Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ZPA5 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 33.69 | -0.15 | -0.44% | 33.65 | 33.78 | 33.605 | 2,906 |
| 01 Jul 2024 | 33.84 | -0.13 | -0.37% | 33.745 | 33.84 | 33.625 | 1,172 |
| 28 Jun 2024 | 33.965 | 0.02 | 0.04% | 34.00 | 34.05 | 33.965 | 189 |
| 27 Jun 2024 | 33.95 | 0.05 | 0.13% | 33.91 | 33.95 | 33.775 | 1,729 |
| 26 Jun 2024 | 33.905 | 0.20 | 0.61% | 33.895 | 33.965 | 33.815 | 26 |
| 25 Jun 2024 | 33.70 | -0.12 | -0.34% | 33.59 | 33.70 | 33.59 | 46 |
| 24 Jun 2024 | 33.815 | 0.02 | 0.07% | 33.865 | 33.88 | 33.68 | 665 |
| 21 Jun 2024 | 33.79 | -0.06 | -0.16% | 33.855 | 33.855 | 33.79 | 1,254 |
| 20 Jun 2024 | 33.845 | 0.03 | 0.09% | 34.025 | 34.025 | 33.845 | 292 |
| 19 Jun 2024 | 33.815 | 0.15 | 0.45% | 33.89 | 33.89 | 33.815 | 70 |
| 18 Jun 2024 | 33.665 | 0.00 | 0.00% | 33.705 | 33.845 | 33.63 | 2,200 |
| 17 Jun 2024 | 33.665 | 0.08 | 0.24% | 33.67 | 33.67 | 33.43 | 3,083 |
| 14 Jun 2024 | 33.585 | 0.20 | 0.61% | 33.565 | 33.585 | 33.425 | 3,619 |
| 13 Jun 2024 | 33.38 | 0.16 | 0.48% | 33.17 | 33.38 | 33.17 | 158 |
| 12 Jun 2024 | 33.22 | 0.41 | 1.23% | 33.00 | 33.22 | 33.00 | 496 |
| 11 Jun 2024 | 32.815 | -0.02 | -0.05% | 32.725 | 32.915 | 32.725 | 1,003 |
| 10 Jun 2024 | 32.83 | 0.20 | 0.63% | 32.915 | 32.915 | 32.685 | 77 |
| 07 Jun 2024 | 32.625 | 0.13 | 0.38% | 32.51 | 32.625 | 32.43 | 510 |
| 06 Jun 2024 | 32.50 | 0.16 | 0.51% | 32.32 | 32.52 | 32.32 | 1,217 |
| 05 Jun 2024 | 32.335 | 0.47 | 1.47% | 32.18 | 32.335 | 32.075 | 7,520 |
| 04 Jun 2024 | 31.865 | -0.18 | -0.56% | 31.795 | 31.935 | 31.795 | 336 |
| 03 Jun 2024 | 32.045 | 0.35 | 1.09% | 32.115 | 32.265 | 32.025 | 2,416 |
| 31 May 2024 | 31.70 | -0.07 | -0.22% | 31.715 | 31.745 | 31.62 | 394 |
| 30 May 2024 | 31.77 | -0.26 | -0.80% | 31.99 | 31.99 | 31.77 | 625 |
| 29 May 2024 | 32.025 | -0.18 | -0.54% | 32.025 | 32.025 | 32.025 | 6 |
| 28 May 2024 | 32.20 | -0.02 | -0.06% | 32.20 | 32.20 | 32.20 | 35 |
| 27 May 2024 | 32.22 | 0.08 | 0.25% | 32.305 | 32.305 | 32.17 | 506 |
| 24 May 2024 | 32.14 | -0.28 | -0.85% | 32.095 | 32.16 | 32.095 | 2,158 |
| 23 May 2024 | 32.415 | 0.09 | 0.28% | 32.60 | 32.60 | 32.38 | 712 |
| 22 May 2024 | 32.325 | 0.15 | 0.45% | 32.345 | 32.345 | 32.325 | 990 |
| 21 May 2024 | 32.18 | -0.01 | -0.02% | 32.195 | 32.245 | 32.18 | 746 |
| 20 May 2024 | 32.185 | -0.02 | -0.05% | 32.185 | 32.185 | 32.185 | 1 |
| 17 May 2024 | 32.20 | -0.09 | -0.28% | 32.305 | 32.305 | 32.20 | 324 |
| 16 May 2024 | 32.29 | 0.08 | 0.25% | 32.19 | 32.29 | 32.19 | 402 |
| 15 May 2024 | 32.21 | 0.30 | 0.94% | 31.97 | 32.21 | 31.88 | 466 |
| 14 May 2024 | 31.91 | 0.16 | 0.50% | 31.89 | 31.91 | 31.83 | 193 |
| 13 May 2024 | 31.75 | -0.02 | -0.05% | 31.855 | 31.94 | 31.75 | 190 |
| 10 May 2024 | 31.765 | 0.04 | 0.13% | 31.92 | 31.92 | 31.765 | 117 |
| 09 May 2024 | 31.725 | 0.00 | 0.00% | 31.745 | 31.745 | 31.725 | 19 |
| 08 May 2024 | 31.725 | 0.02 | 0.05% | 31.86 | 31.86 | 31.725 | 1,322 |
| 07 May 2024 | 31.71 | 0.23 | 0.75% | 31.825 | 31.88 | 31.71 | 1,557 |
| 06 May 2024 | 31.475 | 0.17 | 0.53% | 31.535 | 31.535 | 31.445 | 2,359 |
| 03 May 2024 | 31.31 | 0.23 | 0.74% | 31.35 | 31.365 | 31.30 | 509 |
| 02 May 2024 | 31.08 | -0.29 | -0.92% | 30.985 | 31.095 | 30.985 | 334 |
| 30 Abr 2024 | 31.37 | -0.06 | -0.18% | 31.515 | 31.515 | 31.33 | 628 |
| 29 Abr 2024 | 31.425 | -0.11 | -0.33% | 31.46 | 31.55 | 31.37 | 305 |
| 26 Abr 2024 | 31.53 | 0.62 | 2.01% | 31.065 | 31.55 | 31.065 | 1,031 |
| 25 Abr 2024 | 30.91 | -0.26 | -0.82% | 30.825 | 30.91 | 30.825 | 815 |
| 24 Abr 2024 | 31.165 | 0.21 | 0.68% | 31.165 | 31.29 | 31.145 | 103 |
| 23 Abr 2024 | 30.955 | 0.20 | 0.67% | 30.99 | 31.01 | 30.915 | 685 |
| 22 Abr 2024 | 30.75 | 0.06 | 0.20% | 30.82 | 30.82 | 30.75 | 246 |
| 19 Abr 2024 | 30.69 | -0.15 | -0.49% | 30.645 | 30.88 | 30.645 | 1,121 |
| 18 Abr 2024 | 30.84 | -0.14 | -0.45% | 31.04 | 31.065 | 30.84 | 972 |
| 17 Abr 2024 | 30.98 | -0.31 | -0.97% | 31.195 | 31.385 | 30.98 | 792 |
| 16 Abr 2024 | 31.285 | -0.08 | -0.24% | 31.345 | 31.375 | 31.24 | 13,205 |
| 15 Abr 2024 | 31.36 | -0.62 | -1.92% | 31.835 | 31.985 | 31.36 | 387 |
| 12 Abr 2024 | 31.975 | 0.37 | 1.15% | 32.07 | 32.07 | 31.935 | 17,335 |
| 11 Abr 2024 | 31.61 | -0.02 | -0.05% | 31.615 | 31.68 | 31.61 | 20,426 |
| 10 Abr 2024 | 31.625 | 0.29 | 0.91% | 31.585 | 31.665 | 31.43 | 459 |
| 09 Abr 2024 | 31.34 | -0.27 | -0.85% | 31.425 | 31.49 | 31.30 | 761 |
| 08 Abr 2024 | 31.61 | 0.31 | 0.99% | 31.61 | 31.61 | 31.50 | 495 |
| 05 Abr 2024 | 31.30 | -0.20 | -0.63% | 31.32 | 31.32 | 31.30 | 428 |
| 04 Abr 2024 | 31.50 | -0.30 | -0.93% | 31.67 | 31.77 | 31.50 | 28 |
