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.
ZEUS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 63.68 | 0.29 | 0.46% | 64.19 | 64.19 | 63.02 | 65,659 |
| 01 May 2024 | 63.39 | -0.18 | -0.28% | 64.24 | 64.82 | 62.56 | 83,888 |
| 30 Abr 2024 | 63.57 | -3.28 | -4.91% | 66.64 | 66.64 | 63.31 | 87,197 |
| 29 Abr 2024 | 66.85 | 0.17 | 0.25% | 66.68 | 67.81 | 65.30 | 59,683 |
| 26 Abr 2024 | 66.68 | -0.87 | -1.29% | 67.99 | 68.56 | 66.50 | 52,830 |
| 25 Abr 2024 | 67.55 | -0.01 | -0.01% | 67.21 | 67.85 | 66.25 | 35,401 |
| 24 Abr 2024 | 67.56 | -1.37 | -1.99% | 69.10 | 69.65 | 66.89 | 44,134 |
| 23 Abr 2024 | 68.93 | 1.32 | 1.95% | 67.17 | 69.79 | 67.17 | 78,490 |
| 22 Abr 2024 | 67.61 | -0.26 | -0.38% | 68.19 | 68.73 | 67.37 | 47,882 |
| 19 Abr 2024 | 67.87 | 0.41 | 0.61% | 67.02 | 68.66 | 67.02 | 52,454 |
| 18 Abr 2024 | 67.46 | -0.46 | -0.68% | 67.81 | 68.93 | 66.77 | 39,037 |
| 17 Abr 2024 | 67.92 | -0.42 | -0.61% | 69.34 | 69.48 | 67.72 | 52,859 |
| 16 Abr 2024 | 68.34 | -0.28 | -0.41% | 67.90 | 68.945 | 66.3115 | 53,236 |
| 15 Abr 2024 | 68.62 | 0.37 | 0.54% | 68.59 | 69.57 | 68.21 | 42,596 |
| 12 Abr 2024 | 68.25 | -1.47 | -2.11% | 69.82 | 70.505 | 67.82 | 37,839 |
| 11 Abr 2024 | 69.72 | 0.46 | 0.66% | 69.27 | 69.73 | 68.92 | 38,363 |
| 10 Abr 2024 | 69.26 | -2.20 | -3.08% | 69.86 | 70.43 | 67.80 | 68,059 |
| 09 Abr 2024 | 71.46 | 0.35 | 0.49% | 71.64 | 72.37 | 70.37 | 44,101 |
| 08 Abr 2024 | 71.11 | -0.90 | -1.25% | 72.56 | 73.27 | 70.965 | 49,984 |
| 05 Abr 2024 | 72.01 | 1.23 | 1.74% | 70.81 | 72.585 | 70.81 | 34,705 |
| 04 Abr 2024 | 70.78 | -0.59 | -0.83% | 71.60 | 72.68 | 70.50 | 54,037 |
| 03 Abr 2024 | 71.37 | 1.61 | 2.31% | 69.64 | 71.64 | 69.19 | 78,622 |
| 02 Abr 2024 | 69.76 | -0.79 | -1.12% | 70.15 | 70.54 | 68.7531 | 66,760 |
| 01 Abr 2024 | 70.55 | -0.33 | -0.47% | 71.25 | 72.00 | 70.28 | 55,151 |
| 28 Mar 2024 | 70.88 | 0.70 | 1.00% | 70.57 | 71.355 | 69.37 | 91,152 |
| 27 Mar 2024 | 70.18 | 1.97 | 2.89% | 68.98 | 70.39 | 68.08 | 62,448 |
| 26 Mar 2024 | 68.21 | -0.45 | -0.66% | 69.01 | 69.01 | 67.9446 | 50,084 |
| 25 Mar 2024 | 68.66 | 0.03 | 0.04% | 68.95 | 70.77 | 68.47 | 56,380 |
| 22 Mar 2024 | 68.63 | 0.26 | 0.38% | 67.98 | 69.26 | 67.86 | 86,477 |
| 21 Mar 2024 | 68.37 | 0.25 | 0.37% | 68.40 | 69.30 | 67.28 | 97,824 |
| 20 Mar 2024 | 68.12 | 0.65 | 0.96% | 67.50 | 68.735 | 66.60 | 68,927 |
| 19 Mar 2024 | 67.47 | 1.79 | 2.73% | 65.57 | 67.535 | 65.57 | 63,253 |
| 18 Mar 2024 | 65.68 | 0.05 | 0.08% | 66.38 | 67.075 | 63.12 | 101,664 |
| 15 Mar 2024 | 65.63 | 1.06 | 1.64% | 64.67 | 65.76 | 63.58 | 608,213 |
| 14 Mar 2024 | 64.57 | -0.69 | -1.06% | 64.51 | 65.285 | 63.62 | 104,639 |
| 13 Mar 2024 | 65.26 | -0.39 | -0.59% | 65.65 | 66.51 | 62.54 | 96,212 |
| 12 Mar 2024 | 65.65 | 0.67 | 1.03% | 65.37 | 65.77 | 64.15 | 72,161 |
| 11 Mar 2024 | 64.98 | 1.00 | 1.56% | 63.62 | 65.555 | 62.31 | 89,681 |
| 08 Mar 2024 | 63.98 | -2.19 | -3.31% | 66.47 | 67.09 | 63.41 | 80,703 |
| 07 Mar 2024 | 66.17 | 3.31 | 5.27% | 63.69 | 66.18 | 63.335 | 114,799 |
| 06 Mar 2024 | 62.86 | -1.27 | -1.98% | 64.86 | 64.86 | 62.335 | 226,526 |
| 05 Mar 2024 | 64.13 | -1.08 | -1.66% | 64.65 | 65.25 | 63.92 | 138,488 |
| 04 Mar 2024 | 65.21 | -2.19 | -3.25% | 67.75 | 68.23 | 65.14 | 74,864 |
| 01 Mar 2024 | 67.40 | -0.62 | -0.91% | 68.02 | 69.5499 | 66.72 | 64,889 |
| 29 Feb 2024 | 68.02 | 1.76 | 2.66% | 66.96 | 68.19 | 66.18 | 91,856 |
| 28 Feb 2024 | 66.26 | -2.04 | -2.99% | 67.49 | 67.93 | 66.00 | 85,230 |
| 27 Feb 2024 | 68.30 | -0.30 | -0.44% | 68.63 | 68.75 | 66.705 | 96,164 |
| 26 Feb 2024 | 68.60 | -1.17 | -1.68% | 69.80 | 72.0989 | 68.245 | 105,382 |
| 23 Feb 2024 | 69.77 | -0.08 | -0.11% | 73.19 | 73.54 | 65.33 | 105,764 |
| 22 Feb 2024 | 69.85 | 0.28 | 0.40% | 69.63 | 70.40 | 67.90 | 81,407 |
| 21 Feb 2024 | 69.57 | 0.10 | 0.14% | 68.69 | 69.75 | 68.58 | 53,945 |
| 20 Feb 2024 | 69.47 | -0.77 | -1.10% | 69.28 | 70.495 | 68.72 | 99,454 |
| 16 Feb 2024 | 70.24 | -1.88 | -2.61% | 71.74 | 71.91 | 69.66 | 71,453 |
| 15 Feb 2024 | 72.12 | 4.80 | 7.13% | 68.02 | 72.24 | 68.02 | 85,936 |
| 14 Feb 2024 | 67.32 | 1.65 | 2.51% | 66.31 | 67.83 | 65.97 | 51,455 |
| 13 Feb 2024 | 65.67 | -4.38 | -6.25% | 68.41 | 68.41 | 64.88 | 86,493 |
| 12 Feb 2024 | 70.05 | 0.90 | 1.30% | 69.20 | 71.55 | 69.20 | 68,110 |
| 09 Feb 2024 | 69.15 | 0.83 | 1.21% | 68.21 | 69.26 | 68.16 | 46,919 |
| 08 Feb 2024 | 68.32 | 2.01 | 3.03% | 66.18 | 68.32 | 66.125 | 48,240 |
| 07 Feb 2024 | 66.31 | 1.08 | 1.66% | 65.12 | 66.48 | 64.75 | 47,122 |
| 06 Feb 2024 | 65.23 | -0.62 | -0.94% | 65.80 | 66.15 | 64.94 | 53,367 |
| 05 Feb 2024 | 65.85 | -2.38 | -3.49% | 67.29 | 67.29 | 64.65 | 71,368 |
