Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ZG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 39.14 | -0.20 | -0.51% | 39.51 | 39.90 | 39.04 | 354,926 |
| 23 May 2024 | 39.34 | -1.50 | -3.67% | 40.86 | 40.975 | 39.18 | 562,011 |
| 22 May 2024 | 40.84 | -0.96 | -2.30% | 41.60 | 41.70 | 40.57 | 418,362 |
| 21 May 2024 | 41.80 | -0.78 | -1.83% | 42.38 | 42.38 | 41.6952 | 488,435 |
| 20 May 2024 | 42.58 | -0.77 | -1.78% | 43.20 | 43.51 | 42.53 | 393,028 |
| 17 May 2024 | 43.35 | -0.56 | -1.28% | 43.98 | 44.05 | 43.09 | 384,793 |
| 16 May 2024 | 43.91 | -0.32 | -0.72% | 43.67 | 44.17 | 43.59 | 437,970 |
| 15 May 2024 | 44.23 | 0.38 | 0.87% | 45.09 | 45.165 | 43.25 | 748,949 |
| 14 May 2024 | 43.85 | 1.65 | 3.91% | 42.80 | 44.98 | 42.80 | 676,598 |
| 13 May 2024 | 42.20 | 0.40 | 0.96% | 42.08 | 42.865 | 41.91 | 473,354 |
| 10 May 2024 | 41.80 | -0.66 | -1.55% | 42.59 | 42.59 | 41.59 | 521,271 |
| 09 May 2024 | 42.46 | 1.25 | 3.03% | 41.38 | 42.54 | 41.38 | 531,274 |
| 08 May 2024 | 41.21 | -1.15 | -2.71% | 41.92 | 42.30 | 41.14 | 752,773 |
| 07 May 2024 | 42.36 | 1.30 | 3.17% | 41.22 | 42.805 | 41.22 | 725,970 |
| 06 May 2024 | 41.06 | 0.99 | 2.47% | 40.49 | 41.09 | 40.16 | 688,847 |
| 03 May 2024 | 40.07 | 0.88 | 2.25% | 40.72 | 41.82 | 39.875 | 900,524 |
| 02 May 2024 | 39.19 | -2.25 | -5.43% | 39.75 | 39.88 | 38.06 | 1,540,536 |
| 01 May 2024 | 41.44 | -0.56 | -1.33% | 42.03 | 42.85 | 41.09 | 1,164,261 |
| 30 Abr 2024 | 42.00 | -1.11 | -2.57% | 42.73 | 43.175 | 41.925 | 704,489 |
| 29 Abr 2024 | 43.11 | -0.02 | -0.05% | 43.31 | 43.82 | 42.74 | 455,574 |
| 26 Abr 2024 | 43.13 | 0.72 | 1.70% | 42.42 | 43.66 | 42.14 | 380,431 |
| 25 Abr 2024 | 42.41 | -0.47 | -1.10% | 41.83 | 42.98 | 41.66 | 545,886 |
| 24 Abr 2024 | 42.88 | -0.30 | -0.69% | 43.24 | 44.15 | 42.77 | 426,285 |
| 23 Abr 2024 | 43.18 | 1.67 | 4.02% | 41.47 | 43.35 | 41.47 | 873,409 |
| 22 Abr 2024 | 41.51 | 0.47 | 1.15% | 41.45 | 41.73 | 40.47 | 717,630 |
| 19 Abr 2024 | 41.04 | -0.07 | -0.17% | 40.79 | 41.62 | 40.77 | 336,832 |
| 18 Abr 2024 | 41.11 | -0.77 | -1.84% | 42.19 | 42.35 | 41.09 | 401,385 |
| 17 Abr 2024 | 41.88 | -0.82 | -1.92% | 42.79 | 43.095 | 41.87 | 416,978 |
| 16 Abr 2024 | 42.70 | 0.29 | 0.68% | 42.0268 | 42.76 | 41.68 | 648,207 |
| 15 Abr 2024 | 42.41 | -1.30 | -2.97% | 44.08 | 44.17 | 42.34 | 450,064 |
| 12 Abr 2024 | 43.71 | -0.70 | -1.58% | 44.13 | 44.435 | 43.63 | 315,173 |
| 11 Abr 2024 | 44.41 | 0.01 | 0.02% | 44.92 | 45.28 | 43.92 | 550,900 |
| 10 Abr 2024 | 44.40 | -2.79 | -5.91% | 45.10 | 45.2471 | 44.12 | 621,330 |
| 09 Abr 2024 | 47.19 | 0.58 | 1.24% | 46.81 | 47.30 | 46.29 | 433,882 |
| 08 Abr 2024 | 46.61 | 0.38 | 0.82% | 46.70 | 46.74 | 45.54 | 576,794 |
| 05 Abr 2024 | 46.23 | 0.40 | 0.87% | 45.59 | 46.43 | 44.51 | 845,958 |
| 04 Abr 2024 | 45.83 | -0.02 | -0.04% | 46.36 | 47.10 | 45.68 | 350,390 |
| 03 Abr 2024 | 45.85 | 0.10 | 0.22% | 45.45 | 46.035 | 45.37 | 439,216 |
| 02 Abr 2024 | 45.75 | -1.65 | -3.48% | 46.03 | 46.31 | 45.35 | 1,058,916 |
| 01 Abr 2024 | 47.40 | -0.46 | -0.96% | 47.66 | 48.98 | 46.97 | 696,476 |
| 28 Mar 2024 | 47.86 | -1.75 | -3.53% | 49.44 | 50.00 | 47.82 | 748,442 |
| 27 Mar 2024 | 49.61 | 1.50 | 3.12% | 48.70 | 49.65 | 48.535 | 616,736 |
| 26 Mar 2024 | 48.11 | -0.48 | -0.99% | 49.05 | 49.58 | 48.05 | 455,367 |
| 25 Mar 2024 | 48.59 | -1.18 | -2.37% | 50.00 | 50.41 | 48.14 | 973,926 |
| 22 Mar 2024 | 49.77 | -0.55 | -1.09% | 50.15 | 51.20 | 49.535 | 734,352 |
| 21 Mar 2024 | 50.32 | 2.32 | 4.83% | 48.44 | 50.66 | 48.33 | 1,116,708 |
| 20 Mar 2024 | 48.00 | 0.90 | 1.91% | 47.20 | 48.42 | 46.57 | 809,817 |
| 19 Mar 2024 | 47.10 | 0.44 | 0.94% | 46.82 | 48.315 | 46.43 | 1,380,214 |
| 18 Mar 2024 | 46.66 | 0.44 | 0.95% | 46.75 | 47.81 | 43.90 | 2,734,873 |
| 15 Mar 2024 | 46.22 | -6.92 | -13.02% | 52.83 | 53.38 | 44.86 | 2,996,120 |
| 14 Mar 2024 | 53.14 | -0.96 | -1.77% | 54.13 | 54.51 | 52.645 | 613,266 |
| 13 Mar 2024 | 54.10 | -0.74 | -1.35% | 54.88 | 56.60 | 54.02 | 585,059 |
| 12 Mar 2024 | 54.84 | -0.44 | -0.80% | 55.21 | 55.765 | 54.38 | 385,227 |
| 11 Mar 2024 | 55.28 | -0.87 | -1.55% | 56.19 | 56.19 | 54.81 | 427,073 |
| 08 Mar 2024 | 56.15 | 2.09 | 3.87% | 54.57 | 56.765 | 54.57 | 667,341 |
| 07 Mar 2024 | 54.06 | 0.03 | 0.06% | 54.76 | 54.76 | 53.155 | 749,053 |
| 06 Mar 2024 | 54.03 | 1.63 | 3.11% | 52.52 | 54.73 | 52.52 | 605,987 |
| 05 Mar 2024 | 52.40 | -2.97 | -5.36% | 54.30 | 54.51 | 51.59 | 706,557 |
| 04 Mar 2024 | 55.37 | -0.21 | -0.38% | 55.79 | 56.40 | 54.74 | 774,665 |
| 01 Mar 2024 | 55.58 | 1.52 | 2.81% | 54.11 | 55.65 | 53.85 | 758,674 |
| 29 Feb 2024 | 54.06 | 1.00 | 1.88% | 54.01 | 55.00 | 53.13 | 525,569 |
| 28 Feb 2024 | 53.06 | 0.39 | 0.74% | 52.05 | 53.76 | 51.76 | 377,981 |
| 27 Feb 2024 | 52.67 | 1.01 | 1.96% | 52.16 | 53.01 | 51.47 | 499,104 |
| 26 Feb 2024 | 51.66 | 0.21 | 0.41% | 51.30 | 52.48 | 51.12 | 411,445 |
