Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ZDH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 27.81 | 0.00 | 0.00% | 27.81 | 27.81 | 27.81 | 0 |
| 03 Jun 2024 | 27.81 | -0.09 | -0.32% | 27.86 | 27.86 | 27.76 | 3,625 |
| 31 May 2024 | 27.90 | 0.29 | 1.05% | 27.68 | 27.90 | 27.68 | 5,650 |
| 30 May 2024 | 27.61 | -0.11 | -0.40% | 27.60 | 27.61 | 27.54 | 6,500 |
| 29 May 2024 | 27.72 | -0.19 | -0.68% | 27.64 | 27.72 | 27.60 | 7,465 |
| 28 May 2024 | 27.91 | -0.17 | -0.61% | 28.04 | 28.04 | 27.91 | 5,275 |
| 27 May 2024 | 28.08 | 0.13 | 0.47% | 28.09 | 28.10 | 28.08 | 300 |
| 24 May 2024 | 27.95 | 0.12 | 0.43% | 28.03 | 28.03 | 27.95 | 722 |
| 23 May 2024 | 27.83 | -0.22 | -0.78% | 28.10 | 28.10 | 27.83 | 8,168 |
| 22 May 2024 | 28.05 | -0.07 | -0.25% | 28.00 | 28.05 | 27.96 | 2,570 |
| 21 May 2024 | 28.12 | 0.01 | 0.04% | 28.12 | 28.12 | 28.12 | 876 |
| 17 May 2024 | 28.11 | 0.22 | 0.79% | 28.00 | 28.11 | 28.00 | 722 |
| 16 May 2024 | 27.89 | -0.12 | -0.43% | 28.07 | 28.07 | 27.89 | 5,801 |
| 15 May 2024 | 28.01 | 0.01 | 0.04% | 28.15 | 28.15 | 28.01 | 905 |
| 14 May 2024 | 28.00 | 0.06 | 0.21% | 27.97 | 28.00 | 27.93 | 3,241 |
| 13 May 2024 | 27.94 | 0.06 | 0.22% | 27.85 | 28.00 | 27.85 | 2,613 |
| 10 May 2024 | 27.88 | 0.14 | 0.50% | 27.91 | 27.91 | 27.88 | 400 |
| 09 May 2024 | 27.74 | 0.15 | 0.54% | 27.72 | 27.75 | 27.72 | 365 |
| 08 May 2024 | 27.59 | -0.02 | -0.07% | 27.56 | 27.59 | 27.56 | 305 |
| 07 May 2024 | 27.61 | 0.12 | 0.44% | 27.63 | 27.63 | 27.60 | 1,952 |
| 06 May 2024 | 27.49 | 0.24 | 0.88% | 27.22 | 27.49 | 27.22 | 1,416 |
| 03 May 2024 | 27.25 | 0.25 | 0.93% | 27.25 | 27.25 | 27.25 | 2 |
| 02 May 2024 | 27.00 | -0.11 | -0.41% | 27.11 | 27.13 | 27.00 | 10,805 |
| 01 May 2024 | 27.11 | -0.02 | -0.07% | 27.18 | 27.25 | 27.02 | 7,130 |
| 30 Abr 2024 | 27.13 | -0.05 | -0.18% | 27.22 | 27.26 | 27.13 | 6,700 |
| 29 Abr 2024 | 27.18 | -0.03 | -0.11% | 27.27 | 27.27 | 27.18 | 1,865 |
| 26 Abr 2024 | 27.21 | 0.20 | 0.74% | 27.16 | 27.21 | 27.16 | 1,074 |
| 25 Abr 2024 | 27.01 | -0.04 | -0.15% | 26.86 | 27.01 | 26.86 | 249 |
| 24 Abr 2024 | 27.05 | -0.02 | -0.07% | 27.20 | 27.20 | 27.02 | 1,001 |
| 23 Abr 2024 | 27.07 | 0.21 | 0.78% | 26.88 | 27.07 | 26.88 | 187 |
| 22 Abr 2024 | 26.86 | 0.34 | 1.28% | 26.79 | 26.86 | 26.67 | 2,700 |
| 19 Abr 2024 | 26.52 | -0.02 | -0.08% | 26.54 | 26.56 | 26.52 | 1,600 |
| 18 Abr 2024 | 26.54 | 0.08 | 0.30% | 26.64 | 26.65 | 26.54 | 300 |
| 17 Abr 2024 | 26.46 | -0.17 | -0.64% | 26.59 | 26.59 | 26.46 | 641 |
| 16 Abr 2024 | 26.63 | -0.08 | -0.30% | 26.53 | 26.63 | 26.50 | 2,642 |
| 15 Abr 2024 | 26.71 | -0.08 | -0.30% | 26.89 | 26.89 | 26.71 | 854 |
| 12 Abr 2024 | 26.79 | -0.32 | -1.18% | 26.905 | 26.905 | 26.79 | 3,498 |
| 11 Abr 2024 | 27.11 | 0.15 | 0.56% | 26.96 | 27.11 | 26.91 | 2,816 |
| 10 Abr 2024 | 26.96 | -0.09 | -0.33% | 26.95 | 26.96 | 26.92 | 1,426 |
| 09 Abr 2024 | 27.05 | 0.02 | 0.07% | 27.02 | 27.05 | 27.02 | 100 |
| 08 Abr 2024 | 27.03 | 0.05 | 0.19% | 27.00 | 27.03 | 27.00 | 2,702 |
| 05 Abr 2024 | 26.98 | 0.05 | 0.19% | 26.85 | 26.98 | 26.85 | 801 |
| 04 Abr 2024 | 26.93 | -0.20 | -0.74% | 27.30 | 27.30 | 26.89 | 6,700 |
| 03 Abr 2024 | 27.13 | 0.10 | 0.37% | 27.15 | 27.15 | 27.11 | 646 |
| 02 Abr 2024 | 27.03 | -0.19 | -0.70% | 27.04 | 27.04 | 27.03 | 491 |
| 01 Abr 2024 | 27.22 | -0.08 | -0.29% | 27.21 | 27.30 | 27.16 | 15,832 |
| 28 Mar 2024 | 27.30 | 0.03 | 0.11% | 27.35 | 27.35 | 27.28 | 5,118 |
| 27 Mar 2024 | 27.27 | 0.02 | 0.07% | 27.25 | 27.27 | 27.21 | 1,763 |
| 26 Mar 2024 | 27.25 | 0.13 | 0.48% | 27.19 | 27.32 | 27.19 | 1,980 |
| 25 Mar 2024 | 27.12 | 0.02 | 0.07% | 27.13 | 27.13 | 27.12 | 248 |
| 22 Mar 2024 | 27.10 | -0.15 | -0.55% | 27.19 | 27.27 | 27.10 | 9,700 |
| 21 Mar 2024 | 27.25 | 0.04 | 0.15% | 27.25 | 27.26 | 27.24 | 1,971 |
| 20 Mar 2024 | 27.21 | 0.24 | 0.89% | 26.94 | 27.22 | 26.94 | 3,910 |
| 19 Mar 2024 | 26.97 | 0.12 | 0.45% | 26.86 | 27.02 | 26.86 | 4,250 |
| 18 Mar 2024 | 26.85 | -0.02 | -0.07% | 26.92 | 26.92 | 26.85 | 3,575 |
| 15 Mar 2024 | 26.87 | 0.15 | 0.56% | 26.84 | 26.88 | 26.78 | 3,094 |
| 14 Mar 2024 | 26.72 | -0.05 | -0.19% | 26.90 | 26.90 | 26.72 | 3,374 |
| 13 Mar 2024 | 26.77 | -0.07 | -0.26% | 26.75 | 26.87 | 26.75 | 3,581 |
| 12 Mar 2024 | 26.84 | 0.25 | 0.94% | 26.79 | 26.86 | 26.78 | 4,105 |
| 11 Mar 2024 | 26.59 | -0.08 | -0.30% | 26.66 | 26.66 | 26.58 | 3,095 |
| 08 Mar 2024 | 26.67 | -0.18 | -0.67% | 26.86 | 26.88 | 26.67 | 9,802 |
| 07 Mar 2024 | 26.85 | 0.15 | 0.56% | 26.76 | 26.85 | 26.76 | 2,500 |
