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.
ZCM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 14.83 | -0.03 | -0.20% | 14.85 | 14.85 | 14.83 | 3,263 |
| 22 May 2024 | 14.86 | -0.05 | -0.34% | 14.88 | 14.88 | 14.86 | 4,919 |
| 21 May 2024 | 14.91 | 0.03 | 0.20% | 14.89 | 14.92 | 14.89 | 11,320 |
| 17 May 2024 | 14.88 | -0.01 | -0.07% | 14.87 | 14.88 | 14.87 | 1,408 |
| 16 May 2024 | 14.89 | 0.03 | 0.20% | 14.88 | 14.90 | 14.88 | 7,098 |
| 15 May 2024 | 14.86 | 0.07 | 0.47% | 14.87 | 14.87 | 14.86 | 1,936 |
| 14 May 2024 | 14.79 | 0.01 | 0.07% | 14.76 | 14.79 | 14.76 | 327 |
| 13 May 2024 | 14.78 | 0.03 | 0.20% | 14.77 | 14.78 | 14.77 | 3,150 |
| 10 May 2024 | 14.75 | -0.08 | -0.54% | 14.75 | 14.75 | 14.75 | 4,207 |
| 09 May 2024 | 14.83 | 0.03 | 0.20% | 14.82 | 14.83 | 14.82 | 604 |
| 08 May 2024 | 14.80 | -0.05 | -0.34% | 14.79 | 14.83 | 14.79 | 14,024 |
| 07 May 2024 | 14.85 | 0.01 | 0.07% | 14.85 | 14.85 | 14.85 | 1,290 |
| 06 May 2024 | 14.84 | 0.02 | 0.13% | 14.82 | 14.84 | 14.82 | 4,547 |
| 03 May 2024 | 14.82 | 0.10 | 0.68% | 14.79 | 14.82 | 14.78 | 11,885 |
| 02 May 2024 | 14.72 | 0.02 | 0.14% | 14.67 | 14.73 | 14.67 | 16,574 |
| 01 May 2024 | 14.70 | 0.07 | 0.48% | 14.63 | 14.72 | 14.63 | 6,112 |
| 30 Abr 2024 | 14.63 | -0.05 | -0.34% | 14.66 | 14.66 | 14.63 | 660 |
| 29 Abr 2024 | 14.68 | 0.06 | 0.41% | 14.65 | 14.68 | 14.65 | 2,990 |
| 26 Abr 2024 | 14.62 | 0.00 | 0.00% | 14.62 | 14.62 | 14.62 | 0 |
| 25 Abr 2024 | 14.62 | -0.06 | -0.41% | 14.60 | 14.64 | 14.60 | 4,402 |
| 24 Abr 2024 | 14.68 | -0.04 | -0.27% | 14.69 | 14.69 | 14.68 | 2,320 |
| 23 Abr 2024 | 14.72 | 0.01 | 0.07% | 14.72 | 14.74 | 14.72 | 3,372 |
| 22 Abr 2024 | 14.71 | -0.04 | -0.27% | 14.72 | 14.72 | 14.71 | 3,002 |
| 19 Abr 2024 | 14.75 | 0.04 | 0.27% | 14.74 | 14.75 | 14.71 | 34,501 |
| 18 Abr 2024 | 14.71 | -0.05 | -0.34% | 14.71 | 14.71 | 14.71 | 97 |
| 17 Abr 2024 | 14.76 | 0.03 | 0.20% | 14.76 | 14.76 | 14.73 | 1,431 |
| 16 Abr 2024 | 14.73 | 0.00 | 0.00% | 14.69 | 14.74 | 14.69 | 9,634 |
| 15 Abr 2024 | 14.73 | -0.06 | -0.41% | 14.70 | 14.73 | 14.69 | 17,680 |
| 12 Abr 2024 | 14.79 | 0.08 | 0.54% | 14.80 | 14.81 | 14.79 | 7,325 |
| 11 Abr 2024 | 14.71 | -0.01 | -0.07% | 14.72 | 14.73 | 14.71 | 21,800 |
| 10 Abr 2024 | 14.72 | -0.13 | -0.88% | 14.78 | 14.78 | 14.72 | 11,555 |
| 09 Abr 2024 | 14.85 | 0.06 | 0.41% | 14.86 | 14.87 | 14.84 | 5,054 |
| 08 Abr 2024 | 14.79 | -0.02 | -0.14% | 14.81 | 14.81 | 14.79 | 252 |
| 05 Abr 2024 | 14.81 | -0.03 | -0.20% | 14.82 | 14.86 | 14.81 | 1,042 |
| 04 Abr 2024 | 14.84 | 0.04 | 0.27% | 14.81 | 14.85 | 14.80 | 12,986 |
| 03 Abr 2024 | 14.80 | 0.03 | 0.20% | 14.77 | 14.81 | 14.75 | 19,899 |
| 02 Abr 2024 | 14.77 | 0.01 | 0.07% | 14.74 | 14.77 | 14.74 | 1,879 |
| 01 Abr 2024 | 14.76 | -0.10 | -0.67% | 14.85 | 14.85 | 14.75 | 22,796 |
| 28 Mar 2024 | 14.86 | -0.02 | -0.13% | 14.86 | 14.87 | 14.86 | 2,150 |
| 27 Mar 2024 | 14.88 | 0.00 | 0.00% | 14.86 | 14.91 | 14.86 | 21,788 |
| 26 Mar 2024 | 14.88 | 0.00 | 0.00% | 14.87 | 14.90 | 14.87 | 28,331 |
| 25 Mar 2024 | 14.88 | -0.05 | -0.33% | 14.94 | 14.94 | 14.88 | 14,554 |
| 22 Mar 2024 | 14.93 | 0.07 | 0.47% | 14.97 | 14.97 | 14.93 | 6,314 |
| 21 Mar 2024 | 14.86 | -0.01 | -0.07% | 14.90 | 14.90 | 14.86 | 3,415 |
| 20 Mar 2024 | 14.87 | 0.03 | 0.20% | 14.85 | 14.87 | 14.82 | 44,609 |
| 19 Mar 2024 | 14.84 | 0.05 | 0.34% | 14.85 | 14.85 | 14.84 | 3,830 |
| 18 Mar 2024 | 14.79 | -0.02 | -0.14% | 14.80 | 14.80 | 14.78 | 2,034 |
| 15 Mar 2024 | 14.81 | -0.01 | -0.07% | 14.79 | 14.81 | 14.79 | 9,788 |
| 14 Mar 2024 | 14.82 | -0.09 | -0.60% | 14.82 | 14.83 | 14.80 | 7,925 |
| 13 Mar 2024 | 14.91 | 0.00 | 0.00% | 14.92 | 14.92 | 14.89 | 3,990 |
| 12 Mar 2024 | 14.91 | -0.06 | -0.40% | 14.91 | 14.91 | 14.90 | 1,500 |
| 11 Mar 2024 | 14.97 | -0.03 | -0.20% | 14.97 | 14.97 | 14.97 | 276 |
| 08 Mar 2024 | 15.00 | 0.05 | 0.33% | 14.99 | 15.00 | 14.97 | 7,411 |
| 07 Mar 2024 | 14.95 | -0.01 | -0.07% | 14.91 | 14.95 | 14.91 | 812 |
| 06 Mar 2024 | 14.96 | 0.02 | 0.13% | 14.96 | 14.96 | 14.93 | 7,460 |
| 05 Mar 2024 | 14.94 | 0.09 | 0.61% | 14.94 | 14.95 | 14.92 | 8,733 |
| 04 Mar 2024 | 14.85 | -0.01 | -0.07% | 14.86 | 14.87 | 14.85 | 3,561 |
| 01 Mar 2024 | 14.86 | 0.04 | 0.27% | 14.82 | 14.88 | 14.78 | 525,981 |
| 29 Feb 2024 | 14.82 | -0.01 | -0.07% | 14.83 | 14.86 | 14.82 | 15,719 |
| 28 Feb 2024 | 14.83 | 0.01 | 0.07% | 14.81 | 14.83 | 14.81 | 3,544 |
| 27 Feb 2024 | 14.82 | -0.09 | -0.60% | 14.82 | 14.82 | 14.82 | 1,654 |
| 26 Feb 2024 | 14.91 | 0.00 | 0.00% | 14.92 | 14.92 | 14.87 | 10,936 |
