Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ZIONP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 21.15 | -0.12 | -0.56% | 21.57 | 21.57 | 21.15 | 1,228 |
| 25 Jun 2024 | 21.27 | 0.24 | 1.14% | 21.26 | 21.41 | 21.17 | 4,578 |
| 24 Jun 2024 | 21.03 | 0.07 | 0.33% | 21.12 | 21.26 | 21.03 | 3,826 |
| 21 Jun 2024 | 20.96 | -0.18 | -0.83% | 20.94 | 21.17 | 20.94 | 2,711 |
| 20 Jun 2024 | 21.14 | -0.04 | -0.17% | 21.16 | 21.16 | 20.91 | 2,395 |
| 18 Jun 2024 | 21.17 | 0.56 | 2.69% | 20.83 | 21.25 | 20.79 | 4,542 |
| 17 Jun 2024 | 20.62 | -0.09 | -0.41% | 20.82 | 20.82 | 20.41 | 4,742 |
| 14 Jun 2024 | 20.70 | 0.10 | 0.49% | 20.62 | 21.27 | 20.49 | 9,164 |
| 13 Jun 2024 | 20.60 | -0.30 | -1.44% | 20.57 | 20.90 | 20.54 | 3,629 |
| 12 Jun 2024 | 20.90 | -0.14 | -0.66% | 21.09 | 21.18 | 20.56 | 5,976 |
| 11 Jun 2024 | 21.04 | 0.24 | 1.15% | 20.63 | 21.20 | 20.20 | 3,206 |
| 10 Jun 2024 | 20.80 | -0.08 | -0.36% | 20.98 | 20.98 | 20.33 | 3,878 |
| 07 Jun 2024 | 20.88 | 0.13 | 0.60% | 21.09 | 21.09 | 20.63 | 3,023 |
| 06 Jun 2024 | 20.75 | -0.50 | -2.33% | 21.30 | 21.30 | 20.74 | 4,669 |
| 05 Jun 2024 | 21.25 | -0.35 | -1.60% | 21.50 | 21.50 | 21.03 | 5,988 |
| 04 Jun 2024 | 21.59 | 0.38 | 1.79% | 21.29 | 21.91 | 21.29 | 2,530 |
| 03 Jun 2024 | 21.21 | -0.77 | -3.50% | 22.05 | 22.05 | 21.21 | 3,526 |
| 31 May 2024 | 21.98 | -1.26 | -5.42% | 23.24 | 23.24 | 21.66 | 4,697 |
| 30 May 2024 | 23.24 | 0.76 | 3.39% | 22.74 | 23.24 | 22.16 | 2,409 |
| 29 May 2024 | 22.48 | -0.06 | -0.25% | 22.74 | 22.74 | 22.37 | 1,746 |
| 28 May 2024 | 22.53 | -0.27 | -1.17% | 22.73 | 22.75 | 22.39 | 2,989 |
| 24 May 2024 | 22.80 | 0.89 | 4.08% | 21.79 | 24.51 | 21.79 | 14,498 |
| 23 May 2024 | 21.91 | -1.09 | -4.76% | 22.50 | 22.50 | 21.60 | 13,012 |
| 22 May 2024 | 23.00 | 1.34 | 6.19% | 21.62 | 23.00 | 21.58 | 9,385 |
| 21 May 2024 | 21.66 | -0.06 | -0.25% | 22.01 | 22.01 | 21.66 | 5,452 |
| 20 May 2024 | 21.72 | 0.54 | 2.57% | 21.30 | 22.01 | 21.22 | 6,486 |
| 17 May 2024 | 21.17 | 0.23 | 1.11% | 20.94 | 21.17 | 20.63 | 4,306 |
| 16 May 2024 | 20.94 | 0.13 | 0.62% | 20.74 | 20.94 | 20.55 | 4,460 |
| 15 May 2024 | 20.81 | 0.23 | 1.13% | 20.39 | 20.81 | 20.39 | 2,770 |
| 14 May 2024 | 20.58 | 0.08 | 0.41% | 20.59 | 20.59 | 20.20 | 8,234 |
| 13 May 2024 | 20.50 | 0.25 | 1.21% | 20.35 | 20.52 | 20.24 | 5,269 |
| 10 May 2024 | 20.25 | 0.09 | 0.45% | 20.31 | 20.31 | 20.07 | 3,512 |
| 09 May 2024 | 20.16 | -0.14 | -0.69% | 20.30 | 20.30 | 20.15 | 3,072 |
| 08 May 2024 | 20.30 | 0.15 | 0.74% | 20.28 | 20.30 | 20.24 | 3,412 |
| 07 May 2024 | 20.15 | 0.05 | 0.25% | 20.23 | 20.27 | 19.98 | 2,794 |
| 06 May 2024 | 20.10 | 0.08 | 0.40% | 20.08 | 20.10 | 20.06 | 4,437 |
| 03 May 2024 | 20.02 | 0.07 | 0.36% | 19.95 | 20.17 | 19.87 | 5,261 |
| 02 May 2024 | 19.95 | 0.13 | 0.67% | 19.85 | 20.03 | 19.85 | 6,312 |
| 01 May 2024 | 19.82 | 0.12 | 0.61% | 19.71 | 19.84 | 19.66 | 5,735 |
| 30 Abr 2024 | 19.70 | 0.09 | 0.44% | 19.74 | 19.74 | 19.66 | 2,540 |
| 29 Abr 2024 | 19.61 | 0.01 | 0.05% | 19.55 | 19.70 | 19.55 | 1,321 |
| 26 Abr 2024 | 19.60 | -0.25 | -1.26% | 19.85 | 19.85 | 19.58 | 4,058 |
| 25 Abr 2024 | 19.85 | -0.21 | -1.04% | 20.12 | 20.12 | 19.55 | 15,131 |
| 24 Abr 2024 | 20.06 | 0.06 | 0.30% | 20.06 | 20.17 | 19.98 | 10,441 |
| 23 Abr 2024 | 20.00 | 0.22 | 1.11% | 19.85 | 20.08 | 19.70 | 6,195 |
| 22 Abr 2024 | 19.78 | 0.11 | 0.53% | 19.79 | 19.79 | 19.64 | 1,236 |
| 19 Abr 2024 | 19.68 | -0.01 | -0.03% | 19.77 | 19.77 | 19.68 | 563 |
| 18 Abr 2024 | 19.68 | 0.03 | 0.15% | 19.76 | 19.76 | 19.68 | 2,314 |
| 17 Abr 2024 | 19.65 | 0.09 | 0.46% | 19.72 | 19.73 | 19.65 | 1,296 |
| 16 Abr 2024 | 19.56 | -0.01 | -0.05% | 19.67 | 19.73 | 19.56 | 5,221 |
| 15 Abr 2024 | 19.57 | -0.35 | -1.77% | 19.85 | 20.03 | 19.56 | 5,151 |
| 12 Abr 2024 | 19.92 | -0.08 | -0.39% | 20.08 | 20.08 | 19.82 | 2,630 |
| 11 Abr 2024 | 20.00 | 0.00 | 0.00% | 19.92 | 20.08 | 19.92 | 4,280 |
| 10 Abr 2024 | 20.00 | -0.01 | -0.05% | 20.04 | 20.04 | 19.79 | 7,542 |
| 09 Abr 2024 | 20.01 | -0.07 | -0.35% | 20.12 | 20.12 | 20.01 | 2,342 |
| 08 Abr 2024 | 20.08 | -0.01 | -0.05% | 20.07 | 20.11 | 20.00 | 2,504 |
| 05 Abr 2024 | 20.09 | -0.01 | -0.05% | 20.10 | 20.10 | 19.92 | 996 |
| 04 Abr 2024 | 20.10 | 0.11 | 0.53% | 20.00 | 20.12 | 19.94 | 7,582 |
| 03 Abr 2024 | 19.99 | 0.01 | 0.07% | 20.00 | 20.15 | 19.95 | 14,742 |
| 02 Abr 2024 | 19.98 | 0.03 | 0.15% | 20.00 | 20.06 | 19.96 | 9,988 |
| 01 Abr 2024 | 19.95 | -0.03 | -0.15% | 19.94 | 20.01 | 19.90 | 3,421 |
