Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ZTR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 5.44 | -0.01 | -0.18% | 5.41 | 5.45 | 5.41 | 435,122 |
| 09 May 2024 | 5.45 | 0.04 | 0.74% | 5.44 | 5.45 | 5.41 | 895,008 |
| 08 May 2024 | 5.41 | -0.04 | -0.73% | 5.46 | 5.46 | 5.41 | 1,134,123 |
| 07 May 2024 | 5.45 | 0.03 | 0.55% | 5.42 | 5.45 | 5.41 | 247,024 |
| 06 May 2024 | 5.42 | 0.07 | 1.31% | 5.35 | 5.425 | 5.35 | 169,155 |
| 03 May 2024 | 5.35 | -0.03 | -0.56% | 5.41 | 5.46 | 5.30 | 356,136 |
| 02 May 2024 | 5.38 | -0.04 | -0.74% | 5.42 | 5.4601 | 5.37 | 251,642 |
| 01 May 2024 | 5.42 | 0.05 | 0.93% | 5.36 | 5.49 | 5.36 | 486,901 |
| 30 Abr 2024 | 5.37 | -0.02 | -0.37% | 5.37 | 5.42 | 5.36 | 865,288 |
| 29 Abr 2024 | 5.39 | 0.00 | 0.00% | 5.43 | 5.45 | 5.35 | 1,456,400 |
| 26 Abr 2024 | 5.39 | 0.01 | 0.19% | 5.38 | 5.425 | 5.35 | 548,092 |
| 25 Abr 2024 | 5.38 | 0.00 | 0.00% | 5.36 | 5.41 | 5.34 | 456,245 |
| 24 Abr 2024 | 5.38 | 0.00 | 0.00% | 5.38 | 5.39 | 5.36 | 406,955 |
| 23 Abr 2024 | 5.38 | 0.05 | 0.94% | 5.33 | 5.41 | 5.33 | 228,616 |
| 22 Abr 2024 | 5.33 | 0.01 | 0.19% | 5.34 | 5.34 | 5.28 | 254,669 |
| 19 Abr 2024 | 5.32 | 0.03 | 0.57% | 5.29 | 5.33 | 5.2699 | 317,614 |
| 18 Abr 2024 | 5.29 | -0.01 | -0.19% | 5.31 | 5.33 | 5.28 | 257,103 |
| 17 Abr 2024 | 5.30 | 0.05 | 0.95% | 5.27 | 5.30 | 5.26 | 324,033 |
| 16 Abr 2024 | 5.25 | -0.08 | -1.50% | 5.285 | 5.30 | 5.25 | 244,173 |
| 15 Abr 2024 | 5.33 | -0.03 | -0.56% | 5.37 | 5.39 | 5.32 | 278,935 |
| 12 Abr 2024 | 5.36 | -0.06 | -1.11% | 5.40 | 5.42 | 5.36 | 189,071 |
| 11 Abr 2024 | 5.42 | -0.01 | -0.18% | 5.44 | 5.44 | 5.38 | 242,550 |
| 10 Abr 2024 | 5.43 | -0.07 | -1.27% | 5.41 | 5.44 | 5.371 | 300,287 |
| 09 Abr 2024 | 5.50 | 0.02 | 0.36% | 5.50 | 5.532 | 5.49 | 330,001 |
| 08 Abr 2024 | 5.48 | -0.05 | -0.90% | 5.51 | 5.5199 | 5.48 | 262,545 |
| 05 Abr 2024 | 5.53 | 0.03 | 0.55% | 5.51 | 5.54 | 5.46 | 222,812 |
| 04 Abr 2024 | 5.50 | -0.02 | -0.36% | 5.55 | 5.56 | 5.50 | 200,331 |
| 03 Abr 2024 | 5.52 | 0.04 | 0.73% | 5.48 | 5.57 | 5.455 | 391,107 |
| 02 Abr 2024 | 5.48 | -0.04 | -0.72% | 5.47 | 5.48 | 5.44 | 281,253 |
| 01 Abr 2024 | 5.52 | -0.05 | -0.90% | 5.58 | 5.59 | 5.4953 | 421,745 |
| 28 Mar 2024 | 5.57 | 0.07 | 1.27% | 5.52 | 5.57 | 5.4956 | 273,613 |
| 27 Mar 2024 | 5.50 | 0.04 | 0.73% | 5.45 | 5.50 | 5.45 | 304,777 |
| 26 Mar 2024 | 5.46 | 0.00 | 0.00% | 5.47 | 5.48 | 5.445 | 415,806 |
| 25 Mar 2024 | 5.46 | -0.03 | -0.55% | 5.47 | 5.49 | 5.45 | 356,719 |
| 22 Mar 2024 | 5.49 | -0.02 | -0.36% | 5.52 | 5.52 | 5.47 | 180,741 |
| 21 Mar 2024 | 5.51 | 0.01 | 0.18% | 5.51 | 5.53 | 5.50 | 142,499 |
| 20 Mar 2024 | 5.50 | 0.11 | 2.04% | 5.40 | 5.50 | 5.36 | 203,812 |
| 19 Mar 2024 | 5.39 | -0.01 | -0.19% | 5.38 | 5.41 | 5.38 | 185,199 |
| 18 Mar 2024 | 5.40 | -0.03 | -0.55% | 5.41 | 5.43 | 5.39 | 390,445 |
| 15 Mar 2024 | 5.43 | 0.07 | 1.31% | 5.37 | 5.44 | 5.37 | 262,660 |
| 14 Mar 2024 | 5.36 | -0.13 | -2.37% | 5.48 | 5.48 | 5.351 | 330,453 |
| 13 Mar 2024 | 5.49 | -0.02 | -0.36% | 5.50 | 5.51 | 5.47 | 261,454 |
| 12 Mar 2024 | 5.51 | 0.02 | 0.36% | 5.49 | 5.51 | 5.4494 | 149,752 |
| 11 Mar 2024 | 5.49 | 0.17 | 3.20% | 5.55 | 5.555 | 5.46 | 465,821 |
| 08 Mar 2024 | 5.32 | -0.04 | -0.75% | 5.32 | 5.3401 | 5.30 | 479,027 |
| 07 Mar 2024 | 5.36 | 0.02 | 0.37% | 5.36 | 5.38 | 5.335 | 190,819 |
| 06 Mar 2024 | 5.34 | 0.06 | 1.10% | 5.30 | 5.3658 | 5.30 | 127,138 |
| 05 Mar 2024 | 5.282 | -0.03 | -0.56% | 5.32 | 5.37 | 5.2711 | 289,408 |
| 04 Mar 2024 | 5.312 | 0.02 | 0.42% | 5.29 | 5.32 | 5.27 | 182,202 |
| 01 Mar 2024 | 5.29 | 0.00 | 0.00% | 5.27 | 5.29 | 5.20 | 199,512 |
| 29 Feb 2024 | 5.29 | 0.06 | 1.15% | 5.24 | 5.30 | 5.24 | 272,044 |
| 28 Feb 2024 | 5.23 | 0.00 | 0.00% | 5.20 | 5.25 | 5.17 | 181,570 |
| 27 Feb 2024 | 5.23 | 0.02 | 0.38% | 5.21 | 5.24 | 5.19 | 189,368 |
| 26 Feb 2024 | 5.21 | -0.05 | -0.95% | 5.26 | 5.26 | 5.21 | 131,561 |
| 23 Feb 2024 | 5.26 | 0.01 | 0.19% | 5.23 | 5.27 | 5.23 | 257,102 |
| 22 Feb 2024 | 5.25 | 0.01 | 0.19% | 5.26 | 5.28 | 5.24 | 159,335 |
| 21 Feb 2024 | 5.24 | 0.00 | 0.00% | 5.24 | 5.2588 | 5.23 | 198,524 |
| 20 Feb 2024 | 5.24 | 0.03 | 0.58% | 5.22 | 5.26 | 5.22 | 92,703 |
| 16 Feb 2024 | 5.21 | 0.00 | 0.00% | 5.20 | 5.235 | 5.20 | 152,857 |
| 15 Feb 2024 | 5.21 | 0.06 | 1.17% | 5.16 | 5.25 | 5.16 | 175,215 |
| 14 Feb 2024 | 5.15 | 0.00 | 0.00% | 5.17 | 5.18 | 5.14 | 147,739 |
| 13 Feb 2024 | 5.15 | -0.10 | -1.90% | 5.21 | 5.21 | 5.15 | 166,926 |
| 12 Feb 2024 | 5.25 | 0.02 | 0.38% | 5.24 | 5.26 | 5.23 | 203,662 |
