Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ZMM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 4.225 | -0.40 | -8.55% | 4.485 | 4.485 | 4.225 | 1,940 |
| 13 Jun 2024 | 4.62 | -0.19 | -3.95% | 4.74 | 4.74 | 4.58 | 4,270 |
| 12 Jun 2024 | 4.81 | 0.06 | 1.37% | 4.75 | 4.81 | 4.75 | 3,150 |
| 11 Jun 2024 | 4.745 | -0.39 | -7.50% | 4.915 | 5.01 | 4.745 | 5,467 |
| 10 Jun 2024 | 5.13 | 0.00 | 0.00% | 5.13 | 5.13 | 5.13 | 0.00 |
| 07 Jun 2024 | 5.13 | 0.00 | 0.00% | 5.13 | 5.13 | 5.13 | 0.00 |
| 06 Jun 2024 | 5.13 | 0.12 | 2.40% | 5.13 | 5.13 | 5.13 | 58 |
| 05 Jun 2024 | 5.01 | -0.11 | -2.15% | 5.05 | 5.05 | 5.01 | 2,490 |
| 04 Jun 2024 | 5.12 | -0.29 | -5.36% | 5.15 | 5.15 | 5.12 | 1,230 |
| 03 Jun 2024 | 5.41 | 0.11 | 2.08% | 5.28 | 5.41 | 5.28 | 1,486 |
| 31 May 2024 | 5.30 | 0.18 | 3.52% | 5.30 | 5.30 | 5.30 | 590 |
| 30 May 2024 | 5.12 | 0.14 | 2.71% | 5.12 | 5.12 | 5.12 | 2,169 |
| 29 May 2024 | 4.985 | -0.03 | -0.50% | 4.985 | 4.985 | 4.985 | 1,010 |
| 28 May 2024 | 5.01 | 0.02 | 0.50% | 5.01 | 5.01 | 5.01 | 3 |
| 27 May 2024 | 4.985 | -0.07 | -1.29% | 4.985 | 4.985 | 4.985 | 1,000 |
| 24 May 2024 | 5.05 | 0.00 | 0.00% | 5.05 | 5.05 | 5.05 | 0.00 |
| 23 May 2024 | 5.05 | 0.00 | 0.00% | 5.05 | 5.05 | 5.05 | 0.00 |
| 22 May 2024 | 5.05 | 0.00 | 0.00% | 5.05 | 5.05 | 5.05 | 0.00 |
| 21 May 2024 | 5.05 | 0.05 | 1.10% | 5.05 | 5.05 | 5.05 | 990 |
| 20 May 2024 | 4.995 | 0.00 | 0.00% | 4.995 | 4.995 | 4.995 | 0.00 |
| 17 May 2024 | 4.995 | 0.00 | 0.00% | 4.995 | 4.995 | 4.995 | 0.00 |
| 16 May 2024 | 4.995 | -0.03 | -0.50% | 4.995 | 4.995 | 4.995 | 1,010 |
| 15 May 2024 | 5.02 | -0.18 | -3.46% | 5.02 | 5.02 | 5.02 | 13 |
| 14 May 2024 | 5.20 | 0.03 | 0.58% | 5.20 | 5.20 | 5.20 | 970 |
| 13 May 2024 | 5.17 | 0.08 | 1.57% | 5.17 | 5.17 | 5.17 | 970 |
| 10 May 2024 | 5.09 | 0.14 | 2.72% | 5.09 | 5.09 | 5.09 | 990 |
| 09 May 2024 | 4.955 | -0.08 | -1.49% | 4.955 | 4.955 | 4.955 | 1,000 |
| 08 May 2024 | 5.03 | 0.21 | 4.25% | 5.03 | 5.03 | 5.03 | 149 |
| 07 May 2024 | 4.825 | 0.15 | 3.10% | 4.735 | 4.825 | 4.735 | 1,097 |
| 06 May 2024 | 4.68 | -0.01 | -0.11% | 4.68 | 4.68 | 4.68 | 647 |
| 03 May 2024 | 4.685 | 0.01 | 0.32% | 4.62 | 4.685 | 4.58 | 3,206 |
| 02 May 2024 | 4.67 | 0.12 | 2.52% | 4.555 | 4.67 | 4.555 | 2,170 |
| 30 Abr 2024 | 4.555 | 0.00 | 0.00% | 4.555 | 4.555 | 4.555 | 405 |
| 29 Abr 2024 | 4.555 | 0.00 | 0.00% | 4.555 | 4.555 | 4.555 | 0.00 |
| 26 Abr 2024 | 4.555 | 0.00 | 0.00% | 4.555 | 4.555 | 4.555 | 0.00 |
| 25 Abr 2024 | 4.555 | 0.02 | 0.55% | 4.555 | 4.555 | 4.555 | 80 |
| 24 Abr 2024 | 4.53 | 0.00 | 0.00% | 4.53 | 4.53 | 4.53 | 0.00 |
| 23 Abr 2024 | 4.53 | 0.00 | 0.00% | 4.53 | 4.53 | 4.53 | 0.00 |
| 22 Abr 2024 | 4.53 | 0.00 | 0.00% | 4.53 | 4.53 | 4.53 | 0.00 |
| 19 Abr 2024 | 4.53 | -0.27 | -5.53% | 4.60 | 4.60 | 4.53 | 297 |
| 18 Abr 2024 | 4.795 | 0.00 | 0.00% | 4.795 | 4.795 | 4.795 | 0.00 |
| 17 Abr 2024 | 4.795 | 0.00 | 0.00% | 4.795 | 4.795 | 4.795 | 0.00 |
| 16 Abr 2024 | 4.795 | 0.00 | 0.00% | 4.795 | 4.795 | 4.795 | 0.00 |
| 15 Abr 2024 | 4.795 | -0.25 | -4.86% | 4.905 | 4.905 | 4.795 | 260 |
| 12 Abr 2024 | 5.04 | 0.04 | 0.80% | 5.04 | 5.04 | 5.04 | 205 |
| 11 Abr 2024 | 5.00 | 0.02 | 0.40% | 5.00 | 5.00 | 5.00 | 1,785 |
| 10 Abr 2024 | 4.98 | 0.08 | 1.63% | 4.94 | 5.28 | 4.94 | 4,206 |
| 09 Abr 2024 | 4.90 | 0.23 | 4.93% | 4.76 | 4.90 | 4.71 | 2,729 |
| 08 Abr 2024 | 4.67 | 0.11 | 2.30% | 4.54 | 4.67 | 4.54 | 3,980 |
| 05 Abr 2024 | 4.565 | 0.00 | 0.00% | 4.565 | 4.565 | 4.565 | 0.00 |
| 04 Abr 2024 | 4.565 | 0.06 | 1.33% | 4.58 | 4.60 | 4.565 | 2,280 |
| 03 Abr 2024 | 4.505 | 0.20 | 4.52% | 4.38 | 4.505 | 4.38 | 2,650 |
| 02 Abr 2024 | 4.31 | -0.10 | -2.22% | 4.31 | 4.31 | 4.31 | 583 |
| 28 Mar 2024 | 4.408 | -0.22 | -4.79% | 4.408 | 4.408 | 4.408 | 1,140 |
| 27 Mar 2024 | 4.63 | 0.00 | 0.00% | 4.63 | 4.63 | 4.63 | 0.00 |
| 26 Mar 2024 | 4.63 | 0.00 | 0.00% | 4.63 | 4.63 | 4.63 | 0.00 |
| 25 Mar 2024 | 4.63 | 0.04 | 0.92% | 4.63 | 4.63 | 4.63 | 54 |
| 22 Mar 2024 | 4.588 | 0.00 | 0.00% | 4.588 | 4.588 | 4.588 | 0.00 |
| 21 Mar 2024 | 4.588 | 0.14 | 3.19% | 4.588 | 4.588 | 4.588 | 1,090 |
| 20 Mar 2024 | 4.446 | 0.00 | 0.00% | 4.446 | 4.446 | 4.446 | 0.00 |
| 19 Mar 2024 | 4.446 | -0.38 | -7.95% | 4.528 | 4.528 | 4.446 | 1,180 |
