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.
ZBRA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 326.98 | 5.20 | 1.62% | 321.71 | 327.09 | 319.96 | 230,702 |
| 21 May 2024 | 321.78 | 1.62 | 0.51% | 319.21 | 322.48 | 317.0711 | 285,667 |
| 20 May 2024 | 320.16 | 2.27 | 0.71% | 316.24 | 320.54 | 316.24 | 331,981 |
| 17 May 2024 | 317.89 | -1.97 | -0.62% | 320.74 | 320.74 | 317.52 | 222,672 |
| 16 May 2024 | 319.86 | -4.01 | -1.24% | 323.02 | 324.17 | 319.67 | 288,376 |
| 15 May 2024 | 323.87 | 2.89 | 0.90% | 323.00 | 325.11 | 322.213 | 217,529 |
| 14 May 2024 | 320.98 | 4.98 | 1.58% | 318.39 | 322.78 | 317.85 | 216,289 |
| 13 May 2024 | 316.00 | 0.20 | 0.06% | 318.65 | 320.15 | 315.57 | 232,877 |
| 10 May 2024 | 315.80 | -0.70 | -0.22% | 319.04 | 319.08 | 314.1995 | 304,135 |
| 09 May 2024 | 316.50 | -3.45 | -1.08% | 319.04 | 319.87 | 315.065 | 250,415 |
| 08 May 2024 | 319.95 | 2.08 | 0.65% | 314.94 | 320.06 | 312.19 | 329,818 |
| 07 May 2024 | 317.87 | 2.08 | 0.66% | 315.48 | 320.677 | 314.25 | 275,022 |
| 06 May 2024 | 315.79 | 6.20 | 2.00% | 312.15 | 319.45 | 311.80 | 334,067 |
| 03 May 2024 | 309.59 | -3.12 | -1.00% | 315.87 | 317.07 | 308.93 | 475,226 |
| 02 May 2024 | 312.71 | 3.66 | 1.18% | 312.23 | 315.17 | 303.215 | 507,757 |
| 01 May 2024 | 309.05 | -5.51 | -1.75% | 311.61 | 315.52 | 303.49 | 579,826 |
| 30 Abr 2024 | 314.56 | 14.55 | 4.85% | 320.00 | 322.9517 | 304.21 | 907,722 |
| 29 Abr 2024 | 300.01 | 2.80 | 0.94% | 298.45 | 303.84 | 298.195 | 560,681 |
| 26 Abr 2024 | 297.21 | 4.68 | 1.60% | 293.50 | 299.15 | 292.78 | 461,389 |
| 25 Abr 2024 | 292.53 | 15.00 | 5.40% | 274.36 | 293.285 | 271.63 | 673,954 |
| 24 Abr 2024 | 277.53 | 0.97 | 0.35% | 275.28 | 280.92 | 274.24 | 322,642 |
| 23 Abr 2024 | 276.56 | 4.93 | 1.81% | 271.55 | 277.45 | 271.55 | 245,824 |
| 22 Abr 2024 | 271.63 | 3.56 | 1.33% | 271.74 | 274.87 | 267.211 | 305,117 |
| 19 Abr 2024 | 268.07 | -4.96 | -1.82% | 273.03 | 274.87 | 266.75 | 351,516 |
| 18 Abr 2024 | 273.03 | -3.11 | -1.13% | 274.00 | 277.03 | 271.505 | 376,141 |
| 17 Abr 2024 | 276.14 | -4.28 | -1.52% | 282.42 | 284.49 | 275.75 | 175,573 |
| 16 Abr 2024 | 280.415 | -2.59 | -0.91% | 280.65 | 283.285 | 278.22 | 239,375 |
| 15 Abr 2024 | 283.00 | -6.68 | -2.31% | 292.32 | 293.91 | 281.52 | 199,499 |
| 12 Abr 2024 | 289.68 | -7.86 | -2.64% | 293.85 | 295.03 | 287.87 | 221,039 |
| 11 Abr 2024 | 297.54 | -2.37 | -0.79% | 300.24 | 300.465 | 292.25 | 270,531 |
| 10 Abr 2024 | 299.91 | -6.26 | -2.04% | 302.27 | 303.15 | 296.415 | 271,435 |
| 09 Abr 2024 | 306.17 | 9.30 | 3.13% | 299.42 | 306.955 | 298.20 | 364,529 |
| 08 Abr 2024 | 296.87 | 6.49 | 2.24% | 295.11 | 299.34 | 293.65 | 232,849 |
| 05 Abr 2024 | 290.38 | -2.58 | -0.88% | 291.91 | 292.14 | 288.17 | 211,032 |
| 04 Abr 2024 | 292.96 | 0.21 | 0.07% | 295.78 | 303.88 | 291.895 | 390,660 |
| 03 Abr 2024 | 292.75 | -3.75 | -1.26% | 294.08 | 296.24 | 291.245 | 399,269 |
| 02 Abr 2024 | 296.50 | -4.50 | -1.50% | 293.7662 | 297.665 | 293.245 | 418,374 |
| 01 Abr 2024 | 301.00 | -0.44 | -0.15% | 302.59 | 304.56 | 298.065 | 416,937 |
| 28 Mar 2024 | 301.44 | 2.28 | 0.76% | 300.24 | 302.63 | 298.035 | 376,934 |
| 27 Mar 2024 | 299.16 | 7.78 | 2.67% | 293.15 | 299.55 | 292.64 | 404,951 |
| 26 Mar 2024 | 291.38 | -6.56 | -2.20% | 300.00 | 301.52 | 291.01 | 290,580 |
| 25 Mar 2024 | 297.94 | 6.50 | 2.23% | 291.40 | 299.515 | 291.295 | 449,495 |
| 22 Mar 2024 | 291.44 | -3.62 | -1.23% | 293.87 | 293.87 | 290.16 | 201,826 |
| 21 Mar 2024 | 295.06 | 9.25 | 3.24% | 289.02 | 296.44 | 287.875 | 227,352 |
| 20 Mar 2024 | 285.81 | 0.62 | 0.22% | 284.93 | 287.065 | 278.84 | 358,521 |
| 19 Mar 2024 | 285.19 | -0.78 | -0.27% | 283.98 | 287.525 | 283.495 | 306,048 |
| 18 Mar 2024 | 285.97 | 0.11 | 0.04% | 288.53 | 288.60 | 283.68 | 329,261 |
| 15 Mar 2024 | 285.86 | 4.09 | 1.45% | 277.50 | 286.36 | 277.50 | 532,588 |
| 14 Mar 2024 | 281.77 | -2.73 | -0.96% | 282.08 | 285.32 | 279.05 | 375,261 |
| 13 Mar 2024 | 284.50 | -0.94 | -0.33% | 284.07 | 286.16 | 282.33 | 285,861 |
| 12 Mar 2024 | 285.44 | 5.21 | 1.86% | 281.11 | 286.905 | 278.445 | 316,178 |
| 11 Mar 2024 | 280.23 | -2.36 | -0.84% | 282.30 | 283.54 | 279.185 | 268,772 |
| 08 Mar 2024 | 282.59 | -6.00 | -2.08% | 290.47 | 290.99 | 282.43 | 328,604 |
| 07 Mar 2024 | 288.59 | 1.32 | 0.46% | 289.42 | 290.69 | 285.32 | 246,604 |
| 06 Mar 2024 | 287.27 | 2.73 | 0.96% | 289.25 | 289.58 | 283.52 | 182,128 |
| 05 Mar 2024 | 284.54 | -7.11 | -2.44% | 289.76 | 289.76 | 282.17 | 306,673 |
| 04 Mar 2024 | 291.65 | 2.01 | 0.69% | 290.65 | 293.57 | 286.0084 | 442,490 |
| 01 Mar 2024 | 289.64 | 10.16 | 3.64% | 279.68 | 289.94 | 278.75 | 413,160 |
| 29 Feb 2024 | 279.48 | 6.68 | 2.45% | 276.05 | 282.00 | 275.76 | 400,909 |
| 28 Feb 2024 | 272.80 | -2.98 | -1.08% | 272.29 | 274.22 | 270.83 | 212,855 |
| 27 Feb 2024 | 275.78 | -2.28 | -0.82% | 279.56 | 280.056 | 274.48 | 194,598 |
| 26 Feb 2024 | 278.06 | 3.07 | 1.12% | 273.89 | 279.41 | 272.40 | 336,872 |
| 23 Feb 2024 | 274.99 | -4.49 | -1.61% | 278.21 | 279.83 | 274.99 | 269,203 |
