Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ZSK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 5.11 | 0.04 | 0.79% | 5.11 | 5.11 | 5.11 | 200 |
| 26 Jun 2024 | 5.07 | 0.16 | 3.15% | 5.07 | 5.07 | 5.07 | 414 |
| 25 Jun 2024 | 4.915 | -0.08 | -1.50% | 4.915 | 4.915 | 4.915 | 480 |
| 24 Jun 2024 | 4.99 | 0.03 | 0.50% | 4.92 | 4.99 | 4.92 | 198 |
| 21 Jun 2024 | 4.965 | 0.02 | 0.40% | 4.965 | 4.965 | 4.965 | 20 |
| 20 Jun 2024 | 4.945 | 0.01 | 0.20% | 4.945 | 4.945 | 4.945 | 150 |
| 19 Jun 2024 | 4.935 | -0.19 | -3.61% | 4.89 | 4.935 | 4.89 | 255 |
| 18 Jun 2024 | 5.12 | 0.16 | 3.12% | 5.12 | 5.12 | 5.12 | 40 |
| 17 Jun 2024 | 4.965 | -0.21 | -3.97% | 5.16 | 5.16 | 4.965 | 1,900 |
| 14 Jun 2024 | 5.17 | 0.00 | 0.00% | 5.17 | 5.17 | 5.17 | 0.00 |
| 13 Jun 2024 | 5.17 | 0.00 | 0.00% | 5.17 | 5.17 | 5.17 | 40 |
| 12 Jun 2024 | 5.17 | 0.02 | 0.39% | 5.17 | 5.17 | 5.17 | 400 |
| 11 Jun 2024 | 5.15 | -0.09 | -1.72% | 5.16 | 5.16 | 5.15 | 120 |
| 10 Jun 2024 | 5.24 | -0.02 | -0.38% | 5.25 | 5.25 | 5.24 | 259 |
| 07 Jun 2024 | 5.26 | -0.21 | -3.84% | 5.26 | 5.26 | 5.26 | 50 |
| 06 Jun 2024 | 5.47 | -0.17 | -3.01% | 5.47 | 5.47 | 5.47 | 1,000 |
| 05 Jun 2024 | 5.64 | 0.15 | 2.73% | 5.55 | 5.64 | 5.54 | 1,185 |
| 04 Jun 2024 | 5.49 | 0.00 | 0.00% | 5.49 | 5.49 | 5.49 | 0.00 |
| 03 Jun 2024 | 5.49 | -0.01 | -0.18% | 5.49 | 5.49 | 5.49 | 280 |
| 31 May 2024 | 5.50 | 0.62 | 12.70% | 5.13 | 5.50 | 5.13 | 88 |
| 30 May 2024 | 4.88 | 0.00 | 0.00% | 4.88 | 4.88 | 4.88 | 0.00 |
| 29 May 2024 | 4.88 | 0.00 | 0.00% | 4.88 | 4.88 | 4.88 | 0.00 |
| 28 May 2024 | 4.88 | 0.00 | 0.00% | 4.88 | 4.88 | 4.88 | 0.00 |
| 27 May 2024 | 4.88 | 0.12 | 2.41% | 4.88 | 4.88 | 4.88 | 195 |
| 24 May 2024 | 4.765 | -0.10 | -1.95% | 4.765 | 4.765 | 4.765 | 250 |
| 23 May 2024 | 4.86 | -0.04 | -0.82% | 4.86 | 4.86 | 4.81 | 2,680 |
| 22 May 2024 | 4.90 | 0.01 | 0.10% | 4.90 | 4.90 | 4.90 | 4,069 |
| 21 May 2024 | 4.895 | -0.16 | -3.07% | 5.05 | 5.05 | 4.895 | 545 |
| 20 May 2024 | 5.05 | 0.00 | 0.00% | 5.05 | 5.05 | 5.05 | 0.00 |
| 17 May 2024 | 5.05 | -0.15 | -2.88% | 5.05 | 5.05 | 5.05 | 300 |
| 16 May 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0.00 |
| 15 May 2024 | 5.20 | -0.11 | -2.07% | 5.32 | 5.32 | 5.20 | 549 |
| 14 May 2024 | 5.31 | -0.19 | -3.45% | 5.52 | 5.52 | 5.29 | 363 |
| 13 May 2024 | 5.50 | 0.15 | 2.80% | 5.50 | 5.50 | 5.50 | 10 |
| 10 May 2024 | 5.35 | -0.59 | -9.93% | 5.35 | 5.35 | 5.35 | 31 |
| 09 May 2024 | 5.94 | 0.79 | 15.34% | 5.58 | 5.94 | 5.58 | 4,860 |
| 08 May 2024 | 5.15 | -0.09 | -1.72% | 5.06 | 5.15 | 5.06 | 277 |
| 07 May 2024 | 5.24 | 0.15 | 2.95% | 5.24 | 5.24 | 5.24 | 201 |
| 06 May 2024 | 5.09 | 0.00 | 0.00% | 5.09 | 5.09 | 5.09 | 0.00 |
| 03 May 2024 | 5.09 | -0.10 | -1.93% | 5.09 | 5.09 | 5.09 | 400 |
| 02 May 2024 | 5.19 | -0.96 | -15.61% | 5.58 | 5.69 | 5.19 | 668 |
| 30 Abr 2024 | 6.15 | 0.09 | 1.49% | 6.15 | 6.15 | 6.15 | 420 |
| 29 Abr 2024 | 6.06 | 0.00 | 0.00% | 6.06 | 6.06 | 6.06 | 0.00 |
| 26 Abr 2024 | 6.06 | -0.23 | -3.66% | 6.06 | 6.06 | 6.06 | 90 |
| 25 Abr 2024 | 6.29 | 0.00 | 0.00% | 6.29 | 6.29 | 6.29 | 0.00 |
| 24 Abr 2024 | 6.29 | 0.26 | 4.31% | 6.29 | 6.29 | 6.29 | 300 |
| 23 Abr 2024 | 6.03 | 0.08 | 1.34% | 6.03 | 6.03 | 6.03 | 500 |
| 22 Abr 2024 | 5.95 | 0.42 | 7.59% | 5.56 | 5.95 | 5.56 | 3,975 |
| 19 Abr 2024 | 5.53 | 0.00 | 0.00% | 5.53 | 5.53 | 5.53 | 0.00 |
| 18 Abr 2024 | 5.53 | 0.05 | 0.91% | 5.47 | 5.53 | 5.47 | 515 |
| 17 Abr 2024 | 5.48 | 0.00 | 0.00% | 5.48 | 5.48 | 5.48 | 0.00 |
| 16 Abr 2024 | 5.48 | 0.00 | 0.00% | 5.48 | 5.48 | 5.48 | 0.00 |
| 15 Abr 2024 | 5.48 | -0.13 | -2.32% | 5.63 | 5.65 | 5.48 | 1,275 |
| 12 Abr 2024 | 5.61 | -0.41 | -6.81% | 5.86 | 5.86 | 5.61 | 2,125 |
| 11 Abr 2024 | 6.02 | 0.00 | 0.00% | 6.02 | 6.02 | 6.02 | 0.00 |
| 10 Abr 2024 | 6.02 | -0.13 | -2.11% | 6.06 | 6.06 | 6.02 | 110 |
| 09 Abr 2024 | 6.15 | 0.08 | 1.32% | 6.15 | 6.15 | 6.15 | 852 |
| 08 Abr 2024 | 6.07 | 0.19 | 3.23% | 5.96 | 6.07 | 5.96 | 940 |
| 05 Abr 2024 | 5.88 | -0.01 | -0.17% | 5.88 | 5.88 | 5.88 | 50 |
| 04 Abr 2024 | 5.89 | -0.44 | -6.95% | 6.08 | 6.12 | 5.89 | 701 |
| 03 Abr 2024 | 6.33 | 0.00 | 0.00% | 6.33 | 6.33 | 6.33 | 0.00 |
| 02 Abr 2024 | 6.33 | 0.00 | 0.08% | 6.20 | 6.33 | 6.20 | 2,235 |
