Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ZTL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 39.38 | 0.22 | 0.56% | 39.21 | 39.59 | 39.21 | 26,728 |
| 13 Jun 2024 | 39.16 | 0.68 | 1.77% | 38.77 | 39.16 | 38.77 | 84,071 |
| 12 Jun 2024 | 38.48 | 0.15 | 0.39% | 38.49 | 38.79 | 38.48 | 17,030 |
| 11 Jun 2024 | 38.33 | 0.40 | 1.05% | 38.06 | 38.33 | 37.99 | 37,309 |
| 10 Jun 2024 | 37.93 | -0.20 | -0.52% | 38.00 | 38.00 | 37.88 | 10,859 |
| 07 Jun 2024 | 38.13 | -0.54 | -1.40% | 38.16 | 38.26 | 38.02 | 20,695 |
| 06 Jun 2024 | 38.67 | -0.01 | -0.03% | 38.65 | 38.73 | 38.59 | 23,800 |
| 05 Jun 2024 | 38.68 | 0.30 | 0.78% | 38.70 | 38.76 | 38.46 | 37,968 |
| 04 Jun 2024 | 38.38 | 0.53 | 1.40% | 38.10 | 38.45 | 38.10 | 56,264 |
| 03 Jun 2024 | 37.85 | 0.61 | 1.64% | 37.28 | 37.98 | 37.28 | 31,651 |
| 31 May 2024 | 37.24 | 0.12 | 0.32% | 37.32 | 37.32 | 37.20 | 11,118 |
| 30 May 2024 | 37.12 | 0.24 | 0.65% | 37.00 | 37.14 | 37.00 | 10,875 |
| 29 May 2024 | 36.88 | -0.22 | -0.59% | 36.89 | 36.93 | 36.75 | 10,246 |
| 28 May 2024 | 37.10 | -0.53 | -1.41% | 37.52 | 37.52 | 37.10 | 5,842 |
| 27 May 2024 | 37.63 | -0.12 | -0.32% | 37.70 | 37.71 | 37.57 | 3,335 |
| 24 May 2024 | 37.75 | -0.07 | -0.19% | 37.63 | 37.77 | 37.61 | 15,246 |
| 23 May 2024 | 37.82 | -0.12 | -0.32% | 37.70 | 37.88 | 37.64 | 4,713 |
| 22 May 2024 | 37.94 | 0.16 | 0.42% | 37.79 | 37.94 | 37.79 | 6,519 |
| 21 May 2024 | 37.78 | 0.20 | 0.53% | 37.81 | 37.81 | 37.73 | 11,887 |
| 17 May 2024 | 37.58 | -0.27 | -0.71% | 37.74 | 37.74 | 37.58 | 1,865 |
| 16 May 2024 | 37.85 | 0.02 | 0.05% | 37.99 | 37.99 | 37.84 | 14,085 |
| 15 May 2024 | 37.83 | 0.38 | 1.01% | 37.72 | 37.92 | 37.72 | 60,510 |
| 14 May 2024 | 37.45 | 0.10 | 0.27% | 37.51 | 37.52 | 37.31 | 8,827 |
| 13 May 2024 | 37.35 | 0.15 | 0.40% | 37.45 | 37.45 | 37.32 | 10,975 |
| 10 May 2024 | 37.20 | -0.25 | -0.67% | 37.34 | 37.34 | 37.15 | 16,647 |
| 09 May 2024 | 37.45 | 0.02 | 0.05% | 37.20 | 37.51 | 37.16 | 19,649 |
| 08 May 2024 | 37.43 | -0.14 | -0.37% | 37.65 | 37.65 | 37.39 | 442,361 |
| 07 May 2024 | 37.57 | 0.36 | 0.97% | 37.62 | 37.70 | 37.57 | 11,528 |
| 06 May 2024 | 37.21 | 0.09 | 0.24% | 37.07 | 37.25 | 37.01 | 11,814 |
| 03 May 2024 | 37.12 | 0.40 | 1.09% | 37.02 | 37.17 | 36.96 | 21,815 |
| 02 May 2024 | 36.72 | -0.09 | -0.24% | 36.34 | 36.75 | 36.34 | 9,147 |
| 01 May 2024 | 36.81 | 0.23 | 0.63% | 36.85 | 36.92 | 36.76 | 11,356 |
| 30 Abr 2024 | 36.58 | 0.04 | 0.11% | 36.52 | 36.62 | 36.52 | 10,624 |
| 29 Abr 2024 | 36.54 | 0.23 | 0.63% | 36.41 | 36.54 | 36.41 | 2,934 |
| 26 Abr 2024 | 36.31 | 0.21 | 0.58% | 36.47 | 36.47 | 36.28 | 7,962 |
| 25 Abr 2024 | 36.10 | -0.32 | -0.88% | 36.19 | 36.19 | 36.06 | 13,109 |
| 24 Abr 2024 | 36.42 | -0.16 | -0.44% | 36.54 | 36.54 | 36.30 | 13,287 |
| 23 Abr 2024 | 36.58 | -0.14 | -0.38% | 36.59 | 36.79 | 36.50 | 15,498 |
| 22 Abr 2024 | 36.72 | -0.17 | -0.46% | 36.83 | 36.83 | 36.66 | 22,883 |
| 19 Abr 2024 | 36.89 | 0.09 | 0.24% | 36.98 | 36.98 | 36.77 | 21,851 |
| 18 Abr 2024 | 36.80 | -0.19 | -0.51% | 36.78 | 36.80 | 36.71 | 6,096 |
| 17 Abr 2024 | 36.99 | 0.18 | 0.49% | 36.78 | 37.04 | 36.78 | 19,339 |
| 16 Abr 2024 | 36.81 | -0.08 | -0.22% | 36.69 | 36.81 | 36.69 | 20,541 |
| 15 Abr 2024 | 36.89 | -0.64 | -1.71% | 36.99 | 36.99 | 36.69 | 12,951 |
| 12 Abr 2024 | 37.53 | 0.51 | 1.38% | 37.54 | 37.70 | 37.50 | 12,162 |
| 11 Abr 2024 | 37.02 | -0.12 | -0.32% | 37.14 | 37.17 | 37.02 | 13,828 |
| 10 Abr 2024 | 37.14 | -0.55 | -1.46% | 37.50 | 37.52 | 37.14 | 28,593 |
| 09 Abr 2024 | 37.69 | 0.32 | 0.86% | 37.50 | 37.75 | 37.50 | 4,560 |
| 08 Abr 2024 | 37.37 | -0.07 | -0.19% | 37.30 | 37.41 | 37.28 | 10,636 |
| 05 Abr 2024 | 37.44 | -0.40 | -1.06% | 37.57 | 37.77 | 37.44 | 10,297 |
| 04 Abr 2024 | 37.84 | 0.34 | 0.91% | 37.45 | 37.84 | 37.45 | 6,177 |
| 03 Abr 2024 | 37.50 | -0.14 | -0.37% | 37.18 | 37.51 | 37.18 | 26,379 |
| 02 Abr 2024 | 37.64 | -0.21 | -0.55% | 37.57 | 37.65 | 37.38 | 20,465 |
| 01 Abr 2024 | 37.85 | -0.61 | -1.59% | 38.00 | 38.00 | 37.84 | 5,648 |
| 28 Mar 2024 | 38.46 | -0.08 | -0.21% | 38.27 | 38.55 | 38.27 | 58,371 |
| 27 Mar 2024 | 38.54 | 0.01 | 0.03% | 38.50 | 38.55 | 38.50 | 9,302 |
| 26 Mar 2024 | 38.53 | 0.13 | 0.34% | 38.38 | 38.53 | 38.36 | 2,980 |
| 25 Mar 2024 | 38.40 | -0.27 | -0.70% | 38.65 | 38.65 | 38.30 | 9,830 |
| 22 Mar 2024 | 38.67 | 0.56 | 1.47% | 38.60 | 38.68 | 38.60 | 7,354 |
| 21 Mar 2024 | 38.11 | 0.21 | 0.55% | 37.94 | 38.13 | 37.94 | 6,967 |
| 20 Mar 2024 | 37.90 | -0.25 | -0.66% | 38.26 | 38.26 | 37.88 | 4,189 |
| 19 Mar 2024 | 38.15 | 0.19 | 0.50% | 38.15 | 38.24 | 38.10 | 17,152 |
| 18 Mar 2024 | 37.96 | -0.15 | -0.39% | 38.14 | 38.14 | 37.88 | 6,444 |
