Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ZWS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 32.60 | 0.07 | 0.22% | 32.60 | 32.93 | 32.515 | 568,273 |
| 17 May 2024 | 32.53 | 0.18 | 0.56% | 32.39 | 32.56 | 32.20 | 397,358 |
| 16 May 2024 | 32.35 | -0.45 | -1.37% | 32.75 | 32.91 | 32.15 | 666,352 |
| 15 May 2024 | 32.80 | 0.24 | 0.74% | 32.90 | 32.93 | 32.56 | 559,566 |
| 14 May 2024 | 32.56 | 0.01 | 0.03% | 32.89 | 32.95 | 32.48 | 655,088 |
| 13 May 2024 | 32.55 | -0.23 | -0.70% | 33.00 | 33.07 | 32.42 | 494,082 |
| 10 May 2024 | 32.78 | 0.39 | 1.20% | 32.47 | 32.80 | 32.37 | 471,807 |
| 09 May 2024 | 32.39 | 0.27 | 0.84% | 32.07 | 32.44 | 31.93 | 564,475 |
| 08 May 2024 | 32.12 | -0.18 | -0.56% | 32.23 | 32.41 | 31.91 | 586,726 |
| 07 May 2024 | 32.30 | 0.18 | 0.56% | 32.25 | 32.42 | 32.075 | 601,959 |
| 06 May 2024 | 32.12 | 0.48 | 1.52% | 31.82 | 32.24 | 31.81 | 770,667 |
| 03 May 2024 | 31.64 | 0.01 | 0.03% | 32.17 | 32.31 | 31.58 | 615,725 |
| 02 May 2024 | 31.63 | 0.29 | 0.93% | 31.62 | 31.84 | 31.08 | 977,257 |
| 01 May 2024 | 31.34 | 0.06 | 0.19% | 31.37 | 32.00 | 31.27 | 736,872 |
| 30 Abr 2024 | 31.28 | -0.69 | -2.16% | 31.77 | 32.07 | 31.25 | 1,003,674 |
| 29 Abr 2024 | 31.97 | 0.27 | 0.85% | 31.80 | 32.07 | 31.50 | 802,973 |
| 26 Abr 2024 | 31.70 | -0.18 | -0.56% | 31.88 | 32.34 | 31.665 | 1,037,776 |
| 25 Abr 2024 | 31.88 | -0.24 | -0.75% | 31.51 | 32.03 | 31.19 | 1,665,508 |
| 24 Abr 2024 | 32.12 | -0.63 | -1.92% | 33.60 | 33.62 | 31.64 | 1,756,206 |
| 23 Abr 2024 | 32.75 | 0.66 | 2.06% | 32.20 | 32.82 | 32.03 | 1,408,097 |
| 22 Abr 2024 | 32.09 | 0.40 | 1.26% | 31.80 | 32.21 | 31.60 | 1,368,098 |
| 19 Abr 2024 | 31.69 | 0.08 | 0.25% | 31.36 | 32.00 | 31.36 | 1,292,047 |
| 18 Abr 2024 | 31.61 | 0.33 | 1.05% | 31.45 | 31.87 | 31.27 | 969,254 |
| 17 Abr 2024 | 31.28 | -0.44 | -1.39% | 31.80 | 31.80 | 31.02 | 823,525 |
| 16 Abr 2024 | 31.72 | 0.06 | 0.19% | 31.49 | 31.95 | 31.045 | 782,097 |
| 15 Abr 2024 | 31.66 | -0.25 | -0.78% | 32.18 | 32.36 | 31.35 | 855,700 |
| 12 Abr 2024 | 31.91 | -0.29 | -0.90% | 32.28 | 32.58 | 31.67 | 813,582 |
| 11 Abr 2024 | 32.20 | 0.44 | 1.39% | 31.79 | 32.45 | 31.76 | 670,359 |
| 10 Abr 2024 | 31.76 | -0.76 | -2.34% | 31.35 | 32.065 | 31.14 | 779,622 |
| 09 Abr 2024 | 32.52 | 0.53 | 1.66% | 32.04 | 32.59 | 31.65 | 789,491 |
| 08 Abr 2024 | 31.99 | -0.17 | -0.53% | 32.30 | 32.46 | 31.97 | 650,550 |
| 05 Abr 2024 | 32.16 | 0.08 | 0.25% | 32.09 | 32.52 | 32.09 | 642,414 |
| 04 Abr 2024 | 32.08 | -0.30 | -0.93% | 32.86 | 32.875 | 31.965 | 403,847 |
| 03 Abr 2024 | 32.38 | 0.18 | 0.56% | 32.07 | 32.90 | 31.95 | 545,457 |
| 02 Abr 2024 | 32.20 | -0.92 | -2.78% | 32.56 | 32.67 | 30.80 | 646,644 |
| 01 Abr 2024 | 33.12 | -0.35 | -1.05% | 34.28 | 34.5796 | 33.01 | 1,188,403 |
| 28 Mar 2024 | 33.47 | 0.71 | 2.17% | 33.00 | 33.71 | 33.00 | 1,110,072 |
| 27 Mar 2024 | 32.76 | 0.45 | 1.39% | 32.53 | 32.78 | 32.33 | 662,613 |
| 26 Mar 2024 | 32.31 | -0.01 | -0.03% | 32.33 | 32.60 | 32.21 | 559,464 |
| 25 Mar 2024 | 32.32 | -0.25 | -0.77% | 32.45 | 32.75 | 32.275 | 575,686 |
| 22 Mar 2024 | 32.57 | -0.32 | -0.97% | 32.91 | 33.05 | 32.53 | 1,071,076 |
| 21 Mar 2024 | 32.89 | 0.31 | 0.95% | 32.72 | 33.18 | 32.54 | 792,337 |
| 20 Mar 2024 | 32.58 | 0.45 | 1.40% | 32.05 | 32.715 | 31.97 | 677,786 |
| 19 Mar 2024 | 32.13 | 1.00 | 3.21% | 31.22 | 32.14 | 31.22 | 737,971 |
| 18 Mar 2024 | 31.13 | -0.39 | -1.24% | 31.53 | 31.69 | 31.11 | 441,992 |
| 15 Mar 2024 | 31.52 | 0.16 | 0.51% | 31.09 | 31.74 | 30.96 | 1,231,121 |
| 14 Mar 2024 | 31.36 | -0.30 | -0.95% | 31.49 | 31.67 | 31.1072 | 678,731 |
| 13 Mar 2024 | 31.66 | -0.11 | -0.35% | 31.70 | 31.85 | 31.35 | 643,573 |
| 12 Mar 2024 | 31.77 | 0.24 | 0.76% | 31.82 | 31.82 | 31.44 | 725,666 |
| 11 Mar 2024 | 31.53 | -0.44 | -1.38% | 31.86 | 31.96 | 31.45 | 855,841 |
| 08 Mar 2024 | 31.97 | -0.06 | -0.19% | 32.35 | 32.53 | 31.84 | 841,359 |
| 07 Mar 2024 | 32.03 | 0.63 | 2.01% | 31.57 | 32.14 | 31.55 | 642,744 |
| 06 Mar 2024 | 31.40 | 0.05 | 0.16% | 31.60 | 31.76 | 31.18 | 740,654 |
| 05 Mar 2024 | 31.35 | -0.71 | -2.21% | 31.95 | 32.105 | 31.27 | 521,597 |
| 04 Mar 2024 | 32.06 | -0.01 | -0.03% | 32.04 | 32.51 | 32.03 | 681,146 |
| 01 Mar 2024 | 32.07 | 0.32 | 1.01% | 31.71 | 32.15 | 31.65 | 536,328 |
| 29 Feb 2024 | 31.75 | 0.47 | 1.50% | 31.51 | 31.82 | 31.28 | 754,210 |
| 28 Feb 2024 | 31.28 | -0.28 | -0.89% | 31.31 | 31.7898 | 31.22 | 705,891 |
| 27 Feb 2024 | 31.56 | 0.25 | 0.80% | 31.58 | 31.8009 | 31.44 | 651,232 |
| 26 Feb 2024 | 31.31 | -0.25 | -0.79% | 31.45 | 31.63 | 31.18 | 686,064 |
| 23 Feb 2024 | 31.56 | 0.20 | 0.64% | 31.50 | 31.79 | 31.50 | 676,746 |
| 22 Feb 2024 | 31.36 | 0.27 | 0.87% | 31.21 | 31.39 | 31.055 | 719,544 |
| 21 Feb 2024 | 31.09 | -0.26 | -0.83% | 31.17 | 31.43 | 30.73 | 790,726 |
