Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ZEG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 148.05 | -0.35 | -0.24% | 148.60 | 149.10 | 148.00 | 1,418 |
| 13 Jun 2024 | 148.40 | 0.65 | 0.44% | 148.90 | 148.90 | 146.30 | 2,108 |
| 12 Jun 2024 | 147.75 | -0.55 | -0.37% | 148.75 | 149.15 | 147.60 | 2,555 |
| 11 Jun 2024 | 148.30 | -1.65 | -1.10% | 149.35 | 150.25 | 147.00 | 4,718 |
| 10 Jun 2024 | 149.95 | 1.05 | 0.71% | 148.85 | 149.95 | 148.70 | 1,939 |
| 07 Jun 2024 | 148.90 | 0.75 | 0.51% | 148.20 | 149.50 | 147.15 | 1,531 |
| 06 Jun 2024 | 148.15 | 1.35 | 0.92% | 147.50 | 148.95 | 147.50 | 1,891 |
| 05 Jun 2024 | 146.80 | -0.20 | -0.14% | 147.80 | 148.20 | 146.80 | 1,722 |
| 04 Jun 2024 | 147.00 | 2.05 | 1.41% | 145.45 | 147.10 | 145.40 | 1,789 |
| 03 Jun 2024 | 144.95 | 1.55 | 1.08% | 143.80 | 145.95 | 142.40 | 3,144 |
| 31 May 2024 | 143.40 | 1.40 | 0.99% | 142.05 | 143.55 | 141.40 | 2,892 |
| 30 May 2024 | 142.00 | 1.20 | 0.85% | 141.30 | 142.35 | 140.75 | 994 |
| 29 May 2024 | 140.80 | -0.25 | -0.18% | 140.95 | 142.15 | 139.90 | 2,087 |
| 28 May 2024 | 141.05 | -3.85 | -2.66% | 143.00 | 143.60 | 140.70 | 1,916 |
| 27 May 2024 | 144.90 | -0.80 | -0.55% | 145.95 | 146.30 | 143.65 | 1,709 |
| 24 May 2024 | 145.70 | 0.50 | 0.34% | 145.50 | 146.50 | 143.90 | 2,527 |
| 23 May 2024 | 145.20 | -0.95 | -0.65% | 146.00 | 147.60 | 145.00 | 3,723 |
| 22 May 2024 | 146.15 | 0.15 | 0.10% | 146.25 | 146.85 | 144.25 | 4,268 |
| 21 May 2024 | 146.00 | 4.70 | 3.33% | 141.70 | 146.00 | 141.70 | 2,716 |
| 20 May 2024 | 141.30 | -0.75 | -0.53% | 141.40 | 141.40 | 140.95 | 138 |
| 17 May 2024 | 142.05 | 0.85 | 0.60% | 140.80 | 142.05 | 140.80 | 1,211 |
| 16 May 2024 | 141.20 | -0.80 | -0.56% | 141.90 | 142.05 | 140.75 | 1,803 |
| 15 May 2024 | 142.00 | -1.05 | -0.73% | 142.35 | 143.10 | 141.50 | 1,413 |
| 14 May 2024 | 143.05 | -0.30 | -0.21% | 144.15 | 144.15 | 142.10 | 2,192 |
| 13 May 2024 | 143.35 | -0.75 | -0.52% | 142.45 | 144.55 | 142.45 | 2,959 |
| 10 May 2024 | 144.10 | 0.10 | 0.07% | 144.20 | 144.50 | 143.55 | 1,548 |
| 09 May 2024 | 144.00 | 1.15 | 0.81% | 142.55 | 144.20 | 142.55 | 559 |
| 08 May 2024 | 142.85 | 1.40 | 0.99% | 141.40 | 143.80 | 141.20 | 2,504 |
| 07 May 2024 | 141.45 | 1.85 | 1.33% | 140.20 | 141.95 | 140.15 | 3,426 |
| 06 May 2024 | 139.60 | -1.15 | -0.82% | 140.85 | 141.15 | 139.60 | 3,483 |
| 03 May 2024 | 140.75 | -0.65 | -0.46% | 141.85 | 142.20 | 139.55 | 2,783 |
| 02 May 2024 | 141.40 | -0.40 | -0.28% | 141.85 | 143.70 | 141.40 | 2,003 |
| 30 Abr 2024 | 141.80 | 0.60 | 0.42% | 140.75 | 142.45 | 140.50 | 1,970 |
| 29 Abr 2024 | 141.20 | 1.00 | 0.71% | 140.20 | 143.05 | 140.20 | 3,731 |
| 26 Abr 2024 | 140.20 | 0.35 | 0.25% | 140.45 | 141.80 | 139.65 | 2,246 |
| 25 Abr 2024 | 139.85 | 6.40 | 4.80% | 133.80 | 141.40 | 133.35 | 6,358 |
| 24 Abr 2024 | 133.45 | 1.55 | 1.18% | 132.60 | 133.90 | 132.40 | 2,163 |
| 23 Abr 2024 | 131.90 | -0.10 | -0.08% | 131.40 | 132.60 | 131.40 | 2,228 |
| 22 Abr 2024 | 132.00 | 4.40 | 3.45% | 129.00 | 132.00 | 129.00 | 3,142 |
| 19 Abr 2024 | 127.60 | -0.80 | -0.62% | 126.05 | 128.60 | 126.05 | 1,536 |
| 18 Abr 2024 | 128.40 | 0.45 | 0.35% | 129.05 | 129.25 | 128.00 | 2,061 |
| 17 Abr 2024 | 127.95 | -1.15 | -0.89% | 128.10 | 129.10 | 127.30 | 1,965 |
| 16 Abr 2024 | 129.10 | 0.45 | 0.35% | 127.85 | 129.30 | 127.80 | 2,628 |
| 15 Abr 2024 | 128.65 | -0.35 | -0.27% | 130.05 | 130.35 | 128.65 | 2,903 |
| 12 Abr 2024 | 129.00 | -0.30 | -0.23% | 128.95 | 131.70 | 128.75 | 3,425 |
| 11 Abr 2024 | 129.30 | 3.10 | 2.46% | 126.20 | 130.10 | 126.20 | 5,365 |
| 10 Abr 2024 | 126.20 | 0.40 | 0.32% | 126.15 | 126.25 | 125.30 | 1,449 |
| 09 Abr 2024 | 125.80 | 1.75 | 1.41% | 124.20 | 125.80 | 124.05 | 3,017 |
| 08 Abr 2024 | 124.05 | 0.40 | 0.32% | 123.70 | 124.60 | 123.30 | 3,742 |
| 05 Abr 2024 | 123.65 | -1.30 | -1.04% | 124.45 | 124.95 | 123.65 | 1,540 |
| 04 Abr 2024 | 124.95 | 1.55 | 1.26% | 123.60 | 126.45 | 123.55 | 2,327 |
| 03 Abr 2024 | 123.40 | -0.15 | -0.12% | 123.75 | 124.25 | 122.50 | 2,243 |
| 02 Abr 2024 | 123.55 | -2.65 | -2.10% | 125.95 | 127.00 | 123.35 | 4,785 |
| 28 Mar 2024 | 126.20 | 0.80 | 0.64% | 125.55 | 126.65 | 125.25 | 2,454 |
| 27 Mar 2024 | 125.40 | 3.15 | 2.58% | 122.85 | 126.20 | 122.35 | 4,571 |
| 26 Mar 2024 | 122.25 | 1.30 | 1.07% | 121.20 | 122.65 | 120.75 | 1,321 |
| 25 Mar 2024 | 120.95 | -1.05 | -0.86% | 123.60 | 123.60 | 120.95 | 2,241 |
| 22 Mar 2024 | 122.00 | -0.35 | -0.29% | 121.60 | 123.60 | 121.60 | 1,235 |
| 21 Mar 2024 | 122.35 | 1.75 | 1.45% | 120.45 | 122.85 | 120.45 | 1,670 |
| 20 Mar 2024 | 120.60 | -0.70 | -0.58% | 120.85 | 120.95 | 119.95 | 1,150 |
| 19 Mar 2024 | 121.30 | -0.10 | -0.08% | 120.70 | 121.30 | 120.00 | 3,019 |
