Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ZIONO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 25.72 | 0.01 | 0.04% | 25.69 | 25.75 | 25.65 | 6,885 |
| 07 May 2024 | 25.71 | 0.18 | 0.72% | 25.65 | 25.75 | 25.65 | 7,792 |
| 06 May 2024 | 25.52 | -0.16 | -0.62% | 25.68 | 25.72 | 25.52 | 7,121 |
| 03 May 2024 | 25.68 | 0.13 | 0.51% | 25.57 | 25.68 | 25.53 | 2,403 |
| 02 May 2024 | 25.55 | -0.05 | -0.20% | 25.58 | 25.65 | 25.52 | 12,675 |
| 01 May 2024 | 25.60 | 0.00 | 0.00% | 25.59 | 25.62 | 25.42 | 8,208 |
| 30 Abr 2024 | 25.60 | 0.08 | 0.31% | 25.54 | 25.60 | 25.42 | 13,651 |
| 29 Abr 2024 | 25.52 | 0.02 | 0.08% | 25.57 | 25.60 | 25.51 | 4,504 |
| 26 Abr 2024 | 25.50 | 0.08 | 0.31% | 25.46 | 25.55 | 25.44 | 7,642 |
| 25 Abr 2024 | 25.42 | -0.03 | -0.12% | 25.39 | 25.49 | 25.39 | 5,865 |
| 24 Abr 2024 | 25.45 | -0.01 | -0.04% | 25.37 | 25.49 | 25.37 | 7,645 |
| 23 Abr 2024 | 25.46 | 0.14 | 0.55% | 25.35 | 25.46 | 25.34 | 4,824 |
| 22 Abr 2024 | 25.32 | 0.09 | 0.36% | 25.28 | 25.37 | 25.26 | 7,774 |
| 19 Abr 2024 | 25.23 | -0.01 | -0.04% | 25.29 | 25.37 | 25.23 | 24,332 |
| 18 Abr 2024 | 25.24 | -0.07 | -0.28% | 25.29 | 25.39 | 25.23 | 6,173 |
| 17 Abr 2024 | 25.31 | 0.03 | 0.12% | 25.35 | 25.40 | 25.29 | 5,320 |
| 16 Abr 2024 | 25.28 | -0.03 | -0.10% | 25.27 | 25.36 | 25.27 | 12,206 |
| 15 Abr 2024 | 25.31 | 0.02 | 0.06% | 25.35 | 25.35 | 25.23 | 16,631 |
| 12 Abr 2024 | 25.29 | -0.01 | -0.04% | 25.28 | 25.36 | 25.28 | 11,321 |
| 11 Abr 2024 | 25.30 | 0.02 | 0.08% | 25.27 | 25.32 | 25.27 | 11,132 |
| 10 Abr 2024 | 25.28 | 0.00 | 0.00% | 25.27 | 25.36 | 25.22 | 44,368 |
| 09 Abr 2024 | 25.28 | -0.03 | -0.12% | 25.31 | 25.35 | 25.27 | 23,707 |
| 08 Abr 2024 | 25.31 | 0.02 | 0.08% | 25.31 | 25.35 | 25.29 | 22,548 |
| 05 Abr 2024 | 25.29 | -0.02 | -0.08% | 25.38 | 25.46 | 25.27 | 53,876 |
| 04 Abr 2024 | 25.31 | -0.06 | -0.22% | 25.33 | 25.35 | 25.28 | 29,120 |
| 03 Abr 2024 | 25.37 | 0.06 | 0.22% | 25.30 | 25.37 | 25.26 | 19,430 |
| 02 Abr 2024 | 25.31 | 0.01 | 0.04% | 25.30 | 25.39 | 25.26 | 27,560 |
| 01 Abr 2024 | 25.30 | -0.01 | -0.04% | 25.32 | 25.71 | 25.30 | 34,494 |
| 28 Mar 2024 | 25.31 | -0.14 | -0.55% | 25.45 | 25.63 | 25.31 | 39,038 |
| 27 Mar 2024 | 25.45 | 0.00 | 0.00% | 25.40 | 25.68 | 25.38 | 10,712 |
| 26 Mar 2024 | 25.45 | -0.10 | -0.39% | 25.50 | 25.67 | 25.41 | 15,664 |
| 25 Mar 2024 | 25.55 | -0.03 | -0.12% | 25.52 | 25.74 | 25.34 | 20,894 |
| 22 Mar 2024 | 25.58 | -0.03 | -0.12% | 25.70 | 25.87 | 25.50 | 8,239 |
| 21 Mar 2024 | 25.61 | 0.06 | 0.23% | 25.74 | 25.83 | 25.55 | 32,261 |
| 20 Mar 2024 | 25.55 | -0.01 | -0.04% | 25.61 | 25.80 | 25.42 | 18,473 |
| 19 Mar 2024 | 25.56 | -0.18 | -0.70% | 25.70 | 25.87 | 25.42 | 23,862 |
| 18 Mar 2024 | 25.74 | 0.04 | 0.16% | 25.72 | 25.74 | 25.61 | 6,845 |
| 15 Mar 2024 | 25.70 | 0.11 | 0.43% | 25.68 | 25.71 | 25.55 | 6,020 |
| 14 Mar 2024 | 25.59 | -0.01 | -0.04% | 25.61 | 25.76 | 25.34 | 18,227 |
| 13 Mar 2024 | 25.60 | 0.09 | 0.35% | 25.73 | 25.89 | 25.60 | 12,974 |
| 12 Mar 2024 | 25.51 | -0.38 | -1.47% | 25.71 | 26.27 | 25.49 | 511,143 |
| 11 Mar 2024 | 25.89 | 0.64 | 2.53% | 25.27 | 26.09 | 25.25 | 149,008 |
| 08 Mar 2024 | 25.25 | -0.13 | -0.51% | 25.34 | 25.39 | 25.25 | 15,987 |
| 07 Mar 2024 | 25.38 | 0.19 | 0.75% | 25.19 | 25.44 | 25.19 | 12,434 |
| 06 Mar 2024 | 25.19 | 0.05 | 0.20% | 25.17 | 25.56 | 25.17 | 27,467 |
| 05 Mar 2024 | 25.14 | -0.06 | -0.24% | 25.35 | 25.42 | 25.07 | 17,153 |
| 04 Mar 2024 | 25.20 | -0.08 | -0.32% | 25.31 | 25.44 | 25.20 | 7,335 |
| 01 Mar 2024 | 25.28 | -0.22 | -0.86% | 25.21 | 25.50 | 25.21 | 10,518 |
| 29 Feb 2024 | 25.50 | -0.22 | -0.86% | 25.28 | 25.50 | 25.21 | 75,336 |
| 28 Feb 2024 | 25.72 | 0.02 | 0.08% | 25.70 | 26.16 | 25.65 | 30,177 |
| 27 Feb 2024 | 25.70 | 0.09 | 0.35% | 25.66 | 25.89 | 25.61 | 58,566 |
| 26 Feb 2024 | 25.61 | -0.02 | -0.08% | 25.63 | 25.85 | 25.61 | 32,672 |
| 23 Feb 2024 | 25.63 | -0.02 | -0.08% | 25.67 | 25.77 | 25.62 | 12,449 |
| 22 Feb 2024 | 25.65 | -0.10 | -0.39% | 25.86 | 25.86 | 25.65 | 17,143 |
| 21 Feb 2024 | 25.75 | 0.20 | 0.78% | 25.62 | 25.80 | 25.55 | 11,589 |
| 20 Feb 2024 | 25.55 | 0.04 | 0.16% | 25.50 | 26.06 | 25.50 | 8,756 |
| 16 Feb 2024 | 25.51 | -0.13 | -0.51% | 25.73 | 25.77 | 25.50 | 6,596 |
| 15 Feb 2024 | 25.64 | -0.06 | -0.21% | 25.83 | 26.03 | 25.58 | 23,391 |
| 14 Feb 2024 | 25.70 | -0.05 | -0.17% | 25.88 | 25.89 | 25.65 | 11,449 |
| 13 Feb 2024 | 25.74 | 0.00 | 0.00% | 25.75 | 25.80 | 25.70 | 10,099 |
| 12 Feb 2024 | 25.74 | -0.10 | -0.39% | 25.90 | 25.90 | 25.70 | 16,805 |
| 09 Feb 2024 | 25.84 | -0.06 | -0.23% | 25.74 | 25.90 | 25.74 | 14,013 |
