Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ZT1A Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 285.60 | -1.90 | -0.66% | 286.20 | 288.10 | 285.60 | 22 |
| 25 Jun 2024 | 287.50 | 3.70 | 1.30% | 288.10 | 288.20 | 287.40 | 102 |
| 24 Jun 2024 | 283.80 | 3.40 | 1.21% | 281.50 | 283.80 | 278.50 | 73 |
| 21 Jun 2024 | 280.40 | 3.00 | 1.08% | 278.40 | 280.40 | 275.80 | 96 |
| 20 Jun 2024 | 277.40 | 3.20 | 1.17% | 276.10 | 277.40 | 275.40 | 27 |
| 19 Jun 2024 | 274.20 | -2.80 | -1.01% | 276.20 | 276.20 | 274.20 | 31 |
| 18 Jun 2024 | 277.00 | -2.90 | -1.04% | 280.60 | 280.90 | 277.00 | 71 |
| 17 Jun 2024 | 279.90 | -9.80 | -3.38% | 283.20 | 283.60 | 279.60 | 119 |
| 14 Jun 2024 | 289.70 | 7.20 | 2.55% | 289.90 | 289.90 | 289.70 | 21 |
| 13 Jun 2024 | 282.50 | 0.00 | 0.00% | 282.50 | 282.50 | 282.50 | 0.00 |
| 12 Jun 2024 | 282.50 | 2.50 | 0.89% | 282.90 | 282.90 | 282.50 | 20 |
| 11 Jun 2024 | 280.00 | 1.00 | 0.36% | 280.00 | 280.10 | 280.00 | 42 |
| 10 Jun 2024 | 279.00 | -4.80 | -1.69% | 274.50 | 279.00 | 274.50 | 18 |
| 07 Jun 2024 | 283.80 | 2.50 | 0.89% | 283.50 | 283.80 | 282.90 | 23 |
| 06 Jun 2024 | 281.30 | 1.80 | 0.64% | 284.00 | 284.00 | 280.80 | 53 |
| 05 Jun 2024 | 279.50 | 1.90 | 0.68% | 279.50 | 279.50 | 279.50 | 19 |
| 04 Jun 2024 | 277.60 | -1.70 | -0.61% | 281.00 | 282.60 | 277.60 | 68 |
| 03 Jun 2024 | 279.30 | -4.50 | -1.59% | 289.50 | 290.40 | 277.70 | 120 |
| 31 May 2024 | 283.80 | -9.20 | -3.14% | 288.50 | 291.00 | 283.80 | 189 |
| 30 May 2024 | 293.00 | -2.20 | -0.75% | 290.80 | 293.00 | 290.80 | 54 |
| 29 May 2024 | 295.20 | -3.20 | -1.07% | 298.50 | 299.70 | 294.00 | 122 |
| 28 May 2024 | 298.40 | -5.00 | -1.65% | 302.50 | 302.50 | 298.40 | 132 |
| 27 May 2024 | 303.40 | 3.80 | 1.27% | 302.10 | 303.40 | 302.00 | 93 |
| 24 May 2024 | 299.60 | 1.60 | 0.54% | 298.50 | 299.60 | 298.50 | 11 |
| 23 May 2024 | 298.00 | -3.00 | -1.00% | 303.50 | 305.40 | 296.60 | 78 |
| 22 May 2024 | 301.00 | 4.40 | 1.48% | 295.30 | 301.00 | 295.00 | 113 |
| 21 May 2024 | 296.60 | 3.50 | 1.19% | 295.90 | 296.60 | 293.20 | 40 |
| 20 May 2024 | 293.10 | -1.40 | -0.48% | 291.70 | 293.80 | 291.70 | 30 |
| 17 May 2024 | 294.50 | -0.10 | -0.03% | 293.50 | 294.50 | 293.20 | 56 |
| 16 May 2024 | 294.60 | -2.80 | -0.94% | 296.80 | 299.40 | 294.60 | 23 |
| 15 May 2024 | 297.40 | 1.90 | 0.64% | 296.70 | 300.70 | 295.20 | 260 |
| 14 May 2024 | 295.50 | 1.80 | 0.61% | 290.90 | 297.50 | 290.90 | 40 |
| 13 May 2024 | 293.70 | 1.10 | 0.38% | 291.90 | 294.90 | 291.90 | 28 |
| 10 May 2024 | 292.60 | -3.10 | -1.05% | 295.70 | 295.70 | 292.20 | 28 |
| 09 May 2024 | 295.70 | -1.70 | -0.57% | 294.90 | 297.30 | 294.10 | 114 |
| 08 May 2024 | 297.40 | -0.30 | -0.10% | 296.00 | 297.40 | 290.70 | 259 |
| 07 May 2024 | 297.70 | 4.70 | 1.60% | 292.30 | 297.70 | 291.50 | 81 |
| 06 May 2024 | 293.00 | 4.40 | 1.52% | 286.50 | 295.00 | 286.50 | 139 |
| 03 May 2024 | 288.60 | -2.80 | -0.96% | 292.00 | 295.40 | 287.00 | 54 |
| 02 May 2024 | 291.40 | -2.90 | -0.99% | 287.10 | 293.50 | 283.00 | 211 |
| 30 Abr 2024 | 294.30 | 12.90 | 4.58% | 284.00 | 300.00 | 284.00 | 423 |
| 29 Abr 2024 | 281.40 | 6.40 | 2.33% | 277.30 | 283.00 | 277.10 | 86 |
| 26 Abr 2024 | 275.00 | 19.30 | 7.55% | 274.90 | 275.00 | 274.90 | 25 |
| 25 Abr 2024 | 255.70 | -5.30 | -2.03% | 256.10 | 256.70 | 255.30 | 88 |
| 24 Abr 2024 | 261.00 | 2.20 | 0.85% | 261.30 | 262.80 | 260.00 | 68 |
| 23 Abr 2024 | 258.80 | 4.40 | 1.73% | 255.20 | 258.80 | 255.20 | 16 |
| 22 Abr 2024 | 254.40 | -2.70 | -1.05% | 252.10 | 254.40 | 251.10 | 38 |
| 19 Abr 2024 | 257.10 | 1.60 | 0.63% | 253.30 | 257.10 | 253.20 | 275 |
| 18 Abr 2024 | 255.50 | -2.90 | -1.12% | 258.90 | 259.00 | 255.50 | 61 |
| 17 Abr 2024 | 258.40 | -6.80 | -2.56% | 264.70 | 264.70 | 258.40 | 81 |
| 16 Abr 2024 | 265.20 | 0.20 | 0.08% | 265.30 | 265.40 | 262.20 | 253 |
| 15 Abr 2024 | 265.00 | -8.60 | -3.14% | 272.10 | 276.10 | 265.00 | 53 |
| 12 Abr 2024 | 273.60 | -1.20 | -0.44% | 273.80 | 273.80 | 273.40 | 26 |
| 11 Abr 2024 | 274.80 | -3.50 | -1.26% | 278.40 | 278.50 | 273.40 | 122 |
| 10 Abr 2024 | 278.30 | -3.10 | -1.10% | 282.00 | 282.00 | 278.30 | 109 |
| 09 Abr 2024 | 281.40 | 8.70 | 3.19% | 274.20 | 281.40 | 274.20 | 117 |
| 08 Abr 2024 | 272.70 | 3.70 | 1.38% | 269.00 | 275.00 | 269.00 | 85 |
| 05 Abr 2024 | 269.00 | -0.10 | -0.04% | 270.30 | 272.00 | 268.10 | 5 |
| 04 Abr 2024 | 269.10 | 0.10 | 0.04% | 269.90 | 278.40 | 269.10 | 83 |
| 03 Abr 2024 | 269.00 | -6.00 | -2.18% | 273.40 | 273.40 | 269.00 | 105 |
| 02 Abr 2024 | 275.00 | -5.00 | -1.79% | 279.30 | 281.40 | 274.10 | 155 |
