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.
ZPRG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 29.525 | 0.18 | 0.63% | 29.395 | 29.61 | 29.39 | 18,644 |
| 09 May 2024 | 29.34 | 0.05 | 0.19% | 29.25 | 29.355 | 29.14 | 1,974 |
| 08 May 2024 | 29.285 | 0.04 | 0.14% | 29.085 | 29.285 | 29.04 | 8,549 |
| 07 May 2024 | 29.245 | 0.16 | 0.53% | 29.02 | 29.315 | 29.015 | 25,725 |
| 06 May 2024 | 29.09 | 0.23 | 0.80% | 28.90 | 29.13 | 28.845 | 25,523 |
| 03 May 2024 | 28.86 | 0.11 | 0.40% | 28.90 | 28.995 | 28.70 | 5,328 |
| 02 May 2024 | 28.745 | -0.04 | -0.12% | 28.455 | 28.815 | 28.445 | 14,559 |
| 30 Abr 2024 | 28.78 | -0.24 | -0.81% | 28.97 | 29.08 | 28.77 | 4,949 |
| 29 Abr 2024 | 29.015 | 0.12 | 0.42% | 28.75 | 29.085 | 28.715 | 14,515 |
| 26 Abr 2024 | 28.895 | 0.11 | 0.36% | 29.095 | 29.095 | 28.625 | 10,118 |
| 25 Abr 2024 | 28.79 | 0.04 | 0.12% | 28.93 | 28.97 | 28.525 | 15,530 |
| 24 Abr 2024 | 28.755 | -0.25 | -0.84% | 28.99 | 28.99 | 28.66 | 10,123 |
| 23 Abr 2024 | 29.00 | -0.02 | -0.07% | 28.96 | 29.01 | 28.73 | 11,923 |
| 22 Abr 2024 | 29.02 | 0.66 | 2.35% | 28.60 | 29.02 | 28.47 | 24,243 |
| 19 Abr 2024 | 28.355 | 0.36 | 1.29% | 28.05 | 28.60 | 28.05 | 8,023 |
| 18 Abr 2024 | 27.995 | 0.13 | 0.45% | 28.055 | 28.25 | 27.985 | 10,424 |
| 17 Abr 2024 | 27.87 | -0.16 | -0.57% | 27.855 | 28.10 | 27.71 | 8,989 |
| 16 Abr 2024 | 28.03 | 0.05 | 0.20% | 28.24 | 28.24 | 27.875 | 10,839 |
| 15 Abr 2024 | 27.975 | -0.26 | -0.90% | 28.46 | 28.61 | 27.975 | 10,977 |
| 12 Abr 2024 | 28.23 | -0.45 | -1.55% | 28.57 | 28.775 | 28.215 | 4,220 |
| 11 Abr 2024 | 28.675 | 0.26 | 0.92% | 28.54 | 28.68 | 28.33 | 11,250 |
| 10 Abr 2024 | 28.415 | -0.37 | -1.29% | 28.885 | 28.97 | 28.385 | 9,593 |
| 09 Abr 2024 | 28.785 | 0.23 | 0.82% | 28.655 | 28.90 | 28.535 | 12,464 |
| 08 Abr 2024 | 28.55 | 0.05 | 0.18% | 28.52 | 28.675 | 28.41 | 14,205 |
| 05 Abr 2024 | 28.50 | 0.11 | 0.41% | 28.595 | 28.60 | 28.34 | 25,370 |
| 04 Abr 2024 | 28.385 | -0.29 | -1.01% | 28.675 | 28.795 | 28.385 | 7,133 |
| 03 Abr 2024 | 28.675 | -0.20 | -0.69% | 28.69 | 28.815 | 28.555 | 9,796 |
| 02 Abr 2024 | 28.875 | -0.12 | -0.40% | 28.975 | 29.095 | 28.67 | 20,821 |
| 28 Mar 2024 | 28.99 | 0.16 | 0.55% | 28.82 | 29.095 | 28.82 | 14,219 |
| 27 Mar 2024 | 28.83 | 0.54 | 1.93% | 28.33 | 28.895 | 28.325 | 5,488 |
| 26 Mar 2024 | 28.285 | -0.13 | -0.46% | 28.555 | 28.575 | 28.285 | 10,028 |
| 25 Mar 2024 | 28.415 | -0.25 | -0.85% | 28.495 | 28.63 | 28.415 | 9,907 |
| 22 Mar 2024 | 28.66 | 0.04 | 0.12% | 28.67 | 28.81 | 28.565 | 17,635 |
| 21 Mar 2024 | 28.625 | 0.18 | 0.63% | 28.635 | 28.745 | 28.50 | 8,572 |
| 20 Mar 2024 | 28.445 | 0.02 | 0.05% | 28.335 | 28.525 | 28.255 | 17,835 |
| 19 Mar 2024 | 28.43 | 0.19 | 0.67% | 28.27 | 28.435 | 28.165 | 6,751 |
| 18 Mar 2024 | 28.24 | -0.09 | -0.30% | 28.39 | 28.39 | 28.13 | 7,909 |
| 15 Mar 2024 | 28.325 | 0.22 | 0.80% | 28.195 | 28.325 | 28.135 | 19,971 |
| 14 Mar 2024 | 28.10 | -0.38 | -1.33% | 28.55 | 28.56 | 28.02 | 8,978 |
| 13 Mar 2024 | 28.48 | -0.01 | -0.02% | 28.505 | 28.555 | 28.36 | 10,104 |
| 12 Mar 2024 | 28.485 | -0.01 | -0.04% | 28.645 | 28.695 | 28.335 | 16,277 |
| 11 Mar 2024 | 28.495 | 0.18 | 0.62% | 28.27 | 28.495 | 28.265 | 13,046 |
| 08 Mar 2024 | 28.32 | 0.03 | 0.11% | 28.28 | 28.46 | 28.185 | 8,647 |
| 07 Mar 2024 | 28.29 | 0.11 | 0.39% | 28.205 | 28.44 | 28.165 | 8,276 |
| 06 Mar 2024 | 28.18 | -0.02 | -0.05% | 28.295 | 28.31 | 28.095 | 18,840 |
| 05 Mar 2024 | 28.195 | 0.05 | 0.16% | 28.17 | 28.33 | 28.06 | 16,703 |
| 04 Mar 2024 | 28.15 | 0.02 | 0.07% | 28.18 | 28.295 | 27.985 | 15,230 |
| 01 Mar 2024 | 28.13 | -0.03 | -0.11% | 28.215 | 28.295 | 27.94 | 21,326 |
| 29 Feb 2024 | 28.16 | 0.16 | 0.57% | 27.975 | 28.245 | 27.90 | 14,334 |
| 28 Feb 2024 | 28.00 | -0.01 | -0.04% | 28.17 | 28.17 | 27.865 | 6,402 |
| 27 Feb 2024 | 28.01 | 0.14 | 0.50% | 27.815 | 28.11 | 27.705 | 11,229 |
| 26 Feb 2024 | 27.87 | -0.37 | -1.29% | 28.265 | 28.285 | 27.795 | 21,389 |
| 23 Feb 2024 | 28.235 | -0.06 | -0.21% | 28.235 | 28.37 | 28.14 | 9,475 |
| 22 Feb 2024 | 28.295 | 0.12 | 0.41% | 28.41 | 28.41 | 28.135 | 11,689 |
| 21 Feb 2024 | 28.18 | 0.16 | 0.55% | 28.155 | 28.265 | 28.055 | 3,587 |
| 20 Feb 2024 | 28.025 | -0.05 | -0.18% | 27.89 | 28.155 | 27.885 | 7,643 |
| 19 Feb 2024 | 28.075 | 0.09 | 0.32% | 28.135 | 28.135 | 27.97 | 18,600 |
| 16 Feb 2024 | 27.985 | 0.04 | 0.13% | 28.215 | 28.22 | 27.965 | 26,237 |
| 15 Feb 2024 | 27.95 | 0.20 | 0.70% | 27.80 | 28.095 | 27.765 | 12,686 |
| 14 Feb 2024 | 27.755 | 0.49 | 1.80% | 27.545 | 27.805 | 27.445 | 5,639 |
| 13 Feb 2024 | 27.265 | -0.51 | -1.84% | 27.885 | 28.05 | 27.265 | 11,716 |
| 12 Feb 2024 | 27.775 | 0.29 | 1.04% | 27.575 | 28.005 | 27.495 | 15,436 |
