Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ZAPR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 31.01 | 0.00 | 0.00% | 31.01 | 31.01 | 31.01 | 0 |
| 19 Jul 2024 | 31.01 | -0.09 | -0.29% | 31.02 | 31.02 | 31.01 | 445 |
| 18 Jul 2024 | 31.10 | -0.10 | -0.32% | 31.41 | 31.41 | 31.10 | 191 |
| 17 Jul 2024 | 31.20 | -0.15 | -0.48% | 31.20 | 31.20 | 31.20 | 40 |
| 16 Jul 2024 | 31.35 | 0.06 | 0.19% | 31.35 | 31.35 | 31.35 | 0 |
| 15 Jul 2024 | 31.29 | 0.12 | 0.38% | 31.34 | 31.34 | 31.29 | 1,129 |
| 12 Jul 2024 | 31.17 | -0.07 | -0.22% | 31.19 | 31.19 | 31.17 | 3,550 |
| 11 Jul 2024 | 31.24 | -0.04 | -0.13% | 31.35 | 31.35 | 31.24 | 1,998 |
| 10 Jul 2024 | 31.28 | 0.05 | 0.16% | 31.28 | 31.28 | 31.28 | 1,200 |
| 09 Jul 2024 | 31.23 | -0.05 | -0.16% | 31.25 | 31.25 | 31.23 | 2,393 |
| 08 Jul 2024 | 31.28 | 0.07 | 0.22% | 31.28 | 31.28 | 31.28 | 0 |
| 05 Jul 2024 | 31.21 | 0.07 | 0.22% | 31.01 | 31.21 | 31.01 | 3,900 |
| 04 Jul 2024 | 31.14 | 0.03 | 0.10% | 31.08 | 31.14 | 31.06 | 4,000 |
| 03 Jul 2024 | 31.11 | 0.11 | 0.35% | 31.11 | 31.11 | 31.11 | 39 |
| 02 Jul 2024 | 31.00 | 0.01 | 0.03% | 31.00 | 31.00 | 31.00 | 17 |
| 28 Jun 2024 | 30.99 | 0.09 | 0.29% | 31.13 | 31.13 | 30.99 | 323 |
| 27 Jun 2024 | 30.90 | -0.02 | -0.06% | 30.90 | 30.90 | 30.90 | 110 |
| 26 Jun 2024 | 30.92 | 0.03 | 0.10% | 30.92 | 30.92 | 30.92 | 0 |
| 25 Jun 2024 | 30.89 | -0.23 | -0.74% | 30.89 | 30.89 | 30.89 | 39 |
| 24 Jun 2024 | 31.12 | 0.32 | 1.04% | 31.12 | 31.12 | 31.12 | 0 |
| 21 Jun 2024 | 30.80 | -0.10 | -0.32% | 30.78 | 30.83 | 30.78 | 994 |
| 20 Jun 2024 | 30.90 | -0.08 | -0.26% | 31.12 | 31.12 | 30.80 | 54,366 |
| 19 Jun 2024 | 30.98 | -0.05 | -0.16% | 30.98 | 30.98 | 30.98 | 0 |
| 18 Jun 2024 | 31.03 | 0.01 | 0.03% | 31.03 | 31.03 | 31.03 | 112 |
| 17 Jun 2024 | 31.02 | 0.09 | 0.29% | 31.02 | 31.02 | 31.02 | 0 |
| 14 Jun 2024 | 30.93 | 0.05 | 0.16% | 30.93 | 30.93 | 30.93 | 147 |
| 13 Jun 2024 | 30.88 | 0.02 | 0.06% | 30.83 | 30.88 | 30.83 | 129 |
| 12 Jun 2024 | 30.86 | 0.15 | 0.49% | 30.86 | 30.86 | 30.86 | 30 |
| 11 Jun 2024 | 30.71 | -0.05 | -0.16% | 30.61 | 30.71 | 30.61 | 1,130 |
| 10 Jun 2024 | 30.76 | 0.09 | 0.29% | 30.76 | 30.76 | 30.76 | 88 |
| 07 Jun 2024 | 30.67 | -0.08 | -0.26% | 30.67 | 30.67 | 30.67 | 10 |
| 06 Jun 2024 | 30.75 | 0.04 | 0.13% | 30.76 | 30.79 | 30.75 | 1,725 |
| 05 Jun 2024 | 30.71 | 0.35 | 1.15% | 30.71 | 30.71 | 30.71 | 0 |
| 04 Jun 2024 | 30.36 | -0.18 | -0.59% | 30.37 | 30.37 | 30.35 | 3,000 |
| 03 Jun 2024 | 30.54 | 0.16 | 0.53% | 30.54 | 30.54 | 30.54 | 21 |
| 31 May 2024 | 30.38 | 0.15 | 0.50% | 30.38 | 30.38 | 30.38 | 73 |
| 30 May 2024 | 30.23 | -0.01 | -0.03% | 30.18 | 30.23 | 30.16 | 800 |
| 29 May 2024 | 30.24 | -0.28 | -0.92% | 30.24 | 30.24 | 30.24 | 0 |
| 28 May 2024 | 30.52 | -0.15 | -0.49% | 30.52 | 30.52 | 30.52 | 95 |
| 27 May 2024 | 30.67 | 0.16 | 0.52% | 30.67 | 30.67 | 30.67 | 41 |
| 24 May 2024 | 30.51 | 0.13 | 0.43% | 30.44 | 30.55 | 30.44 | 1,176 |
| 23 May 2024 | 30.38 | -0.19 | -0.62% | 30.38 | 30.38 | 30.38 | 0 |
| 22 May 2024 | 30.57 | 0.00 | 0.00% | 30.57 | 30.57 | 30.57 | 0 |
| 21 May 2024 | 30.57 | 0.13 | 0.43% | 30.57 | 30.60 | 30.57 | 1,535 |
| 17 May 2024 | 30.44 | -0.05 | -0.16% | 30.44 | 30.44 | 30.44 | 0 |
| 16 May 2024 | 30.49 | -0.06 | -0.20% | 30.49 | 30.49 | 30.49 | 12 |
| 15 May 2024 | 30.55 | 0.24 | 0.79% | 30.55 | 30.55 | 30.55 | 5 |
| 14 May 2024 | 30.31 | 0.05 | 0.17% | 30.33 | 30.33 | 30.15 | 3,335 |
| 13 May 2024 | 30.26 | -0.05 | -0.16% | 30.26 | 30.26 | 30.26 | 74 |
| 10 May 2024 | 30.31 | 0.04 | 0.13% | 30.40 | 30.40 | 30.31 | 2,500 |
| 09 May 2024 | 30.27 | 0.01 | 0.03% | 30.20 | 30.27 | 30.14 | 3,193 |
| 08 May 2024 | 30.26 | 0.09 | 0.30% | 30.26 | 30.26 | 30.26 | 13 |
| 07 May 2024 | 30.17 | 0.06 | 0.20% | 30.23 | 30.23 | 30.17 | 3,175 |
| 06 May 2024 | 30.11 | 0.09 | 0.30% | 30.15 | 30.15 | 30.11 | 12,153 |
| 03 May 2024 | 30.02 | 0.21 | 0.70% | 30.02 | 30.02 | 30.02 | 0 |
| 02 May 2024 | 29.81 | 0.11 | 0.37% | 29.82 | 29.82 | 29.81 | 3,367 |
| 01 May 2024 | 29.70 | -0.13 | -0.44% | 29.86 | 29.86 | 29.70 | 1,269 |
| 30 Abr 2024 | 29.83 | -0.05 | -0.17% | 29.90 | 29.93 | 29.83 | 5,441 |
| 29 Abr 2024 | 29.88 | -0.07 | -0.23% | 29.92 | 30.04 | 29.88 | 2,935 |
| 26 Abr 2024 | 29.95 | 0.25 | 0.84% | 30.00 | 30.00 | 29.95 | 2,300 |
| 25 Abr 2024 | 29.70 | -0.18 | -0.60% | 29.80 | 29.80 | 29.62 | 11,425 |
| 24 Abr 2024 | 29.88 | 0.03 | 0.10% | 29.92 | 29.92 | 29.88 | 4,250 |
