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.
ZXZZT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 11.00 | 0.00 | 0.00% | 11.05 | 11.05 | 11.00 | 7,661 |
| 17 May 2024 | 11.00 | 0.32 | 3.04% | 11.00 | 11.00 | 11.00 | 8,599 |
| 16 May 2024 | 10.675 | 0.39 | 3.74% | 10.57 | 10.75 | 10.57 | 18,872 |
| 15 May 2024 | 10.29 | 0.00 | 0.00% | 10.29 | 10.29 | 10.29 | 9,092 |
| 14 May 2024 | 10.29 | 0.00 | 0.00% | 10.29 | 10.29 | 10.29 | 8,429 |
| 13 May 2024 | 10.29 | 0.00 | 0.00% | 10.29 | 10.29 | 10.29 | 7,313 |
| 10 May 2024 | 10.29 | 0.30 | 2.95% | 10.045 | 10.29 | 10.00 | 21,697 |
| 09 May 2024 | 9.995 | 0.00 | 0.00% | 9.995 | 9.995 | 9.995 | 8,406 |
| 08 May 2024 | 9.995 | 0.80 | 8.64% | 9.995 | 10.04 | 9.995 | 13,911 |
| 07 May 2024 | 9.1999 | 0.00 | 0.00% | 9.40 | 9.96 | 9.1999 | 6,322 |
| 06 May 2024 | 9.1999 | 0.00 | 0.00% | 9.1999 | 9.1999 | 9.1999 | 10,319 |
| 03 May 2024 | 9.1999 | 0.71 | 8.36% | 9.10 | 9.20 | 9.10 | 21,483 |
| 02 May 2024 | 8.49 | -0.54 | -5.93% | 8.97 | 9.15 | 8.49 | 28,210 |
| 01 May 2024 | 9.025 | -0.03 | -0.28% | 25.11 | 25.11 | 9.025 | 14,244 |
| 30 Abr 2024 | 9.05 | -3.05 | -25.21% | 12.00 | 12.16 | 9.05 | 42,463 |
| 29 Abr 2024 | 12.10 | 1.11 | 10.10% | 11.00 | 12.10 | 11.00 | 9,513 |
| 26 Abr 2024 | 10.99 | 0.38 | 3.58% | 10.95 | 10.99 | 10.79 | 30,213 |
| 25 Abr 2024 | 10.61 | 1.31 | 14.09% | 10.11 | 10.61 | 9.29 | 22,661 |
| 24 Abr 2024 | 9.30 | 0.20 | 2.20% | 9.30 | 9.30 | 9.30 | 9,613 |
| 23 Abr 2024 | 9.10 | 0.00 | 0.00% | 9.10 | 9.10 | 9.10 | 8,432 |
| 22 Abr 2024 | 9.10 | 0.00 | 0.00% | 9.10 | 9.10 | 9.10 | 11,008 |
| 19 Abr 2024 | 9.10 | 0.16 | 1.79% | 9.20 | 9.25 | 9.00 | 13,477 |
| 18 Abr 2024 | 8.94 | -0.05 | -0.56% | 9.00 | 9.03 | 8.71 | 16,721 |
| 17 Abr 2024 | 8.99 | 0.46 | 5.39% | 8.77 | 8.99 | 8.77 | 10,622 |
| 16 Abr 2024 | 8.53 | -0.02 | -0.23% | 8.53 | 8.53 | 8.53 | 305,490 |
| 15 Abr 2024 | 8.55 | 0.05 | 0.59% | 8.55 | 8.55 | 8.55 | 9,216 |
| 12 Abr 2024 | 8.50 | 0.00 | 0.00% | 8.50 | 8.50 | 8.50 | 8,606 |
| 11 Abr 2024 | 8.50 | 0.16 | 1.92% | 8.65 | 8.65 | 8.50 | 9,547 |
| 10 Abr 2024 | 8.34 | 0.49 | 6.24% | 9.90 | 9.90 | 8.27 | 18,283 |
| 09 Abr 2024 | 7.85 | 0.00 | 0.00% | 7.85 | 7.85 | 7.85 | 3,750 |
| 08 Abr 2024 | 7.85 | 0.00 | 0.00% | 8.25 | 8.25 | 7.85 | 8,632 |
| 05 Abr 2024 | 7.85 | 0.01 | 0.13% | 8.25 | 8.25 | 7.85 | 8,621 |
| 04 Abr 2024 | 7.84 | 0.00 | 0.00% | 7.80 | 7.84 | 7.84 | 8,472 |
| 03 Abr 2024 | 7.84 | -0.01 | -0.13% | 7.92 | 7.92 | 7.80 | 9,305 |
| 02 Abr 2024 | 7.85 | 0.26 | 3.36% | 8.36 | 8.36 | 7.70 | 7,922 |
| 01 Abr 2024 | 7.595 | 0.00 | 0.00% | 7.59 | 7.60 | 7.59 | 8,203 |
| 28 Mar 2024 | 7.595 | 0.04 | 0.46% | 7.595 | 7.595 | 7.595 | 9,610 |
| 27 Mar 2024 | 7.56 | 0.00 | 0.00% | 7.56 | 7.56 | 7.56 | 6,838 |
| 26 Mar 2024 | 7.56 | 0.00 | 0.00% | 7.56 | 7.56 | 7.56 | 8,017 |
| 25 Mar 2024 | 7.56 | 0.00 | 0.00% | 7.56 | 7.56 | 7.56 | 6,742 |
| 22 Mar 2024 | 7.56 | -0.02 | -0.20% | 7.56 | 7.56 | 7.56 | 10,211 |
| 21 Mar 2024 | 7.575 | -4.68 | -38.17% | 12.25 | 12.25 | 7.00 | 6,849 |
| 20 Mar 2024 | 12.252 | 0.00 | 0.02% | 12.11 | 12.252 | 12.11 | 10,374 |
| 19 Mar 2024 | 12.25 | -0.28 | -2.23% | 12.11 | 12.81 | 12.11 | 14,015 |
| 18 Mar 2024 | 12.53 | 0.34 | 2.79% | 12.11 | 12.53 | 12.10 | 23,566 |
| 15 Mar 2024 | 12.19 | 4.32 | 54.89% | 12.10 | 12.19 | 12.10 | 12,600 |
| 14 Mar 2024 | 7.87 | 0.57 | 7.81% | 8.00 | 8.00 | 7.87 | 11,710 |
| 13 Mar 2024 | 7.30 | 0.30 | 4.29% | 7.70 | 7.70 | 7.30 | 9,313 |
| 12 Mar 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.00 | 7.00 | 9,774 |
| 11 Mar 2024 | 7.00 | -18.07 | -72.08% | 25.07 | 25.07 | 6.19 | 16,609 |
| 08 Mar 2024 | 25.07 | 14.60 | 139.33% | 25.07 | 25.07 | 25.07 | 11,592 |
| 07 Mar 2024 | 10.475 | -1.64 | -13.50% | 12.10 | 12.19 | 10.475 | 18,495 |
| 06 Mar 2024 | 12.11 | -0.08 | -0.66% | 12.10 | 12.19 | 12.10 | 41,755 |
| 05 Mar 2024 | 12.19 | 0.01 | 0.08% | 12.11 | 12.19 | 12.11 | 15,968 |
| 04 Mar 2024 | 12.18 | -0.01 | -0.08% | 12.24 | 12.24 | 12.11 | 10,803 |
| 01 Mar 2024 | 12.19 | 0.01 | 0.08% | 12.11 | 12.19 | 12.11 | 18,207 |
| 29 Feb 2024 | 12.18 | -0.02 | -0.16% | 12.11 | 12.20 | 12.11 | 18,643 |
| 28 Feb 2024 | 12.20 | 0.05 | 0.41% | 12.15 | 12.20 | 12.10 | 36,465 |
| 27 Feb 2024 | 12.15 | 1.41 | 13.13% | 18.01 | 18.01 | 12.10 | 13,196 |
| 26 Feb 2024 | 10.74 | 0.00 | 0.00% | 10.74 | 10.74 | 10.74 | 16,978 |
| 23 Feb 2024 | 10.74 | 0.04 | 0.37% | 18.01 | 18.01 | 10.67 | 85,041 |
| 22 Feb 2024 | 10.70 | 0.00 | 0.00% | 11.32 | 11.32 | 10.70 | 9,384 |
| 21 Feb 2024 | 10.70 | -7.35 | -40.72% | 10.70 | 10.70 | 9.27 | 127,662 |
