Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
8ZI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | 13.06 | 0.00 | 0.00% | 13.06 | 13.06 | 12.96 | 2,366 |
| 21 Jun 2024 | 13.06 | 0.00 | 0.00% | 13.04 | 13.06 | 12.98 | 593 |
| 20 Jun 2024 | 13.06 | 0.10 | 0.77% | 12.94 | 13.06 | 12.94 | 803 |
| 19 Jun 2024 | 12.96 | -0.10 | -0.77% | 12.98 | 12.98 | 12.84 | 64 |
| 18 Jun 2024 | 13.06 | 0.20 | 1.56% | 13.00 | 13.06 | 12.96 | 226 |
| 17 Jun 2024 | 12.86 | 0.02 | 0.16% | 12.82 | 12.92 | 12.82 | 510 |
| 14 Jun 2024 | 12.84 | -0.02 | -0.16% | 12.80 | 12.90 | 12.80 | 264 |
| 13 Jun 2024 | 12.86 | 0.00 | 0.00% | 12.94 | 12.94 | 12.80 | 32 |
| 12 Jun 2024 | 12.86 | 0.14 | 1.10% | 12.82 | 12.86 | 12.82 | 2 |
| 11 Jun 2024 | 12.72 | -0.14 | -1.09% | 12.90 | 12.90 | 12.72 | 690 |
| 10 Jun 2024 | 12.86 | -0.18 | -1.38% | 12.68 | 12.98 | 12.68 | 4,230 |
| 07 Jun 2024 | 13.04 | -0.02 | -0.15% | 12.94 | 13.04 | 12.92 | 162 |
| 06 Jun 2024 | 13.06 | -0.20 | -1.51% | 13.18 | 13.24 | 12.98 | 1,214 |
| 05 Jun 2024 | 13.26 | 0.30 | 2.31% | 13.00 | 13.26 | 13.00 | 347 |
| 04 Jun 2024 | 12.96 | 0.04 | 0.31% | 13.00 | 13.00 | 12.90 | 519 |
| 03 Jun 2024 | 12.92 | -0.04 | -0.31% | 13.14 | 13.14 | 12.92 | 173 |
| 31 May 2024 | 12.96 | -0.06 | -0.46% | 13.32 | 13.42 | 12.96 | 644 |
| 30 May 2024 | 13.02 | 0.16 | 1.24% | 12.92 | 13.02 | 12.88 | 306 |
| 29 May 2024 | 12.86 | -0.18 | -1.38% | 13.00 | 13.06 | 12.82 | 1,114 |
| 28 May 2024 | 13.04 | 0.00 | 0.00% | 12.96 | 13.04 | 12.94 | 1,329 |
| 27 May 2024 | 13.04 | 0.28 | 2.19% | 12.84 | 13.06 | 12.84 | 1,144 |
| 24 May 2024 | 12.76 | -0.34 | -2.60% | 13.22 | 13.22 | 12.76 | 6,856 |
| 23 May 2024 | 13.10 | -0.06 | -0.46% | 13.20 | 13.20 | 13.02 | 974 |
| 22 May 2024 | 13.16 | -0.12 | -0.90% | 13.28 | 13.28 | 13.12 | 431 |
| 21 May 2024 | 13.28 | -0.40 | -2.92% | 13.62 | 13.62 | 13.18 | 1,136 |
| 20 May 2024 | 13.68 | 0.14 | 1.03% | 13.54 | 13.68 | 13.46 | 626 |
| 17 May 2024 | 13.54 | 0.02 | 0.15% | 13.52 | 13.60 | 13.50 | 2,235 |
| 16 May 2024 | 13.52 | 0.02 | 0.15% | 13.42 | 13.54 | 13.42 | 913 |
| 15 May 2024 | 13.50 | -0.06 | -0.44% | 13.56 | 13.56 | 13.38 | 336 |
| 14 May 2024 | 13.56 | -0.10 | -0.73% | 13.66 | 13.70 | 13.44 | 3,658 |
| 13 May 2024 | 13.66 | -0.30 | -2.15% | 14.08 | 14.08 | 13.50 | 1,770 |
| 10 May 2024 | 13.96 | 0.10 | 0.72% | 14.02 | 14.12 | 13.92 | 107 |
| 09 May 2024 | 13.86 | 0.18 | 1.32% | 13.50 | 13.98 | 13.50 | 1,302 |
| 08 May 2024 | 13.68 | -0.02 | -0.15% | 13.60 | 13.68 | 13.52 | 428 |
| 07 May 2024 | 13.70 | 0.02 | 0.15% | 13.74 | 13.90 | 13.70 | 2,259 |
| 06 May 2024 | 13.68 | -0.06 | -0.44% | 13.74 | 13.86 | 13.64 | 635 |
| 03 May 2024 | 13.74 | -1.30 | -8.64% | 15.12 | 15.72 | 13.62 | 1,951 |
| 02 May 2024 | 15.04 | -0.22 | -1.44% | 15.22 | 15.22 | 15.04 | 179 |
| 30 Abr 2024 | 15.26 | 0.00 | 0.00% | 15.26 | 15.26 | 15.26 | 0.00 |
| 29 Abr 2024 | 15.26 | 0.14 | 0.93% | 15.26 | 15.26 | 15.26 | 70 |
| 26 Abr 2024 | 15.12 | 0.10 | 0.67% | 15.12 | 15.12 | 15.12 | 30 |
| 25 Abr 2024 | 15.02 | -0.18 | -1.18% | 14.98 | 15.02 | 14.98 | 96 |
| 24 Abr 2024 | 15.20 | -0.06 | -0.39% | 15.18 | 15.20 | 15.18 | 129 |
| 23 Abr 2024 | 15.26 | 0.22 | 1.46% | 15.22 | 15.26 | 15.22 | 1,315 |
| 22 Abr 2024 | 15.04 | 0.06 | 0.40% | 15.04 | 15.04 | 15.04 | 500 |
| 19 Abr 2024 | 14.98 | 0.00 | 0.00% | 14.98 | 14.98 | 14.98 | 0.00 |
| 18 Abr 2024 | 14.98 | 0.20 | 1.35% | 14.98 | 14.98 | 14.98 | 213 |
| 17 Abr 2024 | 14.78 | -0.02 | -0.14% | 14.66 | 14.78 | 14.66 | 87 |
| 16 Abr 2024 | 14.80 | 0.10 | 0.68% | 14.76 | 15.14 | 14.76 | 1,076 |
| 15 Abr 2024 | 14.70 | 0.00 | 0.00% | 14.72 | 14.72 | 14.70 | 215 |
| 12 Abr 2024 | 14.70 | -0.14 | -0.94% | 14.74 | 14.80 | 14.70 | 79 |
| 11 Abr 2024 | 14.84 | -0.04 | -0.27% | 14.92 | 14.92 | 14.84 | 95 |
| 10 Abr 2024 | 14.88 | -0.04 | -0.27% | 15.14 | 15.16 | 14.88 | 1,283 |
| 09 Abr 2024 | 14.92 | -0.08 | -0.53% | 14.92 | 14.92 | 14.92 | 235 |
| 08 Abr 2024 | 15.00 | -0.14 | -0.92% | 15.14 | 15.22 | 14.92 | 640 |
| 05 Abr 2024 | 15.14 | -1.60 | -9.56% | 15.54 | 15.54 | 15.10 | 2,607 |
| 04 Abr 2024 | 16.74 | -0.02 | -0.12% | 16.74 | 16.80 | 16.54 | 1,440 |
| 03 Abr 2024 | 16.76 | -0.06 | -0.36% | 16.80 | 16.82 | 16.76 | 1,001 |
| 02 Abr 2024 | 16.82 | -0.22 | -1.29% | 17.12 | 17.22 | 16.80 | 1,895 |
| 28 Mar 2024 | 17.04 | 0.36 | 2.16% | 16.65 | 17.04 | 16.65 | 642 |
| 27 Mar 2024 | 16.68 | -0.23 | -1.36% | 16.77 | 16.77 | 16.68 | 104 |
