Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
Z85 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jun 2024 | 7.725 | 0.10 | 1.31% | 7.675 | 7.725 | 7.675 | 600 |
| 18 Jun 2024 | 7.625 | 0.05 | 0.66% | 7.625 | 7.625 | 7.625 | 2 |
| 17 Jun 2024 | 7.575 | 0.03 | 0.40% | 7.555 | 7.575 | 7.49 | 2,317 |
| 14 Jun 2024 | 7.545 | 0.18 | 2.37% | 7.51 | 7.545 | 7.465 | 213 |
| 13 Jun 2024 | 7.37 | 0.04 | 0.61% | 7.265 | 7.46 | 7.265 | 3,700 |
| 12 Jun 2024 | 7.325 | 0.11 | 1.52% | 7.285 | 7.325 | 7.285 | 1,001 |
| 11 Jun 2024 | 7.215 | -0.09 | -1.23% | 7.235 | 7.235 | 7.215 | 990 |
| 10 Jun 2024 | 7.305 | -0.05 | -0.61% | 7.24 | 7.305 | 7.24 | 610 |
| 07 Jun 2024 | 7.35 | 0.07 | 0.96% | 7.42 | 7.42 | 7.325 | 145 |
| 06 Jun 2024 | 7.28 | -0.10 | -1.29% | 7.375 | 7.375 | 7.28 | 780 |
| 05 Jun 2024 | 7.375 | -0.03 | -0.34% | 7.375 | 7.375 | 7.375 | 335 |
| 04 Jun 2024 | 7.40 | -0.08 | -1.00% | 7.44 | 7.44 | 7.40 | 850 |
| 03 Jun 2024 | 7.475 | -0.01 | -0.07% | 7.61 | 7.64 | 7.435 | 2,960 |
| 31 May 2024 | 7.48 | -0.12 | -1.51% | 7.67 | 7.675 | 7.48 | 470 |
| 30 May 2024 | 7.595 | -0.33 | -4.16% | 7.61 | 7.61 | 7.595 | 217 |
| 29 May 2024 | 7.925 | -0.18 | -2.16% | 8.04 | 8.04 | 7.925 | 570 |
| 28 May 2024 | 8.10 | -0.11 | -1.34% | 8.21 | 8.21 | 8.10 | 26 |
| 27 May 2024 | 8.21 | 0.04 | 0.49% | 8.245 | 8.265 | 8.17 | 1,535 |
| 24 May 2024 | 8.17 | 0.16 | 2.06% | 8.015 | 8.24 | 8.015 | 2,509 |
| 23 May 2024 | 8.005 | -0.02 | -0.25% | 8.04 | 8.10 | 7.975 | 1,405 |
| 22 May 2024 | 8.025 | -0.11 | -1.35% | 7.985 | 8.03 | 7.985 | 1,099 |
| 21 May 2024 | 8.135 | -0.07 | -0.79% | 8.18 | 8.255 | 8.135 | 3,808 |
| 20 May 2024 | 8.20 | -0.01 | -0.06% | 8.13 | 8.20 | 8.12 | 573 |
| 17 May 2024 | 8.205 | 0.02 | 0.24% | 8.23 | 8.23 | 8.205 | 651 |
| 16 May 2024 | 8.185 | 0.02 | 0.24% | 8.08 | 8.21 | 8.02 | 1,651 |
| 15 May 2024 | 8.165 | 0.19 | 2.45% | 7.93 | 8.28 | 7.93 | 10,790 |
| 14 May 2024 | 7.97 | 0.11 | 1.40% | 7.92 | 7.98 | 7.92 | 2,001 |
| 13 May 2024 | 7.86 | -0.07 | -0.88% | 7.86 | 7.86 | 7.86 | 40 |
| 10 May 2024 | 7.93 | 0.19 | 2.39% | 7.81 | 7.93 | 7.81 | 1,759 |
| 09 May 2024 | 7.745 | -0.01 | -0.13% | 7.68 | 7.785 | 7.68 | 99 |
| 08 May 2024 | 7.755 | 0.04 | 0.58% | 7.67 | 7.755 | 7.67 | 545 |
| 07 May 2024 | 7.71 | 0.03 | 0.33% | 7.59 | 7.725 | 7.59 | 2,134 |
| 06 May 2024 | 7.685 | -0.03 | -0.32% | 7.595 | 7.69 | 7.57 | 1,951 |
| 03 May 2024 | 7.71 | 0.25 | 3.28% | 7.60 | 7.71 | 7.60 | 1,500 |
| 02 May 2024 | 7.465 | -0.04 | -0.47% | 7.51 | 7.54 | 7.39 | 4,451 |
| 30 Abr 2024 | 7.50 | 0.18 | 2.39% | 7.505 | 7.505 | 7.485 | 597 |
| 29 Abr 2024 | 7.325 | -0.01 | -0.07% | 7.305 | 7.325 | 7.305 | 586 |
| 26 Abr 2024 | 7.33 | 0.07 | 0.96% | 7.33 | 7.33 | 7.33 | 70 |
| 25 Abr 2024 | 7.26 | 0.09 | 1.18% | 7.115 | 7.26 | 7.115 | 99 |
| 24 Abr 2024 | 7.175 | 0.06 | 0.84% | 7.175 | 7.175 | 7.175 | 100 |
| 23 Abr 2024 | 7.115 | -0.07 | -0.91% | 7.16 | 7.16 | 7.10 | 412 |
| 22 Abr 2024 | 7.18 | 0.13 | 1.77% | 7.17 | 7.18 | 7.155 | 2,415 |
| 19 Abr 2024 | 7.055 | -0.04 | -0.56% | 7.045 | 7.055 | 7.035 | 507 |
| 18 Abr 2024 | 7.095 | 0.11 | 1.65% | 6.90 | 7.095 | 6.835 | 618 |
| 17 Abr 2024 | 6.98 | -0.02 | -0.29% | 6.915 | 7.065 | 6.915 | 9,000 |
| 16 Abr 2024 | 7.00 | 0.00 | 0.00% | 7.015 | 7.015 | 6.995 | 3,000 |
| 15 Abr 2024 | 7.00 | -0.29 | -3.98% | 7.305 | 7.305 | 7.00 | 1,105 |
| 12 Abr 2024 | 7.29 | 0.07 | 0.90% | 7.29 | 7.29 | 7.29 | 15 |
| 11 Abr 2024 | 7.225 | -0.12 | -1.63% | 7.225 | 7.225 | 7.225 | 200 |
| 10 Abr 2024 | 7.345 | 0.00 | 0.07% | 7.35 | 7.35 | 7.345 | 1,086 |
| 09 Abr 2024 | 7.34 | 0.04 | 0.55% | 7.34 | 7.34 | 7.34 | 275 |
| 08 Abr 2024 | 7.30 | 0.15 | 2.03% | 7.17 | 7.325 | 7.16 | 1,583 |
| 05 Abr 2024 | 7.155 | 0.08 | 1.06% | 7.155 | 7.23 | 7.155 | 1,664 |
| 04 Abr 2024 | 7.08 | -0.10 | -1.32% | 7.10 | 7.10 | 7.08 | 151 |
| 03 Abr 2024 | 7.175 | -0.03 | -0.35% | 7.10 | 7.185 | 7.10 | 131 |
| 02 Abr 2024 | 7.20 | -0.18 | -2.37% | 7.31 | 7.31 | 7.18 | 7,229 |
| 28 Mar 2024 | 7.375 | 0.08 | 1.10% | 7.255 | 7.395 | 7.255 | 2,162 |
| 27 Mar 2024 | 7.295 | 0.10 | 1.39% | 7.285 | 7.295 | 7.275 | 590 |
| 26 Mar 2024 | 7.195 | -0.04 | -0.48% | 7.195 | 7.195 | 7.195 | 590 |
| 25 Mar 2024 | 7.23 | -0.09 | -1.23% | 7.315 | 7.34 | 7.23 | 3,870 |
| 22 Mar 2024 | 7.32 | 0.04 | 0.55% | 7.165 | 7.32 | 7.165 | 4,345 |
