350.00 | 31,414 |
| 23 Feb 2024 | 350.00 | -4.00 | -1.13% | 354.00 | 355.00 | 350.00 | 61,131 |
| 22 Feb 2024 | 354.00 | -1.00 | -0.28% | 356.00 | 369.00 | 354.00 | 14,972 |
| 21 Feb 2024 | 355.00 | 2.00 | 0.57% | 359.00 | 360.00 | 354.00 | 22,590 |
| 20 Feb 2024 | 353.00 | 3.00 | 0.86% | 351.00 | 359.00 | 351.00 | 13,813 |
| 19 Feb 2024 | 350.00 | 0.00 | 0.00% | 351.00 | 351.00 | 350.00 | 10,123 |
| 16 Feb 2024 | 350.00 | -18.00 | -4.89% | 353.00 | 355.00 | 350.00 | 12,817 |
| 15 Feb 2024 | 368.00 | 5.00 | 1.38% | 372.00 | 372.00 | 368.00 | 23,882 |
| 14 Feb 2024 | 363.00 | -14.00 | -3.71% | 377.00 | 378.00 | 363.00 | 17,705 |
| 13 Feb 2024 | 377.00 | 7.00 | 1.89% | 366.00 | 379.00 | 366.00 | 14,798 |
| 12 Feb 2024 | 370.00 | -5.00 | -1.33% | 370.00 | 370.00 | 370.00 | 15,897 |
| 09 Feb 2024 | 375.00 | 7.00 | 1.90% | 360.00 | 375.00 | 360.00 | 49,665 |
| 08 Feb 2024 | 368.00 | 8.00 | 2.22% | 360.00 | 368.00 | 360.00 | 11,789 |
| 07 Feb 2024 | 360.00 | 0.00 | 0.00% | 370.00 | 370.00 | 355.00 | 14,103 |
| 06 Feb 2024 | 360.00 | 4.00 | 1.12% | 351.00 | 360.00 | 351.00 | 7,932 |
| 05 Feb 2024 | 356.00 | -19.00 | -5.07% | 375.00 | 376.00 | 356.00 | 15,695 |
| 02 Feb 2024 | 375.00 | -7.00 | -1.83% | 376.00 | 376.00 | 375.00 | 17,953 |
| 01 Feb 2024 | 382.00 | 2.00 | 0.53% | 382.00 | 382.00 | 382.00 | 2,861 |
| 31 Ene 2024 | 380.00 | 0.00 | 0.00% | 381.00 | 381.00 | 380.00 | 86,504 |
| 30 Ene 2024 | 380.00 | -2.00 | -0.52% | 391.00 | 391.00 | 380.00 | 26,897 |
| 29 Ene 2024 | 382.00 | 0.00 | 0.00% | 389.00 | 390.00 | 382.00 | 17,504 |
| 26 Ene 2024 | 382.00 | -7.00 | -1.80% | 384.00 | 384.00 | 374.00 | 30,283 |
