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.
ZVZZT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 17.00 | -11.15 | -39.61% | 28.12 | 24.99 | 17.00 | 171,830 |
| 23 May 2024 | 28.15 | -4.85 | -14.70% | 33.02 | 28.15 | 13.00 | 223,604 |
| 22 May 2024 | 33.00 | 0.03 | 0.09% | 32.90 | 33.00 | 32.89 | 376,837 |
| 21 May 2024 | 32.97 | -6.12 | -15.66% | 30.00 | 43.75 | 26.90 | 594,339 |
| 20 May 2024 | 39.09 | 14.13 | 56.61% | 25.08 | 39.09 | 24.98 | 384,550 |
| 17 May 2024 | 24.96 | -0.06 | -0.24% | 24.95 | 26.33 | 24.95 | 527,192 |
| 16 May 2024 | 25.02 | -14.83 | -37.21% | 25.02 | 25.11 | 25.02 | 280,781 |
| 15 May 2024 | 39.85 | 17.35 | 77.11% | 20.25 | 39.85 | 11.00 | 222,762 |
| 14 May 2024 | 22.50 | -2.55 | -10.18% | 24.98 | 25.0301 | 22.25 | 218,173 |
| 13 May 2024 | 25.05 | 15.74 | 169.07% | 25.04 | 25.25 | 25.04 | 343,210 |
| 10 May 2024 | 9.31 | -60.69 | -86.70% | 65.00 | 69.92 | 6.17 | 2,619,842 |
| 09 May 2024 | 70.00 | 8.18 | 13.23% | 76.21 | 76.21 | 57.381 | 176,534 |
| 08 May 2024 | 61.82 | 50.23 | 433.39% | 31.00 | 61.82 | 12.18 | 152,463 |
| 07 May 2024 | 11.59 | -88.44 | -88.41% | 90.03 | 12.18 | 11.00 | 241,465 |
| 06 May 2024 | 100.03 | 0.03 | 0.03% | 99.97 | 102.00 | 89.95 | 1,478,897 |
| 03 May 2024 | 100.00 | 62.00 | 163.16% | 37.75 | 100.00 | 19.69 | 135,835 |
| 02 May 2024 | 38.00 | -4.07 | -9.67% | 37.86 | 38.00 | 37.00 | 314,491 |
| 01 May 2024 | 42.07 | 16.62 | 65.30% | 24.00 | 42.07 | 24.00 | 353,600 |
| 30 Abr 2024 | 25.45 | -0.21 | -0.82% | 25.35 | 25.45 | 25.35 | 377,539 |
| 29 Abr 2024 | 25.66 | 5.68 | 28.43% | 24.96 | 25.66 | 11.00 | 316,413 |
| 26 Abr 2024 | 19.98 | 7.80 | 64.04% | 25.00 | 27.50 | 13.46 | 307,264 |
| 25 Abr 2024 | 12.18 | -2.85 | -18.96% | 25.00 | 25.07 | 11.00 | 223,688 |
| 24 Abr 2024 | 15.03 | -48.94 | -76.50% | 61.00 | 61.00 | 11.00 | 147,584 |
| 23 Abr 2024 | 63.97 | 51.80 | 425.64% | 25.025 | 63.97 | 25.025 | 170,497 |
| 22 Abr 2024 | 12.17 | -19.91 | -62.06% | 28.87 | 28.87 | 12.10 | 126,160 |
| 19 Abr 2024 | 32.08 | 14.07 | 78.12% | 17.98 | 32.08 | 11.00 | 318,802 |
| 18 Abr 2024 | 18.01 | -0.03 | -0.17% | 24.99 | 24.99 | 11.00 | 158,036 |
| 17 Abr 2024 | 18.04 | -10.57 | -36.95% | 25.75 | 25.75 | 11.00 | 349,412 |
| 16 Abr 2024 | 28.61 | 15.45 | 117.40% | 17.98 | 34.11 | 11.00 | 114,027 |
| 15 Abr 2024 | 13.16 | -2.29 | -14.82% | 15.00 | 15.44 | 11.00 | 86,432 |
| 12 Abr 2024 | 15.45 | -35.77 | -69.84% | 51.20 | 51.20 | 10.04 | 195,437 |
| 11 Abr 2024 | 51.22 | 30.62 | 148.64% | 24.93 | 51.22 | 24.795 | 247,922 |
| 10 Abr 2024 | 20.60 | 4.95 | 31.63% | 25.01 | 25.01 | 12.12 | 106,844 |
| 09 Abr 2024 | 15.65 | -16.36 | -51.11% | 32.025 | 32.025 | 11.50 | 889,843 |
| 08 Abr 2024 | 32.01 | -7.99 | -19.98% | 36.00 | 36.00 | 12.00 | 350,960 |
| 05 Abr 2024 | 40.00 | 11.45 | 40.11% | 28.41 | 56.95 | 12.13 | 380,227 |
| 04 Abr 2024 | 28.55 | 3.13 | 12.29% | 23.10 | 28.55 | 22.00 | 244,242 |
| 03 Abr 2024 | 25.425 | -48.30 | -65.51% | 25.04 | 25.425 | 22.00 | 115,096 |
| 02 Abr 2024 | 73.72 | 55.11 | 296.13% | 27.015 | 73.72 | 12.13 | 237,554 |
| 01 Abr 2024 | 18.61 | -193.65 | -91.23% | 191.03 | 191.03 | 12.17 | 73,107 |
| 28 Mar 2024 | 212.26 | 157.26 | 285.93% | 50.00 | 212.26 | 45.00 | 109,778 |
| 27 Mar 2024 | 55.00 | 14.74 | 36.61% | 40.97 | 60.40 | 36.87 | 203,112 |
| 26 Mar 2024 | 40.26 | 27.60 | 217.88% | 25.01 | 40.26 | 19.44 | 2,441,229 |
| 25 Mar 2024 | 12.665 | -47.02 | -78.78% | 59.67 | 65.65 | 11.00 | 133,473 |
| 22 Mar 2024 | 59.68 | 39.90 | 201.72% | 17.99 | 59.68 | 12.19 | 137,760 |
| 21 Mar 2024 | 19.78 | -3.62 | -15.47% | 25.09 | 25.09 | 11.00 | 195,309 |
| 20 Mar 2024 | 23.40 | -18.12 | -43.64% | 43.37 | 43.43 | 12.00 | 252,255 |
| 19 Mar 2024 | 41.52 | 3.49 | 9.18% | 38.01 | 66.06 | 12.18 | 123,130 |
| 18 Mar 2024 | 38.03 | 13.21 | 53.22% | 25.15 | 38.03 | 12.16 | 107,362 |
| 15 Mar 2024 | 24.82 | 10.32 | 71.17% | 14.545 | 25.17 | 12.13 | 1,528,704 |
| 14 Mar 2024 | 14.50 | -9.19 | -38.79% | 25.08 | 25.08 | 11.00 | 259,242 |
| 13 Mar 2024 | 23.69 | 5.22 | 28.26% | 18.97 | 23.69 | 12.171 | 265,605 |
| 12 Mar 2024 | 18.47 | 0.09 | 0.49% | 18.40 | 18.50 | 12.00 | 204,530 |
| 11 Mar 2024 | 18.38 | -53.06 | -74.27% | 28.585 | 64.30 | 12.18 | 122,766 |
| 08 Mar 2024 | 71.44 | 0.05 | 0.07% | 64.25 | 71.44 | 64.25 | 45,134,151 |
| 07 Mar 2024 | 71.39 | 38.39 | 116.33% | 31.01 | 71.39 | 31.01 | 163,195 |
| 06 Mar 2024 | 33.00 | 0.99 | 3.09% | 32.00 | 35.03 | 26.08 | 327,510 |
| 05 Mar 2024 | 32.01 | -67.99 | -67.99% | 90.00 | 32.01 | 12.11 | 66,428 |
| 04 Mar 2024 | 100.00 | 73.20 | 273.13% | 24.50 | 100.00 | 22.885 | 115,099 |
| 01 Mar 2024 | 26.80 | 11.54 | 75.62% | 14.58 | 26.80 | 14.53 | 181,872 |
| 29 Feb 2024 | 15.26 | -16.75 | -52.33% | 31.97 | 31.97 | 12.10 | 111,240 |
| 28 Feb 2024 | 32.01 | -6.90 | -17.73% | 35.02 | 38.28 | 12.10 | 584,470 |
| 27 Feb 2024 | 38.91 | 10.52 | 37.06% | 28.37 | 38.91 | 25.11 | 239,457 |
| 26 Feb 2024 | 28.39 | 0.06 | 0.21% | 28.29 | 28.41 | 27.12 | 264,740 |
