ZOOZ Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 2.11 | -0.08 | -3.65% | 2.19 | 2.3639 | 2.11 | 801 |
26 Jun 2024 | 2.19 | 0.16 | 7.88% | 2.07 | 2.222 | 2.07 | 38,948 |
25 Jun 2024 | 2.03 | -0.05 | -2.40% | 2.15 | 2.15 | 2.02 | 659 |
24 Jun 2024 | 2.08 | -0.04 | -1.89% | 2.06 | 2.30 | 2.00 | 38,113 |
21 Jun 2024 | 2.12 | 0.02 | 0.95% | 2.07 | 2.30 | 1.9926 | 11,526 |
20 Jun 2024 | 2.10 | -0.01 | -0.47% | 2.14 | 2.35 | 1.90 | 37,124 |
18 Jun 2024 | 2.11 | 0.14 | 7.11% | 1.94 | 2.30 | 1.785 | 51,852 |
17 Jun 2024 | 1.97 | -0.15 | -7.08% | 2.10 | 2.155 | 1.81 | 27,376 |
14 Jun 2024 | 2.12 | 0.00 | 0.00% | 2.11 | 2.25 | 2.11 | 11,525 |
13 Jun 2024 | 2.12 | -0.16 | -7.02% | 2.18 | 2.30 | 2.10 | 26,209 |
12 Jun 2024 | 2.28 | 0.08 | 3.64% | 2.21 | 2.781 | 2.16 | 111,918 |
11 Jun 2024 | 2.20 | -0.05 | -2.22% | 2.20 | 2.37 | 2.03 | 65,033 |
10 Jun 2024 | 2.25 | -0.01 | -0.44% | 2.29 | 2.29 | 2.1517 | 10,234 |
07 Jun 2024 | 2.26 | 0.06 | 2.73% | 2.14 | 2.26 | 2.10 | 16,552 |
06 Jun 2024 | 2.20 | -0.01 | -0.45% | 2.23 | 2.3155 | 2.09 | 12,801 |
05 Jun 2024 | 2.21 | -0.25 | -10.16% | 2.45 | 2.65 | 2.20 | 22,876 |
04 Jun 2024 | 2.46 | -0.22 | -8.21% | 2.70 | 2.70 | 2.46 | 41,730 |
03 Jun 2024 | 2.68 | 0.07 | 2.68% | 2.64 | 2.80 | 2.64 | 29,788 |
31 May 2024 | 2.61 | 0.00 | 0.00% | 2.60 | 2.833 | 2.60 | 21,695 |
30 May 2024 | 2.61 | -0.24 | -8.42% | 2.74 | 2.74 | 2.5501 | 59,513 |
29 May 2024 | 2.85 | 0.51 | 21.79% | 2.36 | 3.06 | 2.36 | 106,963 |
28 May 2024 | 2.34 | 0.08 | 3.54% | 2.17 | 2.48 | 2.15 | 54,417 |
24 May 2024 | 2.26 | -0.18 | -7.38% | 2.53 | 2.53 | 2.02 | 33,226 |
23 May 2024 | 2.44 | 0.03 | 1.24% | 2.32 | 2.49 | 2.1701 | 124,058 |
22 May 2024 | 2.41 | 0.18 | 8.07% | 2.22 | 2.6699 | 2.13 | 100,772 |
21 May 2024 | 2.23 | -0.09 | -3.88% | 2.30 | 2.4616 | 2.19 | 45,470 |
20 May 2024 | 2.32 | -0.12 | -4.92% | 2.44 | 2.58 | 2.30 | 45,429 |
17 May 2024 | 2.44 | 0.17 | 7.49% | 2.39 | 2.64 | 2.365 | 50,997 |
16 May 2024 | 2.27 | -0.33 | -12.69% | 2.49 | 2.72 | 2.15 | 119,476 |
15 May 2024 | 2.60 | -0.13 | -4.76% | 2.72 | 2.72 | 2.49 | 23,729 |
14 May 2024 | 2.73 | 0.03 | 1.11% | 2.76 | 2.8693 | 2.675 | 23,240 |
13 May 2024 | 2.70 | -0.01 | -0.37% | 2.72 | 2.848 | 2.62 | 45,333 |
10 May 2024 | 2.71 | -0.20 | -6.87% | 2.86 | 2.87 | 2.65 | 47,414 |
09 May 2024 | 2.91 | -0.01 | -0.34% | 2.93 | 3.00 | 2.8875 | 8,734 |
08 May 2024 | 2.92 | -0.21 | -6.71% | 3.10 | 3.10 | 2.81 | 29,896 |
07 May 2024 | 3.13 | -0.21 | -6.35% | 3.29 | 3.29 | 3.00 | 28,282 |
06 May 2024 | 3.3423 | 0.09 | 2.84% | 3.30 | 3.4203 | 3.22 | 56,954 |
03 May 2024 | 3.25 | 0.18 | 5.86% | 3.10 | 3.26 | 3.05 | 57,234 |
02 May 2024 | 3.07 | 0.19 | 6.60% | 3.00 | 3.34 | 2.965 | 76,887 |
01 May 2024 | 2.88 | -0.05 | -1.71% | 2.91 | 3.0288 | 2.83 | 30,531 |
30 Abr 2024 | 2.93 | 0.16 | 5.69% | 2.77 | 2.97 | 2.77 | 15,055 |
29 Abr 2024 | 2.7723 | -0.09 | -3.07% | 2.92 | 2.92 | 2.67 | 15,943 |
26 Abr 2024 | 2.86 | 0.04 | 1.42% | 2.80 | 3.0001 | 2.80 | 39,178 |
25 Abr 2024 | 2.82 | -0.15 | -5.05% | 2.94 | 2.96 | 2.64 | 22,718 |
24 Abr 2024 | 2.97 | -0.02 | -0.67% | 2.99 | 3.00 | 2.90 | 44,178 |
23 Abr 2024 | 2.99 | 0.02 | 0.50% | 2.98 | 3.04 | 2.8311 | 41,465 |
22 Abr 2024 | 2.975 | 0.02 | 0.51% | 2.99 | 3.00 | 2.90 | 63,596 |
19 Abr 2024 | 2.96 | 0.06 | 2.07% | 2.93 | 3.05 | 2.905 | 38,811 |
18 Abr 2024 | 2.90 | -0.15 | -4.92% | 3.00 | 3.08 | 2.90 | 96,222 |
17 Abr 2024 | 3.05 | 0.07 | 2.35% | 2.97 | 3.2199 | 2.97 | 93,244 |
16 Abr 2024 | 2.98 | -0.06 | -1.97% | 2.96 | 3.14 | 2.96 | 81,853 |
15 Abr 2024 | 3.04 | -0.11 | -3.49% | 3.03 | 3.25 | 2.98 | 131,194 |
12 Abr 2024 | 3.15 | -0.11 | -3.37% | 3.13 | 3.2356 | 3.0233 | 97,838 |
11 Abr 2024 | 3.26 | 0.37 | 12.80% | 3.01 | 3.34 | 2.88 | 1,815,834 |
10 Abr 2024 | 2.89 | -0.40 | -12.16% | 3.09 | 3.51 | 2.82 | 156,558 |
09 Abr 2024 | 3.29 | -0.35 | -9.62% | 3.43 | 3.62 | 2.82 | 261,278 |
08 Abr 2024 | 3.64 | -0.46 | -11.22% | 3.58 | 4.00 | 3.58 | 287,489 |