Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ZGY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 71.48 | 1.46 | 2.09% | 70.83 | 71.48 | 69.47 | 34 |
| 06 Jun 2024 | 70.02 | 0.03 | 0.04% | 70.02 | 70.02 | 70.02 | 40 |
| 05 Jun 2024 | 69.99 | -0.67 | -0.95% | 69.42 | 69.99 | 69.42 | 131 |
| 04 Jun 2024 | 70.66 | 0.00 | 0.00% | 70.66 | 70.66 | 70.66 | 0.00 |
| 03 Jun 2024 | 70.66 | 2.11 | 3.08% | 70.66 | 70.66 | 70.66 | 42 |
| 31 May 2024 | 68.55 | -0.50 | -0.72% | 68.05 | 68.55 | 68.05 | 125 |
| 30 May 2024 | 69.05 | -0.03 | -0.04% | 69.05 | 69.05 | 69.05 | 30 |
| 29 May 2024 | 69.08 | 0.37 | 0.54% | 69.08 | 69.08 | 69.08 | 24 |
| 28 May 2024 | 68.71 | -1.16 | -1.66% | 69.34 | 69.34 | 68.71 | 227 |
| 27 May 2024 | 69.87 | 0.00 | 0.00% | 69.87 | 69.87 | 69.87 | 0.00 |
| 24 May 2024 | 69.87 | -0.83 | -1.17% | 69.87 | 69.87 | 69.87 | 1 |
| 23 May 2024 | 70.70 | -0.58 | -0.81% | 72.09 | 72.09 | 70.70 | 31 |
| 22 May 2024 | 71.28 | -0.63 | -0.88% | 71.28 | 71.28 | 71.28 | 2 |
| 21 May 2024 | 71.91 | 1.10 | 1.55% | 72.16 | 72.16 | 71.76 | 110 |
| 20 May 2024 | 70.81 | 0.00 | 0.00% | 70.81 | 70.81 | 70.81 | 0.00 |
| 17 May 2024 | 70.81 | 0.20 | 0.28% | 70.81 | 70.81 | 70.81 | 8 |
| 16 May 2024 | 70.61 | -0.48 | -0.68% | 70.61 | 70.61 | 70.61 | 1 |
| 15 May 2024 | 71.09 | 1.44 | 2.07% | 71.22 | 71.22 | 69.86 | 38 |
| 14 May 2024 | 69.65 | -0.46 | -0.66% | 70.55 | 70.55 | 69.65 | 146 |
| 13 May 2024 | 70.11 | 1.26 | 1.83% | 70.00 | 70.22 | 70.00 | 201 |
| 10 May 2024 | 68.85 | 0.61 | 0.89% | 68.78 | 68.85 | 68.61 | 111 |
| 09 May 2024 | 68.24 | -0.30 | -0.44% | 68.20 | 68.24 | 68.20 | 344 |
| 08 May 2024 | 68.54 | 0.00 | 0.00% | 68.54 | 68.54 | 68.54 | 0.00 |
| 07 May 2024 | 68.54 | 2.82 | 4.29% | 68.03 | 70.00 | 67.39 | 443 |
| 06 May 2024 | 65.72 | 0.76 | 1.17% | 65.72 | 65.72 | 65.72 | 20 |
| 03 May 2024 | 64.96 | 0.67 | 1.04% | 64.96 | 64.96 | 64.96 | 82 |
| 02 May 2024 | 64.29 | -0.95 | -1.46% | 63.22 | 64.29 | 63.22 | 75 |
| 30 Abr 2024 | 65.24 | 0.00 | 0.00% | 65.24 | 65.24 | 65.24 | 0.00 |
| 29 Abr 2024 | 65.24 | -0.03 | -0.05% | 64.44 | 65.57 | 64.44 | 178 |
| 26 Abr 2024 | 65.27 | 0.00 | 0.00% | 65.27 | 65.27 | 65.27 | 0.00 |
| 25 Abr 2024 | 65.27 | -1.31 | -1.97% | 65.27 | 65.27 | 65.27 | 1 |
| 24 Abr 2024 | 66.58 | -0.48 | -0.72% | 66.58 | 66.58 | 66.58 | 25 |
| 23 Abr 2024 | 67.06 | 0.17 | 0.25% | 67.43 | 67.43 | 66.23 | 105 |
| 22 Abr 2024 | 66.89 | 0.00 | 0.00% | 66.89 | 66.89 | 66.89 | 0.00 |
| 19 Abr 2024 | 66.89 | 1.50 | 2.29% | 66.89 | 66.89 | 66.89 | 3 |
| 18 Abr 2024 | 65.39 | -1.33 | -1.99% | 65.39 | 65.39 | 65.39 | 6 |
| 17 Abr 2024 | 66.72 | 0.00 | 0.00% | 66.72 | 66.72 | 66.72 | 0.00 |
| 16 Abr 2024 | 66.72 | -0.51 | -0.76% | 66.72 | 66.72 | 66.72 | 20 |
| 15 Abr 2024 | 67.23 | 0.12 | 0.18% | 67.47 | 67.67 | 67.23 | 29 |
| 12 Abr 2024 | 67.11 | -1.01 | -1.48% | 67.11 | 67.11 | 67.11 | 30 |
| 11 Abr 2024 | 68.12 | 0.00 | 0.00% | 68.12 | 68.12 | 68.12 | 0.00 |
| 10 Abr 2024 | 68.12 | 0.12 | 0.18% | 68.12 | 68.12 | 68.12 | 30 |
| 09 Abr 2024 | 68.00 | 0.94 | 1.40% | 66.96 | 68.00 | 66.96 | 206 |
| 08 Abr 2024 | 67.06 | 0.46 | 0.69% | 67.23 | 67.23 | 65.44 | 1,040 |
| 05 Abr 2024 | 66.60 | 0.00 | 0.00% | 66.60 | 66.60 | 66.60 | 0.00 |
| 04 Abr 2024 | 66.60 | -0.89 | -1.32% | 66.60 | 66.60 | 66.60 | 33 |
| 03 Abr 2024 | 67.49 | -0.86 | -1.26% | 67.77 | 67.77 | 67.49 | 310 |
| 02 Abr 2024 | 68.35 | 0.05 | 0.07% | 68.42 | 68.42 | 66.74 | 179 |
| 28 Mar 2024 | 68.30 | 1.22 | 1.82% | 67.40 | 68.30 | 67.40 | 16 |
| 27 Mar 2024 | 67.08 | 1.06 | 1.61% | 67.08 | 67.08 | 67.08 | 4 |
| 26 Mar 2024 | 66.02 | 0.46 | 0.70% | 66.02 | 66.02 | 66.02 | 250 |
| 25 Mar 2024 | 65.56 | -0.40 | -0.61% | 65.84 | 65.84 | 64.04 | 140 |
| 22 Mar 2024 | 65.96 | 0.30 | 0.46% | 66.02 | 66.36 | 65.96 | 51 |
| 21 Mar 2024 | 65.66 | 0.66 | 1.02% | 65.38 | 66.04 | 65.38 | 191 |
| 20 Mar 2024 | 65.00 | 0.82 | 1.28% | 65.00 | 65.00 | 64.40 | 140 |
| 19 Mar 2024 | 64.18 | 0.16 | 0.25% | 64.18 | 64.18 | 64.18 | 100 |
| 18 Mar 2024 | 64.02 | 0.22 | 0.34% | 64.02 | 64.02 | 64.02 | 4 |
| 15 Mar 2024 | 63.80 | 1.10 | 1.75% | 63.00 | 63.82 | 63.00 | 83 |
| 14 Mar 2024 | 62.70 | -0.92 | -1.45% | 62.58 | 62.70 | 62.36 | 502 |
| 13 Mar 2024 | 63.62 | -0.38 | -0.59% | 63.72 | 63.74 | 63.56 | 168 |
| 12 Mar 2024 | 64.00 | 0.00 | 0.00% | 64.14 | 64.14 | 64.00 | 65 |
| 11 Mar 2024 | 64.00 | -0.20 | -0.31% | 63.36 | 64.00 | 63.36 | 66 |
