Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ZS3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 15.67 | 0.00 | 0.00% | 15.67 | 15.67 | 15.67 | 0.00 |
| 18 Jul 2024 | 15.67 | 0.00 | 0.00% | 15.67 | 15.67 | 15.67 | 0.00 |
| 17 Jul 2024 | 15.67 | -0.05 | -0.32% | 15.67 | 15.67 | 15.67 | 2 |
| 16 Jul 2024 | 15.72 | 0.61 | 4.04% | 15.72 | 15.72 | 15.72 | 30 |
| 15 Jul 2024 | 15.11 | 0.00 | 0.00% | 15.11 | 15.11 | 15.11 | 0.00 |
| 12 Jul 2024 | 15.11 | 0.00 | 0.00% | 15.11 | 15.11 | 15.11 | 0.00 |
| 11 Jul 2024 | 15.11 | 0.01 | 0.07% | 15.11 | 15.11 | 15.11 | 62 |
| 10 Jul 2024 | 15.10 | 0.00 | 0.00% | 15.10 | 15.10 | 15.10 | 0.00 |
| 09 Jul 2024 | 15.10 | 0.00 | 0.00% | 15.10 | 15.10 | 15.10 | 0.00 |
| 08 Jul 2024 | 15.10 | 1.08 | 7.70% | 14.905 | 15.10 | 14.90 | 943 |
| 05 Jul 2024 | 14.02 | 0.00 | 0.00% | 14.02 | 14.02 | 14.02 | 0.00 |
| 04 Jul 2024 | 14.02 | 0.00 | 0.00% | 14.02 | 14.02 | 14.02 | 0.00 |
| 03 Jul 2024 | 14.02 | 0.00 | 0.00% | 14.02 | 14.02 | 14.02 | 0.00 |
| 02 Jul 2024 | 14.02 | -0.14 | -0.99% | 14.02 | 14.02 | 14.02 | 64 |
| 01 Jul 2024 | 14.16 | 0.00 | 0.00% | 14.16 | 14.16 | 14.16 | 0.00 |
| 28 Jun 2024 | 14.16 | -0.11 | -0.74% | 14.16 | 14.16 | 14.16 | 82 |
| 27 Jun 2024 | 14.265 | 0.00 | 0.00% | 14.265 | 14.265 | 14.265 | 0.00 |
| 26 Jun 2024 | 14.265 | 0.00 | 0.00% | 14.265 | 14.265 | 14.265 | 0.00 |
| 25 Jun 2024 | 14.265 | 0.00 | 0.00% | 14.265 | 14.265 | 14.265 | 0.00 |
| 24 Jun 2024 | 14.265 | 0.17 | 1.21% | 14.265 | 14.265 | 14.265 | 48 |
| 21 Jun 2024 | 14.095 | 0.00 | 0.00% | 14.095 | 14.095 | 14.095 | 0.00 |
| 20 Jun 2024 | 14.095 | 0.00 | 0.00% | 14.095 | 14.095 | 14.095 | 0.00 |
| 19 Jun 2024 | 14.095 | 0.00 | 0.00% | 14.095 | 14.095 | 14.095 | 0.00 |
| 18 Jun 2024 | 14.095 | 0.00 | 0.00% | 14.095 | 14.095 | 14.095 | 0.00 |
| 17 Jun 2024 | 14.095 | -0.27 | -1.85% | 14.095 | 14.095 | 14.095 | 11 |
| 14 Jun 2024 | 14.36 | 0.00 | 0.00% | 14.36 | 14.36 | 14.36 | 0.00 |
| 13 Jun 2024 | 14.36 | 0.00 | 0.00% | 14.36 | 14.36 | 14.36 | 0.00 |
| 12 Jun 2024 | 14.36 | 0.00 | 0.00% | 14.36 | 14.36 | 14.36 | 0.00 |
| 11 Jun 2024 | 14.36 | 0.00 | 0.00% | 14.36 | 14.36 | 14.36 | 0.00 |
| 10 Jun 2024 | 14.36 | 0.00 | 0.00% | 14.36 | 14.36 | 14.36 | 0.00 |
| 07 Jun 2024 | 14.36 | 0.00 | 0.00% | 14.36 | 14.36 | 14.36 | 0.00 |
| 06 Jun 2024 | 14.36 | 0.00 | 0.00% | 14.36 | 14.36 | 14.36 | 0.00 |
| 05 Jun 2024 | 14.36 | -0.32 | -2.15% | 14.385 | 14.39 | 14.125 | 3,580 |
| 04 Jun 2024 | 14.675 | -0.40 | -2.65% | 14.62 | 14.675 | 14.62 | 1,422 |
| 03 Jun 2024 | 15.075 | 0.00 | 0.00% | 15.075 | 15.075 | 15.075 | 0.00 |
| 31 May 2024 | 15.075 | 0.00 | 0.00% | 15.075 | 15.075 | 15.075 | 0.00 |
| 30 May 2024 | 15.075 | 0.00 | 0.00% | 15.075 | 15.075 | 15.075 | 0.00 |
| 29 May 2024 | 15.075 | 0.00 | 0.00% | 15.075 | 15.075 | 15.075 | 0.00 |
| 28 May 2024 | 15.075 | 0.07 | 0.47% | 15.075 | 15.075 | 15.075 | 60 |
| 27 May 2024 | 15.005 | 0.00 | 0.00% | 15.005 | 15.005 | 15.005 | 0.00 |
| 24 May 2024 | 15.005 | -0.15 | -0.96% | 15.005 | 15.005 | 15.005 | 9 |
| 23 May 2024 | 15.15 | 0.15 | 0.97% | 15.15 | 15.15 | 15.15 | 2 |
| 22 May 2024 | 15.005 | 0.00 | 0.00% | 15.005 | 15.005 | 15.005 | 0.00 |
| 21 May 2024 | 15.005 | -0.16 | -1.06% | 15.005 | 15.005 | 15.005 | 9 |
| 20 May 2024 | 15.165 | 0.00 | 0.00% | 15.165 | 15.165 | 15.165 | 0.00 |
| 17 May 2024 | 15.165 | 0.00 | 0.00% | 15.165 | 15.165 | 15.165 | 0.00 |
| 16 May 2024 | 15.165 | 0.00 | 0.00% | 15.165 | 15.165 | 15.165 | 0.00 |
| 15 May 2024 | 15.165 | 0.00 | 0.00% | 15.165 | 15.165 | 15.165 | 0.00 |
| 14 May 2024 | 15.165 | 0.60 | 4.12% | 15.25 | 15.25 | 15.165 | 2,706 |
| 13 May 2024 | 14.565 | 0.00 | 0.00% | 14.565 | 14.565 | 14.565 | 0.00 |
| 10 May 2024 | 14.565 | 0.00 | 0.00% | 14.565 | 14.565 | 14.565 | 0.00 |
| 09 May 2024 | 14.565 | 0.00 | 0.00% | 14.565 | 14.565 | 14.565 | 0.00 |
| 08 May 2024 | 14.565 | 0.00 | 0.00% | 14.565 | 14.565 | 14.565 | 0.00 |
| 07 May 2024 | 14.565 | 0.05 | 0.38% | 14.60 | 14.60 | 14.565 | 74 |
| 06 May 2024 | 14.51 | 0.00 | 0.00% | 14.51 | 14.51 | 14.51 | 0.00 |
| 03 May 2024 | 14.51 | 0.00 | 0.00% | 14.51 | 14.51 | 14.51 | 0.00 |
| 02 May 2024 | 14.51 | 0.11 | 0.76% | 14.51 | 14.51 | 14.51 | 229 |
| 30 Abr 2024 | 14.40 | 0.20 | 1.37% | 14.40 | 14.40 | 14.40 | 1 |
| 29 Abr 2024 | 14.205 | -0.01 | -0.04% | 14.205 | 14.205 | 14.205 | 100 |
| 26 Abr 2024 | 14.21 | 0.00 | 0.00% | 14.21 | 14.21 | 14.21 | 0.00 |
| 25 Abr 2024 | 14.21 | -0.04 | -0.28% | 14.245 | 14.245 | 14.21 | 740 |
| 24 Abr 2024 | 14.25 | 0.28 | 2.00% | 14.25 | 14.25 | 14.25 | 100 |
| 23 Abr 2024 | 13.97 | 0.00 | 0.00% | 13.97 | 13.97 | 13.97 | 0.00 |
