Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ZIM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 14.78 | 0.72 | 5.12% | 13.95 | 14.805 | 13.8325 | 4,466,414 |
| 07 May 2024 | 14.06 | 0.64 | 4.77% | 13.57 | 14.1699 | 13.54 | 4,359,218 |
| 06 May 2024 | 13.42 | 0.54 | 4.19% | 13.00 | 13.88 | 12.98 | 6,912,829 |
| 03 May 2024 | 12.88 | 0.36 | 2.88% | 12.68 | 12.95 | 12.61 | 2,597,878 |
| 02 May 2024 | 12.52 | -0.84 | -6.29% | 13.51 | 13.56 | 12.29 | 4,883,727 |
| 01 May 2024 | 13.36 | 0.11 | 0.83% | 13.34 | 13.85 | 13.23 | 3,707,806 |
| 30 Abr 2024 | 13.25 | 0.18 | 1.38% | 12.93 | 13.33 | 12.79 | 2,381,222 |
| 29 Abr 2024 | 13.07 | -0.15 | -1.13% | 13.00 | 13.28 | 12.83 | 2,891,897 |
| 26 Abr 2024 | 13.22 | 1.83 | 16.07% | 11.90 | 13.59 | 11.88 | 13,553,239 |
| 25 Abr 2024 | 11.39 | -0.08 | -0.70% | 11.32 | 11.48 | 11.05 | 2,315,779 |
| 24 Abr 2024 | 11.47 | -0.05 | -0.43% | 11.44 | 11.65 | 11.32 | 2,324,775 |
| 23 Abr 2024 | 11.52 | 0.46 | 4.16% | 10.98 | 11.67 | 10.89 | 3,617,714 |
| 22 Abr 2024 | 11.06 | 0.89 | 8.75% | 10.20 | 11.09 | 10.165 | 4,704,023 |
| 19 Abr 2024 | 10.17 | 0.31 | 3.14% | 9.88 | 10.20 | 9.75 | 3,511,327 |
| 18 Abr 2024 | 9.86 | -0.36 | -3.52% | 10.22 | 10.285 | 9.805 | 1,948,580 |
| 17 Abr 2024 | 10.22 | 0.15 | 1.49% | 10.20 | 10.45 | 10.07 | 2,153,888 |
| 16 Abr 2024 | 10.07 | -0.17 | -1.66% | 10.11 | 10.235 | 9.93 | 2,856,217 |
| 15 Abr 2024 | 10.24 | 0.14 | 1.39% | 10.10 | 10.48 | 10.03 | 2,347,446 |
| 12 Abr 2024 | 10.10 | -0.59 | -5.52% | 10.73 | 10.77 | 10.09 | 3,361,784 |
| 11 Abr 2024 | 10.69 | 0.27 | 2.59% | 10.48 | 10.83 | 10.435 | 2,388,229 |
| 10 Abr 2024 | 10.42 | 0.04 | 0.39% | 10.17 | 10.56 | 10.00 | 2,706,558 |
| 09 Abr 2024 | 10.38 | -0.58 | -5.29% | 10.96 | 11.03 | 10.35 | 3,247,508 |
| 08 Abr 2024 | 10.96 | -0.20 | -1.79% | 11.15 | 11.17 | 10.76 | 2,396,146 |
| 05 Abr 2024 | 11.16 | -0.06 | -0.53% | 11.18 | 11.35 | 11.06 | 2,165,930 |
| 04 Abr 2024 | 11.22 | 0.03 | 0.27% | 11.25 | 11.49 | 11.03 | 3,980,600 |
| 03 Abr 2024 | 11.19 | 1.02 | 10.03% | 10.24 | 11.19 | 10.19 | 5,668,185 |
| 02 Abr 2024 | 10.17 | -0.50 | -4.69% | 10.53 | 10.63 | 10.12 | 3,471,488 |
| 01 Abr 2024 | 10.67 | 0.55 | 5.43% | 10.14 | 10.75 | 10.05 | 4,430,288 |
| 28 Mar 2024 | 10.12 | 0.10 | 1.00% | 9.97 | 10.185 | 9.91 | 1,966,381 |
| 27 Mar 2024 | 10.02 | 0.24 | 2.45% | 9.90 | 10.115 | 9.74 | 3,544,555 |
| 26 Mar 2024 | 9.78 | 0.21 | 2.19% | 9.56 | 9.865 | 9.56 | 2,316,880 |
| 25 Mar 2024 | 9.57 | -0.01 | -0.10% | 9.55 | 9.74 | 9.4682 | 1,896,881 |
| 22 Mar 2024 | 9.58 | -0.20 | -2.04% | 9.71 | 9.77 | 9.52 | 1,910,415 |
| 21 Mar 2024 | 9.78 | 0.00 | 0.00% | 9.87 | 10.155 | 9.72 | 2,976,093 |
| 20 Mar 2024 | 9.78 | 0.53 | 5.73% | 9.22 | 9.87 | 9.08 | 3,527,468 |
| 19 Mar 2024 | 9.25 | -0.29 | -3.04% | 9.32 | 9.56 | 9.22 | 3,196,698 |
| 18 Mar 2024 | 9.54 | 0.09 | 0.95% | 9.44 | 9.635 | 9.22 | 4,009,764 |
| 15 Mar 2024 | 9.45 | 0.16 | 1.72% | 9.29 | 9.6076 | 9.27 | 6,071,381 |
| 14 Mar 2024 | 9.29 | -0.78 | -7.75% | 9.90 | 9.935 | 9.13 | 11,349,090 |
| 13 Mar 2024 | 10.07 | -1.59 | -13.64% | 10.55 | 11.00 | 9.82 | 19,753,626 |
| 12 Mar 2024 | 11.66 | 0.25 | 2.19% | 11.45 | 11.80 | 11.16 | 8,020,576 |
| 11 Mar 2024 | 11.41 | 0.42 | 3.82% | 10.99 | 11.42 | 10.95 | 4,765,656 |
| 08 Mar 2024 | 10.99 | -0.20 | -1.79% | 11.19 | 11.50 | 10.91 | 4,982,864 |
| 07 Mar 2024 | 11.19 | 0.03 | 0.27% | 11.07 | 11.23 | 10.9501 | 2,853,744 |
| 06 Mar 2024 | 11.16 | 0.36 | 3.33% | 10.89 | 11.39 | 10.79 | 4,316,791 |
| 05 Mar 2024 | 10.80 | -0.15 | -1.37% | 10.90 | 11.0799 | 10.68 | 4,535,483 |
| 04 Mar 2024 | 10.95 | -1.06 | -8.83% | 12.03 | 12.06 | 10.95 | 7,136,862 |
| 01 Mar 2024 | 12.01 | 0.10 | 0.84% | 11.93 | 12.1775 | 11.76 | 5,051,743 |
| 29 Feb 2024 | 11.91 | -0.54 | -4.34% | 12.45 | 12.552 | 11.86 | 4,599,739 |
| 28 Feb 2024 | 12.45 | -0.09 | -0.72% | 12.59 | 13.14 | 12.45 | 4,169,767 |
| 27 Feb 2024 | 12.54 | 0.35 | 2.87% | 12.27 | 12.77 | 12.23 | 3,672,821 |
| 26 Feb 2024 | 12.19 | -0.13 | -1.06% | 11.95 | 12.22 | 11.82 | 3,594,255 |
| 23 Feb 2024 | 12.32 | -0.19 | -1.52% | 12.31 | 12.40 | 11.82 | 3,258,682 |
| 22 Feb 2024 | 12.51 | 0.05 | 0.40% | 12.50 | 12.725 | 12.35 | 2,224,326 |
| 21 Feb 2024 | 12.46 | -0.21 | -1.66% | 12.71 | 12.96 | 12.33 | 4,428,790 |
| 20 Feb 2024 | 12.67 | 0.06 | 0.48% | 12.73 | 12.75 | 12.12 | 3,939,233 |
| 16 Feb 2024 | 12.61 | 0.06 | 0.48% | 12.82 | 12.91 | 12.50 | 3,434,221 |
| 15 Feb 2024 | 12.55 | 0.50 | 4.15% | 12.15 | 12.765 | 12.12 | 5,038,435 |
| 14 Feb 2024 | 12.05 | 0.25 | 2.12% | 11.84 | 12.15 | 11.63 | 3,956,080 |
| 13 Feb 2024 | 11.80 | -0.31 | -2.56% | 11.88 | 12.19 | 11.718 | 4,076,167 |
| 12 Feb 2024 | 12.11 | 0.22 | 1.85% | 11.80 | 12.365 | 11.65 | 4,381,226 |
| 09 Feb 2024 | 11.89 | -0.32 | -2.62% | 12.30 | 12.42 | 11.805 | 5,499,840 |
