Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
1ZB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 12.982 | -0.47 | -3.49% | 13.398 | 13.768 | 12.86 | 12,460 |
| 18 Jul 2024 | 13.452 | -0.61 | -4.37% | 14.352 | 14.378 | 13.406 | 13,113 |
| 17 Jul 2024 | 14.066 | 0.26 | 1.91% | 15.302 | 15.822 | 13.904 | 50,747 |
| 16 Jul 2024 | 13.802 | 0.57 | 4.34% | 13.448 | 13.928 | 13.20 | 6,638 |
| 15 Jul 2024 | 13.228 | 0.33 | 2.54% | 12.85 | 13.288 | 11.876 | 15,571 |
| 12 Jul 2024 | 12.90 | 0.78 | 6.44% | 12.338 | 13.01 | 12.338 | 6,680 |
| 11 Jul 2024 | 12.12 | 0.51 | 4.39% | 11.878 | 12.38 | 11.878 | 6,434 |
| 10 Jul 2024 | 11.61 | 0.40 | 3.61% | 11.25 | 11.646 | 11.182 | 3,869 |
| 09 Jul 2024 | 11.206 | -0.30 | -2.62% | 11.398 | 11.686 | 11.198 | 5,528 |
| 08 Jul 2024 | 11.508 | 0.33 | 2.95% | 11.372 | 11.72 | 11.056 | 9,384 |
| 05 Jul 2024 | 11.178 | 0.28 | 2.53% | 11.092 | 11.182 | 10.892 | 5,087 |
| 04 Jul 2024 | 10.902 | -0.09 | -0.80% | 10.896 | 11.078 | 10.896 | 2,855 |
| 03 Jul 2024 | 10.99 | 0.98 | 9.83% | 10.218 | 10.99 | 10.072 | 11,978 |
| 02 Jul 2024 | 10.006 | -0.69 | -6.49% | 10.552 | 10.858 | 9.914 | 12,339 |
| 01 Jul 2024 | 10.70 | -0.80 | -6.96% | 11.322 | 11.57 | 10.64 | 11,719 |
| 28 Jun 2024 | 11.50 | -0.46 | -3.85% | 12.184 | 12.452 | 11.242 | 5,559 |
| 27 Jun 2024 | 11.96 | 0.15 | 1.24% | 11.61 | 11.96 | 11.60 | 2,902 |
| 26 Jun 2024 | 11.814 | -0.24 | -1.96% | 12.33 | 12.50 | 11.802 | 9,687 |
| 25 Jun 2024 | 12.05 | -0.17 | -1.39% | 12.302 | 12.49 | 11.962 | 4,330 |
| 24 Jun 2024 | 12.22 | 0.17 | 1.41% | 12.002 | 12.232 | 11.924 | 6,440 |
| 21 Jun 2024 | 12.05 | -0.99 | -7.61% | 12.904 | 13.074 | 12.05 | 10,480 |
| 20 Jun 2024 | 13.042 | 0.54 | 4.34% | 12.702 | 13.042 | 12.452 | 9,607 |
| 19 Jun 2024 | 12.50 | -0.30 | -2.31% | 12.80 | 12.80 | 12.25 | 8,001 |
| 18 Jun 2024 | 12.796 | -0.35 | -2.66% | 12.866 | 12.958 | 12.668 | 8,254 |
| 17 Jun 2024 | 13.146 | -0.18 | -1.32% | 13.576 | 13.614 | 12.708 | 7,373 |
| 14 Jun 2024 | 13.322 | -0.78 | -5.53% | 14.002 | 14.282 | 12.982 | 7,521 |
| 13 Jun 2024 | 14.102 | -0.21 | -1.45% | 14.126 | 14.404 | 14.102 | 14,014 |
| 12 Jun 2024 | 14.31 | 0.56 | 4.07% | 13.492 | 14.85 | 13.40 | 20,605 |
| 11 Jun 2024 | 13.75 | -0.45 | -3.18% | 13.952 | 14.132 | 13.468 | 13,322 |
| 10 Jun 2024 | 14.202 | 0.45 | 3.24% | 13.592 | 14.616 | 13.592 | 9,890 |
| 07 Jun 2024 | 13.756 | -0.34 | -2.44% | 14.178 | 14.248 | 13.58 | 25,416 |
| 06 Jun 2024 | 14.10 | -0.42 | -2.87% | 14.272 | 14.30 | 13.804 | 3,963 |
| 05 Jun 2024 | 14.516 | 0.72 | 5.23% | 13.792 | 14.598 | 13.60 | 20,374 |
| 04 Jun 2024 | 13.794 | -0.67 | -4.63% | 14.35 | 14.768 | 13.512 | 15,180 |
| 03 Jun 2024 | 14.464 | -0.61 | -4.05% | 15.234 | 15.534 | 14.422 | 18,614 |
| 31 May 2024 | 15.074 | -0.12 | -0.79% | 15.33 | 16.248 | 14.69 | 23,949 |
| 30 May 2024 | 15.194 | 0.86 | 5.98% | 14.104 | 15.524 | 14.104 | 18,953 |
| 29 May 2024 | 14.336 | -0.89 | -5.87% | 15.106 | 15.60 | 14.27 | 22,466 |
| 28 May 2024 | 15.23 | 0.24 | 1.61% | 14.852 | 15.91 | 14.852 | 35,697 |
| 27 May 2024 | 14.988 | -0.08 | -0.52% | 14.998 | 14.998 | 14.82 | 9,195 |
| 24 May 2024 | 15.066 | 0.48 | 3.28% | 14.518 | 15.238 | 14.062 | 28,632 |
| 23 May 2024 | 14.588 | -1.05 | -6.70% | 14.84 | 15.75 | 14.572 | 53,420 |
| 22 May 2024 | 15.636 | 1.69 | 12.09% | 13.80 | 16.74 | 13.70 | 105,741 |
| 21 May 2024 | 13.95 | 2.37 | 20.49% | 11.78 | 13.95 | 11.768 | 58,438 |
| 20 May 2024 | 11.578 | 0.33 | 2.92% | 11.45 | 12.00 | 11.28 | 12,677 |
| 17 May 2024 | 11.25 | 0.09 | 0.81% | 11.046 | 11.25 | 11.032 | 13,982 |
| 16 May 2024 | 11.16 | -0.72 | -6.06% | 11.752 | 11.916 | 11.066 | 12,108 |
| 15 May 2024 | 11.88 | 0.27 | 2.31% | 11.464 | 12.096 | 11.404 | 10,888 |
| 14 May 2024 | 11.612 | 0.88 | 8.20% | 10.78 | 12.08 | 10.626 | 37,932 |
| 13 May 2024 | 10.732 | 0.36 | 3.49% | 10.194 | 11.29 | 10.194 | 5,763 |
| 10 May 2024 | 10.37 | -0.77 | -6.88% | 11.476 | 12.496 | 10.37 | 23,479 |
| 09 May 2024 | 11.136 | 0.22 | 1.98% | 10.846 | 11.138 | 10.846 | 9,237 |
| 08 May 2024 | 10.92 | -0.13 | -1.21% | 10.83 | 11.04 | 10.414 | 13,845 |
| 07 May 2024 | 11.054 | -0.37 | -3.27% | 11.12 | 11.36 | 11.054 | 6,668 |
| 06 May 2024 | 11.428 | 0.49 | 4.44% | 11.00 | 11.44 | 10.87 | 4,060 |
| 03 May 2024 | 10.942 | 0.17 | 1.58% | 10.616 | 11.30 | 10.558 | 13,624 |
| 02 May 2024 | 10.772 | 0.28 | 2.63% | 10.388 | 10.804 | 10.388 | 6,634 |
| 30 Abr 2024 | 10.496 | 0.20 | 1.90% | 10.402 | 10.688 | 10.014 | 12,154 |
| 29 Abr 2024 | 10.30 | 0.50 | 5.05% | 9.996 | 10.37 | 9.747 | 7,742 |
| 26 Abr 2024 | 9.805 | 0.99 | 11.29% | 8.929 | 9.844 | 8.85 | 22,425 |
| 25 Abr 2024 | 8.81 | -0.14 | -1.56% | 8.90 | 8.944 | 8.519 | 4,766 |
| 24 Abr 2024 | 8.95 | -0.29 | -3.15% | 9.299 | 9.299 | 8.95 | 4,624 |
| 23 Abr 2024 | 9.241 | 0.53 | 6.02% | 8.653 | 9.525 | 8.63 | 4,381 |
