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.
ZIMV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 16.79 | 0.07 | 0.42% | 16.72 | 16.91 | 16.58 | 114,369 |
| 23 May 2024 | 16.72 | -0.70 | -4.02% | 17.40 | 17.595 | 16.62 | 161,224 |
| 22 May 2024 | 17.42 | 0.14 | 0.81% | 17.29 | 17.665 | 17.08 | 592,748 |
| 21 May 2024 | 17.28 | 0.25 | 1.47% | 16.93 | 17.43 | 16.92 | 301,441 |
| 20 May 2024 | 17.03 | 0.01 | 0.06% | 16.89 | 17.19 | 16.85 | 222,471 |
| 17 May 2024 | 17.02 | 0.04 | 0.24% | 17.14 | 17.24 | 16.82 | 233,575 |
| 16 May 2024 | 16.98 | 0.32 | 1.89% | 17.53 | 17.53 | 16.85 | 212,535 |
| 15 May 2024 | 16.665 | -0.02 | -0.09% | 16.96 | 16.96 | 16.64 | 191,812 |
| 14 May 2024 | 16.68 | -0.14 | -0.83% | 17.06 | 17.17 | 16.68 | 216,303 |
| 13 May 2024 | 16.82 | 0.17 | 1.02% | 16.64 | 16.98 | 16.36 | 346,124 |
| 10 May 2024 | 16.65 | -0.32 | -1.89% | 16.97 | 17.00 | 16.17 | 476,567 |
| 09 May 2024 | 16.97 | 1.59 | 10.34% | 18.32 | 18.41 | 16.48 | 950,507 |
| 08 May 2024 | 15.38 | -0.67 | -4.17% | 15.84 | 16.05 | 15.25 | 400,930 |
| 07 May 2024 | 16.05 | 0.23 | 1.45% | 15.81 | 16.085 | 15.69 | 221,518 |
| 06 May 2024 | 15.82 | 0.02 | 0.13% | 15.80 | 15.98 | 15.61 | 159,731 |
| 03 May 2024 | 15.80 | -0.03 | -0.19% | 16.21 | 16.2276 | 15.74 | 144,721 |
| 02 May 2024 | 15.83 | 0.33 | 2.13% | 15.76 | 15.85 | 15.395 | 146,364 |
| 01 May 2024 | 15.50 | 0.30 | 1.97% | 15.27 | 15.85 | 15.11 | 259,824 |
| 30 Abr 2024 | 15.20 | -0.47 | -3.00% | 15.55 | 15.57 | 15.05 | 316,620 |
| 29 Abr 2024 | 15.67 | -0.15 | -0.95% | 15.79 | 16.09 | 15.60 | 153,571 |
| 26 Abr 2024 | 15.82 | 0.34 | 2.20% | 15.48 | 15.95 | 15.48 | 143,539 |
| 25 Abr 2024 | 15.48 | -0.33 | -2.09% | 15.40 | 15.59 | 15.27 | 143,371 |
| 24 Abr 2024 | 15.81 | -0.24 | -1.50% | 16.05 | 16.09 | 15.69 | 117,593 |
| 23 Abr 2024 | 16.05 | 0.56 | 3.62% | 15.60 | 16.10 | 15.51 | 250,058 |
| 22 Abr 2024 | 15.49 | 0.06 | 0.39% | 15.59 | 15.72 | 15.31 | 183,718 |
| 19 Abr 2024 | 15.43 | -0.25 | -1.59% | 15.58 | 15.80 | 15.22 | 178,793 |
| 18 Abr 2024 | 15.68 | 0.35 | 2.28% | 15.35 | 15.73 | 15.30 | 254,313 |
| 17 Abr 2024 | 15.33 | -0.36 | -2.29% | 15.78 | 15.80 | 15.16 | 363,468 |
| 16 Abr 2024 | 15.69 | -0.05 | -0.32% | 15.56 | 15.86 | 15.495 | 222,591 |
| 15 Abr 2024 | 15.74 | -0.16 | -1.01% | 16.11 | 16.11 | 15.63 | 298,921 |
| 12 Abr 2024 | 15.90 | -1.04 | -6.14% | 16.96 | 16.97 | 15.84 | 367,211 |
| 11 Abr 2024 | 16.94 | -0.10 | -0.59% | 17.20 | 17.20 | 16.76 | 229,660 |
| 10 Abr 2024 | 17.04 | 0.05 | 0.29% | 16.50 | 17.08 | 16.44 | 386,288 |
| 09 Abr 2024 | 16.99 | 0.12 | 0.71% | 16.95 | 17.16 | 16.64 | 171,042 |
| 08 Abr 2024 | 16.87 | 0.05 | 0.30% | 16.92 | 17.15 | 16.76 | 265,752 |
| 05 Abr 2024 | 16.82 | -0.10 | -0.59% | 16.73 | 17.07 | 16.71 | 229,799 |
| 04 Abr 2024 | 16.92 | -0.48 | -2.76% | 17.40 | 17.68 | 16.89 | 345,547 |
| 03 Abr 2024 | 17.40 | 0.05 | 0.29% | 17.24 | 17.77 | 16.96 | 275,082 |
| 02 Abr 2024 | 17.35 | -1.12 | -6.06% | 18.03 | 18.03 | 17.25 | 322,670 |
| 01 Abr 2024 | 18.47 | 1.98 | 12.01% | 19.52 | 19.52 | 17.38 | 559,604 |
| 28 Mar 2024 | 16.49 | 0.18 | 1.10% | 16.17 | 16.75 | 16.06 | 649,011 |
| 27 Mar 2024 | 16.31 | 0.39 | 2.45% | 16.04 | 16.42 | 15.92 | 339,930 |
| 26 Mar 2024 | 15.92 | -0.09 | -0.56% | 16.03 | 16.37 | 15.88 | 413,396 |
| 25 Mar 2024 | 16.01 | -0.45 | -2.73% | 16.68 | 16.715 | 15.89 | 375,913 |
| 22 Mar 2024 | 16.46 | 0.05 | 0.30% | 16.24 | 16.57 | 16.12 | 225,110 |
| 21 Mar 2024 | 16.41 | -0.46 | -2.73% | 17.05 | 17.30 | 16.37 | 278,055 |
| 20 Mar 2024 | 16.87 | 0.36 | 2.18% | 16.52 | 17.12 | 16.33 | 180,950 |
| 19 Mar 2024 | 16.51 | -0.02 | -0.12% | 16.50 | 16.77 | 16.30 | 198,864 |
| 18 Mar 2024 | 16.53 | 0.06 | 0.36% | 16.50 | 16.85 | 16.15 | 325,648 |
| 15 Mar 2024 | 16.47 | 0.16 | 0.98% | 16.20 | 16.60 | 16.16 | 956,818 |
| 14 Mar 2024 | 16.31 | -0.47 | -2.80% | 16.72 | 16.76 | 16.205 | 312,868 |
| 13 Mar 2024 | 16.78 | 0.14 | 0.81% | 16.66 | 16.99 | 16.60 | 259,603 |
| 12 Mar 2024 | 16.645 | -0.19 | -1.10% | 16.78 | 16.99 | 16.56 | 419,458 |
| 11 Mar 2024 | 16.83 | -0.78 | -4.43% | 17.58 | 17.925 | 16.695 | 452,363 |
| 08 Mar 2024 | 17.61 | -0.11 | -0.62% | 17.92 | 18.35 | 17.37 | 220,054 |
| 07 Mar 2024 | 17.72 | 0.31 | 1.78% | 17.60 | 17.84 | 17.32 | 266,963 |
| 06 Mar 2024 | 17.41 | 0.79 | 4.75% | 16.30 | 17.43 | 16.30 | 285,160 |
| 05 Mar 2024 | 16.62 | -0.53 | -3.09% | 17.08 | 17.19 | 16.55 | 262,567 |
| 04 Mar 2024 | 17.15 | 0.22 | 1.30% | 17.09 | 17.91 | 16.75 | 454,717 |
| 01 Mar 2024 | 16.93 | -0.02 | -0.12% | 16.71 | 17.12 | 16.42 | 544,182 |
| 29 Feb 2024 | 16.95 | -2.65 | -13.52% | 18.26 | 19.175 | 16.83 | 1,024,934 |
| 28 Feb 2024 | 19.60 | -0.20 | -1.01% | 19.50 | 19.89 | 19.0956 | 435,492 |
| 27 Feb 2024 | 19.80 | 0.09 | 0.46% | 19.93 | 19.9412 | 19.21 | 287,355 |
| 26 Feb 2024 | 19.71 | 0.15 | 0.77% | 19.35 | 19.89 | 19.07 | 448,269 |
