Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ZPRR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 54.79 | 0.40 | 0.74% | 54.72 | 55.09 | 54.72 | 6,110 |
| 27 Jun 2024 | 54.39 | 0.35 | 0.65% | 54.12 | 54.39 | 53.93 | 1,059 |
| 26 Jun 2024 | 54.04 | 0.00 | 0.00% | 54.20 | 54.26 | 53.89 | 746 |
| 25 Jun 2024 | 54.04 | -0.43 | -0.79% | 54.33 | 54.33 | 54.04 | 984 |
| 24 Jun 2024 | 54.47 | 0.54 | 1.00% | 54.07 | 54.47 | 53.95 | 1,078 |
| 21 Jun 2024 | 53.93 | 0.12 | 0.22% | 53.97 | 54.16 | 53.93 | 1,123 |
| 20 Jun 2024 | 53.81 | -0.16 | -0.30% | 54.17 | 54.39 | 53.81 | 3,244 |
| 19 Jun 2024 | 53.97 | -0.22 | -0.41% | 53.93 | 54.09 | 53.81 | 3,223 |
| 18 Jun 2024 | 54.19 | 0.29 | 0.54% | 54.04 | 54.21 | 53.81 | 4,486 |
| 17 Jun 2024 | 53.90 | 0.32 | 0.60% | 53.80 | 53.90 | 53.27 | 1,297 |
| 14 Jun 2024 | 53.58 | -0.67 | -1.24% | 54.28 | 54.31 | 53.58 | 803 |
| 13 Jun 2024 | 54.25 | -0.05 | -0.09% | 54.45 | 54.51 | 53.94 | 5,072 |
| 12 Jun 2024 | 54.30 | 0.63 | 1.17% | 53.93 | 55.17 | 53.89 | 1,654 |
| 11 Jun 2024 | 53.67 | -0.39 | -0.72% | 53.97 | 54.10 | 53.52 | 1,118 |
| 10 Jun 2024 | 54.06 | 0.13 | 0.24% | 53.80 | 54.06 | 53.49 | 2,759 |
| 07 Jun 2024 | 53.93 | 0.13 | 0.24% | 53.94 | 54.12 | 53.48 | 831 |
| 06 Jun 2024 | 53.80 | -0.45 | -0.83% | 54.26 | 54.31 | 53.80 | 1,639 |
| 05 Jun 2024 | 54.25 | 0.85 | 1.59% | 53.64 | 54.25 | 53.57 | 1,228 |
| 04 Jun 2024 | 53.40 | -0.71 | -1.31% | 54.07 | 54.08 | 53.40 | 684 |
| 03 Jun 2024 | 54.11 | -0.17 | -0.31% | 54.94 | 55.41 | 54.00 | 3,103 |
| 31 May 2024 | 54.28 | 0.08 | 0.15% | 54.45 | 54.50 | 54.00 | 5,263 |
| 30 May 2024 | 54.20 | 0.14 | 0.26% | 53.72 | 54.21 | 53.72 | 629 |
| 29 May 2024 | 54.06 | -0.18 | -0.33% | 54.13 | 54.21 | 53.84 | 1,028 |
| 28 May 2024 | 54.24 | -0.62 | -1.13% | 54.68 | 54.78 | 54.24 | 1,028 |
| 27 May 2024 | 54.86 | 0.31 | 0.57% | 54.65 | 54.97 | 54.56 | 2,785 |
| 24 May 2024 | 54.55 | 0.46 | 0.85% | 54.27 | 54.67 | 54.22 | 2,433 |
| 23 May 2024 | 54.09 | -1.00 | -1.82% | 55.27 | 55.27 | 54.02 | 1,484 |
| 22 May 2024 | 55.09 | -0.16 | -0.29% | 55.25 | 55.34 | 54.96 | 709 |
| 21 May 2024 | 55.25 | -0.36 | -0.65% | 55.49 | 55.49 | 55.14 | 1,466 |
| 20 May 2024 | 55.61 | 0.66 | 1.20% | 55.27 | 55.65 | 55.12 | 3,516 |
| 17 May 2024 | 54.95 | -0.37 | -0.67% | 55.25 | 55.31 | 54.95 | 1,463 |
| 16 May 2024 | 55.32 | 0.01 | 0.02% | 55.38 | 55.65 | 55.19 | 1,635 |
| 15 May 2024 | 55.31 | 0.21 | 0.38% | 55.16 | 55.69 | 55.14 | 3,477 |
| 14 May 2024 | 55.10 | 0.35 | 0.64% | 54.78 | 55.39 | 54.70 | 2,882 |
| 13 May 2024 | 54.75 | 0.05 | 0.09% | 54.80 | 55.13 | 54.75 | 3,939 |
| 10 May 2024 | 54.70 | -0.20 | -0.36% | 55.08 | 55.34 | 54.70 | 2,073 |
| 09 May 2024 | 54.90 | 0.33 | 0.60% | 54.64 | 54.90 | 54.55 | 96 |
| 08 May 2024 | 54.57 | -0.54 | -0.98% | 54.86 | 54.88 | 54.45 | 3,203 |
| 07 May 2024 | 55.11 | 0.41 | 0.75% | 54.89 | 55.23 | 54.74 | 6,218 |
| 06 May 2024 | 54.70 | 0.66 | 1.22% | 54.34 | 54.78 | 54.23 | 1,671 |
| 03 May 2024 | 54.04 | 0.35 | 0.65% | 53.56 | 54.49 | 53.55 | 2,084 |
| 02 May 2024 | 53.69 | 0.66 | 1.24% | 53.32 | 53.69 | 53.18 | 6,330 |
| 30 Abr 2024 | 53.03 | -0.62 | -1.16% | 53.86 | 53.86 | 53.03 | 3,312 |
| 29 Abr 2024 | 53.65 | 0.18 | 0.34% | 53.57 | 53.96 | 53.47 | 1,161 |
| 26 Abr 2024 | 53.47 | 0.67 | 1.27% | 52.93 | 53.52 | 52.66 | 1,455 |
| 25 Abr 2024 | 52.80 | -0.40 | -0.75% | 53.31 | 53.48 | 52.28 | 1,362 |
| 24 Abr 2024 | 53.20 | -0.40 | -0.75% | 53.50 | 53.55 | 53.20 | 1,411 |
| 23 Abr 2024 | 53.60 | 0.70 | 1.32% | 52.91 | 53.60 | 52.66 | 8,763 |
| 22 Abr 2024 | 52.90 | 0.67 | 1.28% | 52.63 | 53.03 | 52.38 | 2,918 |
| 19 Abr 2024 | 52.23 | 0.09 | 0.17% | 51.85 | 52.36 | 51.76 | 2,183 |
| 18 Abr 2024 | 52.14 | -0.23 | -0.44% | 52.42 | 52.79 | 52.05 | 1,026 |
| 17 Abr 2024 | 52.37 | -0.47 | -0.89% | 52.97 | 53.30 | 52.37 | 2,939 |
| 16 Abr 2024 | 52.84 | -0.21 | -0.40% | 53.17 | 53.17 | 52.47 | 3,266 |
| 15 Abr 2024 | 53.05 | -0.75 | -1.39% | 54.06 | 54.16 | 53.00 | 2,603 |
| 12 Abr 2024 | 53.80 | -0.73 | -1.34% | 54.40 | 54.70 | 53.80 | 4,358 |
| 11 Abr 2024 | 54.53 | 0.58 | 1.08% | 53.97 | 54.56 | 53.49 | 8,504 |
| 10 Abr 2024 | 53.95 | -0.61 | -1.12% | 54.95 | 54.99 | 53.41 | 9,280 |
| 09 Abr 2024 | 54.56 | -0.21 | -0.38% | 54.63 | 54.80 | 54.48 | 1,228 |
| 08 Abr 2024 | 54.77 | 0.31 | 0.57% | 54.37 | 54.77 | 54.25 | 1,321 |
| 05 Abr 2024 | 54.46 | 0.40 | 0.74% | 54.34 | 54.71 | 54.18 | 2,938 |
| 04 Abr 2024 | 54.06 | -0.81 | -1.48% | 54.88 | 55.23 | 54.06 | 1,603 |
| 03 Abr 2024 | 54.87 | 0.17 | 0.31% | 54.77 | 54.97 | 54.50 | 3,233 |
| 02 Abr 2024 | 54.70 | -1.64 | -2.91% | 56.11 | 56.17 | 54.49 | 14,049 |
