Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ZPRV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jul 2024 | 56.05 | -0.93 | -1.63% | 56.73 | 56.80 | 56.05 | 1,256 |
| 04 Jul 2024 | 56.98 | 0.02 | 0.04% | 57.00 | 57.00 | 56.96 | 2,410 |
| 03 Jul 2024 | 56.96 | 0.07 | 0.12% | 57.07 | 57.31 | 56.96 | 1,920 |
| 02 Jul 2024 | 56.89 | -0.21 | -0.37% | 56.78 | 57.14 | 56.78 | 403 |
| 01 Jul 2024 | 57.10 | -0.30 | -0.52% | 57.73 | 57.73 | 56.98 | 1,516 |
| 28 Jun 2024 | 57.40 | 0.47 | 0.83% | 57.48 | 57.83 | 57.40 | 1,060 |
| 27 Jun 2024 | 56.93 | -0.20 | -0.35% | 57.08 | 57.10 | 56.93 | 211 |
| 26 Jun 2024 | 57.13 | 0.13 | 0.23% | 57.06 | 57.13 | 57.06 | 1,122 |
| 25 Jun 2024 | 57.00 | -0.97 | -1.67% | 57.88 | 57.88 | 57.00 | 262 |
| 24 Jun 2024 | 57.97 | 0.70 | 1.22% | 57.23 | 57.97 | 57.23 | 548 |
| 21 Jun 2024 | 57.27 | -0.03 | -0.05% | 57.03 | 57.36 | 57.03 | 596 |
| 20 Jun 2024 | 57.30 | 0.47 | 0.83% | 57.25 | 57.30 | 56.88 | 1,121 |
| 19 Jun 2024 | 56.83 | -0.49 | -0.85% | 56.98 | 56.98 | 56.80 | 642 |
| 18 Jun 2024 | 57.32 | 0.69 | 1.22% | 57.10 | 57.32 | 56.97 | 1,286 |
| 17 Jun 2024 | 56.63 | -0.04 | -0.07% | 56.69 | 56.83 | 56.48 | 778 |
| 14 Jun 2024 | 56.67 | -0.51 | -0.89% | 57.30 | 57.30 | 56.67 | 936 |
| 13 Jun 2024 | 57.18 | -1.00 | -1.72% | 57.79 | 58.06 | 57.15 | 797 |
| 12 Jun 2024 | 58.18 | 0.91 | 1.59% | 57.55 | 58.38 | 57.29 | 1,815 |
| 11 Jun 2024 | 57.27 | -0.23 | -0.40% | 57.42 | 57.42 | 57.25 | 1,104 |
| 10 Jun 2024 | 57.50 | 0.03 | 0.05% | 57.45 | 57.50 | 57.05 | 800 |
| 07 Jun 2024 | 57.47 | -0.07 | -0.12% | 57.72 | 57.72 | 57.15 | 793 |
| 06 Jun 2024 | 57.54 | -0.33 | -0.57% | 57.79 | 57.79 | 57.43 | 631 |
| 05 Jun 2024 | 57.87 | 0.74 | 1.30% | 57.27 | 57.87 | 57.21 | 607 |
| 04 Jun 2024 | 57.13 | -0.92 | -1.58% | 57.62 | 57.77 | 57.11 | 998 |
| 03 Jun 2024 | 58.05 | -0.03 | -0.05% | 58.90 | 59.33 | 57.88 | 1,866 |
| 31 May 2024 | 58.08 | 0.02 | 0.03% | 57.95 | 58.08 | 57.74 | 483 |
| 30 May 2024 | 58.06 | 0.85 | 1.49% | 57.26 | 58.06 | 57.21 | 517 |
| 29 May 2024 | 57.21 | -0.79 | -1.36% | 57.55 | 57.68 | 57.12 | 225 |
| 28 May 2024 | 58.00 | -0.48 | -0.82% | 58.26 | 58.31 | 58.00 | 421 |
| 27 May 2024 | 58.48 | 0.32 | 0.55% | 58.32 | 58.48 | 58.22 | 147 |
| 24 May 2024 | 58.16 | -0.08 | -0.14% | 57.84 | 58.16 | 57.84 | 1,528 |
| 23 May 2024 | 58.24 | -0.80 | -1.36% | 59.02 | 59.02 | 58.20 | 682 |
| 22 May 2024 | 59.04 | 0.25 | 0.43% | 59.36 | 59.36 | 58.88 | 4,626 |
| 21 May 2024 | 58.79 | -0.48 | -0.81% | 59.14 | 59.15 | 58.79 | 1,080 |
| 20 May 2024 | 59.27 | 0.11 | 0.19% | 59.33 | 59.33 | 59.09 | 501 |
| 17 May 2024 | 59.16 | -0.14 | -0.24% | 59.15 | 59.16 | 59.00 | 5,170 |
| 16 May 2024 | 59.30 | -0.19 | -0.32% | 59.31 | 59.44 | 59.30 | 86 |
| 15 May 2024 | 59.49 | 0.37 | 0.63% | 59.56 | 60.06 | 59.49 | 622 |
| 14 May 2024 | 59.12 | -0.15 | -0.25% | 59.10 | 59.12 | 59.10 | 20 |
| 13 May 2024 | 59.27 | 0.72 | 1.23% | 58.72 | 59.27 | 58.72 | 317 |
| 10 May 2024 | 58.55 | -0.14 | -0.24% | 59.16 | 59.29 | 58.55 | 1,172 |
| 09 May 2024 | 58.69 | 0.52 | 0.89% | 58.44 | 58.69 | 58.25 | 120 |
| 08 May 2024 | 58.17 | -0.69 | -1.17% | 58.46 | 58.47 | 58.13 | 1,037 |
| 07 May 2024 | 58.86 | 0.47 | 0.80% | 58.59 | 58.86 | 58.44 | 1,747 |
| 06 May 2024 | 58.39 | 0.27 | 0.46% | 58.12 | 58.39 | 57.98 | 1,437 |
| 03 May 2024 | 58.12 | 1.03 | 1.80% | 57.34 | 58.12 | 57.15 | 281 |
| 02 May 2024 | 57.09 | 0.07 | 0.12% | 56.97 | 57.16 | 56.96 | 330 |
| 30 Abr 2024 | 57.02 | -0.27 | -0.47% | 57.53 | 57.54 | 57.00 | 262 |
| 29 Abr 2024 | 57.29 | -0.11 | -0.19% | 57.32 | 57.68 | 57.20 | 599 |
| 26 Abr 2024 | 57.40 | 0.76 | 1.34% | 56.78 | 57.40 | 56.64 | 2,469 |
| 25 Abr 2024 | 56.64 | -0.76 | -1.32% | 57.38 | 57.60 | 56.43 | 1,356 |
| 24 Abr 2024 | 57.40 | 0.01 | 0.02% | 57.37 | 57.42 | 57.20 | 883 |
| 23 Abr 2024 | 57.39 | 0.36 | 0.63% | 56.83 | 57.39 | 56.76 | 318 |
| 22 Abr 2024 | 57.03 | 0.79 | 1.40% | 56.55 | 57.09 | 56.55 | 484 |
| 19 Abr 2024 | 56.24 | 0.27 | 0.48% | 55.25 | 56.24 | 55.25 | 1,514 |
| 18 Abr 2024 | 55.97 | -0.07 | -0.12% | 55.83 | 56.28 | 55.63 | 994 |
| 17 Abr 2024 | 56.04 | -0.36 | -0.64% | 56.31 | 56.64 | 55.80 | 635 |
| 16 Abr 2024 | 56.40 | 0.00 | 0.00% | 56.49 | 56.51 | 55.87 | 1,427 |
| 15 Abr 2024 | 56.40 | -0.70 | -1.23% | 57.26 | 57.79 | 56.40 | 1,117 |
| 12 Abr 2024 | 57.10 | -0.17 | -0.30% | 57.98 | 57.98 | 57.10 | 302 |
| 11 Abr 2024 | 57.27 | -0.02 | -0.03% | 57.17 | 57.27 | 56.94 | 53 |
| 10 Abr 2024 | 57.29 | -0.85 | -1.46% | 58.67 | 58.67 | 57.07 | 845 |
| 09 Abr 2024 | 58.14 | -0.27 | -0.46% | 58.17 | 58.29 | 58.14 | 3,572 |
| 08 Abr 2024 | 58.41 | 0.50 | 0.86% | 58.00 | 58.41 | 57.85 | 1,081 |
