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.
ZS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Abr 2024 | 177.05 | 2.24 | 1.28% | 176.51 | 179.90 | 175.0836 | 1,394,496 |
| 25 Abr 2024 | 174.81 | -2.65 | -1.49% | 173.68 | 176.4201 | 172.44 | 1,079,575 |
| 24 Abr 2024 | 177.46 | 0.54 | 0.31% | 179.14 | 181.80 | 176.14 | 1,370,567 |
| 23 Abr 2024 | 176.92 | 5.95 | 3.48% | 171.48 | 178.25 | 171.21 | 2,179,005 |
| 22 Abr 2024 | 170.97 | 1.76 | 1.04% | 170.00 | 172.16 | 166.76 | 1,306,559 |
| 19 Abr 2024 | 169.21 | -3.76 | -2.17% | 171.93 | 172.13 | 167.18 | 2,294,944 |
| 18 Abr 2024 | 172.97 | 0.01 | 0.01% | 178.36 | 178.36 | 172.805 | 1,659,615 |
| 17 Abr 2024 | 172.96 | -1.36 | -0.78% | 175.14 | 176.17 | 172.72 | 1,298,047 |
| 16 Abr 2024 | 174.32 | -0.53 | -0.30% | 174.07 | 176.14 | 173.00 | 1,549,478 |
| 15 Abr 2024 | 174.85 | -6.56 | -3.62% | 181.73 | 182.03 | 173.74 | 2,266,766 |
| 12 Abr 2024 | 181.41 | -3.37 | -1.82% | 183.72 | 183.87 | 180.42 | 1,203,944 |
| 11 Abr 2024 | 184.78 | 0.83 | 0.45% | 185.37 | 185.72 | 182.9063 | 1,121,948 |
| 10 Abr 2024 | 183.95 | -4.55 | -2.41% | 184.00 | 185.36 | 181.71 | 1,553,851 |
| 09 Abr 2024 | 188.50 | 4.79 | 2.61% | 185.51 | 188.62 | 184.83 | 1,782,629 |
| 08 Abr 2024 | 183.71 | 0.37 | 0.20% | 183.32 | 184.36 | 181.34 | 1,080,520 |
| 05 Abr 2024 | 183.34 | 1.33 | 0.73% | 182.18 | 185.25 | 181.37 | 1,808,787 |
| 04 Abr 2024 | 182.01 | -4.30 | -2.31% | 188.05 | 188.65 | 181.125 | 2,495,817 |
| 03 Abr 2024 | 186.31 | -2.43 | -1.29% | 187.34 | 189.08 | 185.8401 | 1,612,490 |
| 02 Abr 2024 | 188.74 | -3.39 | -1.76% | 186.81 | 190.02 | 185.77 | 1,661,547 |
| 01 Abr 2024 | 192.13 | -0.50 | -0.26% | 192.50 | 193.48 | 189.63 | 1,335,633 |
| 28 Mar 2024 | 192.63 | -0.85 | -0.44% | 191.29 | 194.1399 | 190.75 | 1,627,562 |
| 27 Mar 2024 | 193.48 | -2.15 | -1.10% | 197.39 | 197.77 | 192.66 | 1,318,702 |
| 26 Mar 2024 | 195.63 | 1.56 | 0.80% | 195.84 | 196.01 | 192.5102 | 1,483,243 |
| 25 Mar 2024 | 194.07 | -0.88 | -0.45% | 194.84 | 195.77 | 192.66 | 1,213,377 |
| 22 Mar 2024 | 194.95 | -3.12 | -1.58% | 197.50 | 198.97 | 193.27 | 1,632,962 |
| 21 Mar 2024 | 198.07 | 0.77 | 0.39% | 199.55 | 202.61 | 196.50 | 1,700,430 |
| 20 Mar 2024 | 197.30 | 2.06 | 1.06% | 196.26 | 197.77 | 193.85 | 1,694,566 |
| 19 Mar 2024 | 195.24 | -0.70 | -0.36% | 193.44 | 196.00 | 190.35 | 2,084,037 |
| 18 Mar 2024 | 195.94 | 1.91 | 0.98% | 194.80 | 197.30 | 191.25 | 2,589,325 |
| 15 Mar 2024 | 194.03 | -4.80 | -2.41% | 198.79 | 199.73 | 193.47 | 2,664,775 |
| 14 Mar 2024 | 198.83 | -2.60 | -1.29% | 201.43 | 202.015 | 197.1601 | 1,220,197 |
| 13 Mar 2024 | 201.43 | 0.19 | 0.09% | 200.17 | 204.375 | 199.11 | 1,752,765 |
| 12 Mar 2024 | 201.24 | 0.50 | 0.25% | 203.30 | 205.21 | 199.01 | 2,302,097 |
| 11 Mar 2024 | 200.74 | 2.05 | 1.03% | 196.70 | 201.85 | 195.6609 | 1,824,911 |
| 08 Mar 2024 | 198.69 | -2.58 | -1.28% | 201.14 | 204.43 | 197.89 | 2,842,380 |
| 07 Mar 2024 | 201.27 | -1.15 | -0.57% | 202.58 | 202.89 | 197.02 | 3,352,556 |
| 06 Mar 2024 | 202.42 | -3.94 | -1.91% | 214.62 | 217.16 | 200.81 | 4,345,175 |
| 05 Mar 2024 | 206.36 | -7.86 | -3.67% | 209.94 | 210.055 | 199.29 | 4,988,493 |
| 04 Mar 2024 | 214.22 | -5.01 | -2.29% | 220.12 | 221.62 | 212.6301 | 4,134,065 |
| 01 Mar 2024 | 219.23 | -22.74 | -9.40% | 227.00 | 227.30 | 215.00 | 11,820,124 |
| 29 Feb 2024 | 241.97 | 4.68 | 1.97% | 240.59 | 243.89 | 235.841 | 6,644,786 |
| 28 Feb 2024 | 237.29 | -5.20 | -2.14% | 240.10 | 242.47 | 236.50 | 2,004,771 |
| 27 Feb 2024 | 242.49 | 0.79 | 0.33% | 244.00 | 251.539 | 242.02 | 2,400,849 |
| 26 Feb 2024 | 241.70 | 6.47 | 2.75% | 239.99 | 246.00 | 236.915 | 2,726,122 |
| 23 Feb 2024 | 235.23 | 9.08 | 4.02% | 229.88 | 240.70 | 228.32 | 3,215,944 |
| 22 Feb 2024 | 226.15 | 12.23 | 5.72% | 224.51 | 229.33 | 218.91 | 3,658,791 |
| 21 Feb 2024 | 213.92 | -35.12 | -14.10% | 213.15 | 216.505 | 202.44 | 7,807,174 |
| 20 Feb 2024 | 249.04 | -3.71 | -1.47% | 251.94 | 251.94 | 240.96 | 2,051,253 |
| 16 Feb 2024 | 252.75 | -0.41 | -0.16% | 253.41 | 254.68 | 248.61 | 1,258,088 |
| 15 Feb 2024 | 253.16 | -0.11 | -0.04% | 255.00 | 255.00 | 247.00 | 1,184,753 |
| 14 Feb 2024 | 253.27 | 10.47 | 4.31% | 247.66 | 253.54 | 246.10 | 1,583,074 |
| 13 Feb 2024 | 242.80 | -11.06 | -4.36% | 242.33 | 247.67 | 237.6218 | 3,434,136 |
| 12 Feb 2024 | 253.86 | -1.07 | -0.42% | 254.00 | 256.345 | 251.28 | 1,517,495 |
| 09 Feb 2024 | 254.93 | 5.52 | 2.21% | 253.84 | 259.61 | 252.50 | 2,502,601 |
| 08 Feb 2024 | 249.41 | 4.75 | 1.94% | 244.64 | 251.32 | 243.77 | 1,665,148 |
| 07 Feb 2024 | 244.66 | 9.93 | 4.23% | 241.63 | 245.5599 | 237.09 | 2,232,159 |
| 06 Feb 2024 | 234.73 | 2.68 | 1.15% | 234.55 | 236.315 | 228.5201 | 1,659,989 |
| 05 Feb 2024 | 232.05 | -11.95 | -4.90% | 233.45 | 239.45 | 226.19 | 4,759,988 |
| 02 Feb 2024 | 244.00 | 5.94 | 2.50% | 239.62 | 245.11 | 237.0625 | 1,359,020 |
| 01 Feb 2024 | 238.06 | 2.39 | 1.01% | 236.61 | 240.36 | 235.42 | 1,032,858 |
| 31 Ene 2024 | 235.67 | -5.45 | -2.26% | 238.00 | 239.585 | 232.31 | 1,568,412 |
| 30 Ene 2024 | 241.12 | -3.93 | -1.60% | 243.41 | 245.82 | 240.90 | 2,037,553 |
| 29 Ene 2024 | 245.05 | 8.22 | 3.47% | 238.69 | 245.11 | 238.02 | 1,377,000 |
