Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ZZZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 24.8794 | 0.03 | 0.10% | 24.85 | 24.8794 | 24.85 | 2 |
| 30 May 2024 | 24.8544 | 0.02 | 0.07% | 24.93 | 24.985 | 24.8544 | 1,127 |
| 29 May 2024 | 24.8359 | -0.17 | -0.70% | 24.85 | 24.85 | 24.8359 | 891 |
| 28 May 2024 | 25.01 | -0.17 | -0.67% | 25.00 | 25.01 | 25.00 | 2,769 |
| 24 May 2024 | 25.1784 | 0.44 | 1.77% | 25.08 | 25.1784 | 25.08 | 406 |
| 23 May 2024 | 24.74 | -0.51 | -2.00% | 25.40 | 25.40 | 24.74 | 2,789 |
| 22 May 2024 | 25.2452 | -0.02 | -0.07% | 25.35 | 25.35 | 25.2452 | 2 |
| 21 May 2024 | 25.2625 | -0.02 | -0.09% | 25.49 | 25.49 | 25.2625 | 9 |
| 20 May 2024 | 25.2859 | 0.36 | 1.44% | 24.94 | 25.2859 | 24.94 | 415 |
| 17 May 2024 | 24.9259 | 0.20 | 0.82% | 24.91 | 24.93 | 24.91 | 665 |
| 16 May 2024 | 24.7237 | -0.13 | -0.53% | 24.98 | 24.98 | 24.7237 | 18 |
| 15 May 2024 | 24.8566 | 0.73 | 3.03% | 24.39 | 24.8566 | 24.39 | 2 |
| 14 May 2024 | 24.1246 | -0.08 | -0.31% | 24.10 | 24.1246 | 24.10 | 85 |
| 13 May 2024 | 24.20 | 0.26 | 1.07% | 24.35 | 24.35 | 24.186 | 178 |
| 10 May 2024 | 23.9431 | -0.16 | -0.67% | 23.9431 | 23.9431 | 23.9431 | 4 |
| 09 May 2024 | 24.1036 | 0.20 | 0.85% | 23.99 | 24.1036 | 23.99 | 23 |
| 08 May 2024 | 23.90 | -0.18 | -0.76% | 23.76 | 23.99 | 23.76 | 11 |
| 07 May 2024 | 24.0839 | 0.08 | 0.35% | 24.0839 | 24.0839 | 24.0839 | 7 |
| 06 May 2024 | 24.00 | -0.62 | -2.51% | 24.15 | 24.15 | 24.00 | 527 |
| 03 May 2024 | 24.6171 | 1.40 | 6.03% | 24.37 | 24.6171 | 24.37 | 537 |
| 02 May 2024 | 23.2172 | 0.50 | 2.19% | 23.22 | 23.22 | 23.2172 | 31 |
| 01 May 2024 | 22.72 | -0.38 | -1.65% | 23.07 | 23.07 | 22.72 | 6 |
| 30 Abr 2024 | 23.1014 | -0.63 | -2.65% | 23.48 | 23.48 | 23.1014 | 412 |
| 29 Abr 2024 | 23.73 | -0.12 | -0.51% | 23.87 | 23.87 | 23.73 | 53 |
| 26 Abr 2024 | 23.8527 | 0.16 | 0.69% | 23.8527 | 23.8527 | 23.8527 | 75 |
| 25 Abr 2024 | 23.69 | -0.09 | -0.37% | 23.50 | 23.69 | 23.50 | 146 |
| 24 Abr 2024 | 23.7771 | -0.25 | -1.04% | 24.19 | 24.19 | 23.7771 | 110 |
| 23 Abr 2024 | 24.0259 | 0.19 | 0.82% | 24.04 | 24.04 | 24.0259 | 6 |
| 22 Abr 2024 | 23.8315 | 0.37 | 1.59% | 23.8315 | 23.8315 | 23.8315 | 3 |
| 19 Abr 2024 | 23.4575 | -0.08 | -0.36% | 23.76 | 23.76 | 23.41 | 50 |
| 18 Abr 2024 | 23.5416 | 0.21 | 0.88% | 23.64 | 23.64 | 23.50 | 8,483 |
| 17 Abr 2024 | 23.3352 | -0.28 | -1.18% | 23.61 | 23.61 | 23.3352 | 16 |
| 16 Abr 2024 | 23.6143 | -0.13 | -0.56% | 23.62 | 23.62 | 23.6143 | 24 |
| 15 Abr 2024 | 23.7469 | -0.60 | -2.45% | 24.56 | 24.56 | 23.7469 | 327 |
| 12 Abr 2024 | 24.3422 | -0.64 | -2.56% | 24.3422 | 24.3422 | 24.3422 | 18 |
| 11 Abr 2024 | 24.9818 | 0.07 | 0.29% | 24.78 | 25.00 | 24.78 | 239 |
| 10 Abr 2024 | 24.91 | 0.05 | 0.19% | 24.65 | 24.91 | 24.65 | 21,122 |
| 09 Abr 2024 | 24.8637 | -0.26 | -1.03% | 25.21 | 25.21 | 24.79 | 1,840 |
| 08 Abr 2024 | 25.1221 | 0.42 | 1.69% | 25.20 | 25.20 | 25.1221 | 565 |
| 05 Abr 2024 | 24.7034 | 0.14 | 0.58% | 24.63 | 24.7034 | 24.63 | 3,971 |
| 04 Abr 2024 | 24.56 | -0.02 | -0.06% | 24.96 | 24.96 | 24.56 | 335 |
| 03 Abr 2024 | 24.575 | 0.13 | 0.55% | 24.62 | 24.62 | 24.5499 | 302 |
| 02 Abr 2024 | 24.44 | -0.56 | -2.24% | 24.39 | 24.44 | 24.39 | 494 |
| 01 Abr 2024 | 25.00 | 0.01 | 0.04% | 25.21 | 25.21 | 25.00 | 21,680 |
| 28 Mar 2024 | 24.99 | 0.22 | 0.89% | 25.14 | 25.14 | 24.99 | 38 |
| 27 Mar 2024 | 24.7691 | 0.04 | 0.17% | 24.73 | 24.78 | 24.73 | 206 |
| 26 Mar 2024 | 24.7265 | -0.22 | -0.89% | 24.83 | 24.83 | 24.7265 | 200 |
| 25 Mar 2024 | 24.9486 | 0.71 | 2.91% | 23.35 | 24.9486 | 23.35 | 3,818 |
| 22 Mar 2024 | 24.2426 | -0.04 | -0.15% | 24.39 | 24.39 | 24.06 | 413 |
| 21 Mar 2024 | 24.28 | 0.16 | 0.66% | 24.12 | 24.63 | 24.12 | 167 |
| 20 Mar 2024 | 24.12 | 0.00 | 0.01% | 25.14 | 25.14 | 24.12 | 308 |
| 19 Mar 2024 | 24.1167 | -0.09 | -0.39% | 24.00 | 24.1167 | 23.90 | 12 |
| 18 Mar 2024 | 24.21 | -0.18 | -0.72% | 24.56 | 24.56 | 24.21 | 12 |
| 15 Mar 2024 | 24.3858 | -0.16 | -0.67% | 24.39 | 24.39 | 24.3203 | 1,101 |
| 14 Mar 2024 | 24.5501 | -0.46 | -1.84% | 25.15 | 25.15 | 24.5501 | 6,595 |
| 13 Mar 2024 | 25.01 | 0.20 | 0.81% | 25.15 | 25.15 | 24.99 | 2,053 |
| 12 Mar 2024 | 24.81 | 0.08 | 0.32% | 25.00 | 25.00 | 24.81 | 541 |
| 11 Mar 2024 | 24.73 | 0.31 | 1.27% | 24.68 | 24.73 | 24.67 | 285 |
| 08 Mar 2024 | 24.42 | -0.01 | -0.04% | 24.64 | 24.64 | 24.28 | 358 |
| 07 Mar 2024 | 24.4309 | 0.33 | 1.37% | 24.44 | 24.44 | 24.37 | 392 |
| 06 Mar 2024 | 24.10 | 0.57 | 2.42% | 24.30 | 24.30 | 24.10 | 590 |
| 05 Mar 2024 | 23.5309 | -0.85 | -3.47% | 24.39 | 24.39 | 23.5309 | 879 |
| 04 Mar 2024 | 24.3773 | 0.61 | 2.55% | 24.22 | 24.3773 | 24.20 | 182 |
