Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ZBI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 May 2024 | 29.23 | -0.02 | -0.07% | 29.23 | 29.23 | 29.23 | 0 |
| 28 May 2024 | 29.25 | -0.05 | -0.17% | 29.24 | 29.25 | 29.24 | 100 |
| 27 May 2024 | 29.30 | 0.04 | 0.14% | 29.30 | 29.30 | 29.30 | 500 |
| 24 May 2024 | 29.26 | 0.01 | 0.03% | 29.26 | 29.26 | 29.26 | 0 |
| 23 May 2024 | 29.25 | 0.00 | 0.00% | 29.25 | 29.25 | 29.25 | 0 |
| 22 May 2024 | 29.25 | 0.00 | 0.00% | 29.25 | 29.25 | 29.25 | 0 |
| 21 May 2024 | 29.25 | 0.03 | 0.10% | 29.28 | 29.28 | 29.25 | 400 |
| 17 May 2024 | 29.22 | -0.03 | -0.10% | 29.19 | 29.22 | 29.18 | 900 |
| 16 May 2024 | 29.25 | 0.02 | 0.07% | 29.22 | 29.25 | 29.22 | 300 |
| 15 May 2024 | 29.23 | 0.05 | 0.17% | 29.23 | 29.23 | 29.23 | 0 |
| 14 May 2024 | 29.18 | 0.02 | 0.07% | 29.18 | 29.18 | 29.18 | 0 |
| 13 May 2024 | 29.16 | -0.01 | -0.03% | 29.16 | 29.16 | 29.16 | 0 |
| 10 May 2024 | 29.17 | -0.04 | -0.14% | 29.17 | 29.17 | 29.17 | 0 |
| 09 May 2024 | 29.21 | 0.00 | 0.00% | 29.21 | 29.21 | 29.21 | 0 |
| 08 May 2024 | 29.21 | -0.05 | -0.17% | 29.24 | 29.24 | 29.21 | 100 |
| 07 May 2024 | 29.26 | 0.04 | 0.14% | 29.26 | 29.26 | 29.26 | 200 |
| 06 May 2024 | 29.22 | 0.02 | 0.07% | 29.22 | 29.22 | 29.22 | 300 |
| 03 May 2024 | 29.20 | 0.04 | 0.14% | 29.20 | 29.20 | 29.20 | 0 |
| 02 May 2024 | 29.16 | 0.06 | 0.21% | 29.17 | 29.17 | 29.16 | 1,000 |
| 01 May 2024 | 29.10 | 0.03 | 0.10% | 29.05 | 29.10 | 29.05 | 100 |
| 30 Abr 2024 | 29.07 | 0.01 | 0.03% | 29.07 | 29.07 | 29.07 | 0 |
| 29 Abr 2024 | 29.06 | 0.06 | 0.21% | 29.06 | 29.06 | 29.06 | 0 |
| 26 Abr 2024 | 29.00 | 0.00 | 0.00% | 29.00 | 29.00 | 29.00 | 0 |
| 25 Abr 2024 | 29.00 | -0.03 | -0.10% | 28.96 | 29.00 | 28.96 | 900 |
| 24 Abr 2024 | 29.03 | 0.05 | 0.17% | 29.03 | 29.03 | 29.03 | 100 |
| 23 Abr 2024 | 28.98 | 0.02 | 0.07% | 28.98 | 28.98 | 28.98 | 0 |
| 22 Abr 2024 | 28.96 | -0.01 | -0.03% | 28.96 | 28.96 | 28.96 | 0 |
| 19 Abr 2024 | 28.97 | 0.02 | 0.07% | 28.97 | 28.97 | 28.97 | 0 |
| 18 Abr 2024 | 28.95 | -0.01 | -0.03% | 28.95 | 28.95 | 28.95 | 0 |
| 17 Abr 2024 | 28.96 | 0.04 | 0.14% | 29.00 | 29.00 | 28.96 | 947 |
| 16 Abr 2024 | 28.92 | 0.08 | 0.28% | 28.92 | 28.92 | 28.92 | 0 |
| 15 Abr 2024 | 28.84 | -0.04 | -0.14% | 28.82 | 28.84 | 28.82 | 3,600 |
| 12 Abr 2024 | 28.88 | 0.03 | 0.10% | 28.88 | 28.88 | 28.88 | 0 |
| 11 Abr 2024 | 28.85 | -0.01 | -0.03% | 28.82 | 28.85 | 28.82 | 700 |
| 10 Abr 2024 | 28.86 | -0.03 | -0.10% | 28.89 | 28.90 | 28.86 | 8,100 |
| 09 Abr 2024 | 28.89 | 0.04 | 0.14% | 28.89 | 28.89 | 28.89 | 0 |
| 08 Abr 2024 | 28.85 | 0.00 | 0.00% | 28.85 | 28.85 | 28.85 | 4 |
| 05 Abr 2024 | 28.85 | 0.01 | 0.03% | 28.91 | 28.91 | 28.85 | 135 |
| 04 Abr 2024 | 28.84 | 0.02 | 0.07% | 28.83 | 28.86 | 28.83 | 640 |
| 03 Abr 2024 | 28.82 | 0.02 | 0.07% | 28.83 | 28.83 | 28.82 | 1,635 |
| 02 Abr 2024 | 28.80 | 0.00 | 0.00% | 28.80 | 28.80 | 28.80 | 0 |
| 01 Abr 2024 | 28.80 | -0.09 | -0.31% | 28.80 | 28.80 | 28.80 | 0 |
| 28 Mar 2024 | 28.89 | 0.05 | 0.17% | 28.89 | 28.89 | 28.89 | 3,400 |
| 27 Mar 2024 | 28.84 | -0.19 | -0.65% | 28.88 | 28.88 | 28.84 | 800 |
| 26 Mar 2024 | 29.03 | 0.00 | 0.00% | 29.03 | 29.03 | 29.03 | 0 |
| 25 Mar 2024 | 29.03 | -0.01 | -0.03% | 29.03 | 29.03 | 29.03 | 0 |
| 22 Mar 2024 | 29.04 | 0.08 | 0.28% | 29.00 | 29.08 | 29.00 | 484 |
| 21 Mar 2024 | 28.96 | 0.03 | 0.10% | 28.95 | 28.96 | 28.93 | 300 |
| 20 Mar 2024 | 28.93 | 0.05 | 0.17% | 28.93 | 28.93 | 28.93 | 0 |
| 19 Mar 2024 | 28.88 | 0.07 | 0.24% | 28.92 | 28.92 | 28.88 | 200 |
| 18 Mar 2024 | 28.81 | -0.01 | -0.03% | 28.84 | 28.84 | 28.81 | 800 |
| 15 Mar 2024 | 28.82 | 0.00 | 0.00% | 28.82 | 28.82 | 28.82 | 0 |
| 14 Mar 2024 | 28.82 | -0.02 | -0.07% | 28.85 | 28.85 | 28.82 | 150 |
| 13 Mar 2024 | 28.84 | 0.01 | 0.03% | 28.88 | 28.88 | 28.84 | 100 |
| 12 Mar 2024 | 28.83 | -0.01 | -0.03% | 28.88 | 28.88 | 28.83 | 1,000 |
| 11 Mar 2024 | 28.84 | 0.00 | 0.00% | 28.84 | 28.84 | 28.84 | 4 |
| 08 Mar 2024 | 28.84 | 0.03 | 0.10% | 28.87 | 28.87 | 28.84 | 900 |
| 07 Mar 2024 | 28.81 | 0.02 | 0.07% | 28.76 | 28.81 | 28.76 | 100 |
| 06 Mar 2024 | 28.79 | 0.01 | 0.03% | 28.76 | 28.83 | 28.76 | 400 |
| 05 Mar 2024 | 28.78 | 0.08 | 0.28% | 28.78 | 28.78 | 28.78 | 0 |
| 04 Mar 2024 | 28.70 | 0.09 | 0.31% | 28.70 | 28.70 | 28.70 | 0 |
| 01 Mar 2024 | 28.61 | 0.04 | 0.14% | 28.61 | 28.61 | 28.61 | 100 |
