Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ZDM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 29.90 | 0.08 | 0.27% | 29.79 | 29.90 | 29.74 | 7,060 |
| 28 Jun 2024 | 29.82 | 0.03 | 0.10% | 29.87 | 29.87 | 29.71 | 8,200 |
| 27 Jun 2024 | 29.79 | -0.19 | -0.63% | 29.76 | 29.82 | 29.76 | 8,003 |
| 26 Jun 2024 | 29.98 | -0.06 | -0.20% | 30.02 | 30.02 | 29.97 | 1,157 |
| 25 Jun 2024 | 30.04 | 0.08 | 0.27% | 29.98 | 30.07 | 29.98 | 9,089 |
| 24 Jun 2024 | 29.96 | 0.14 | 0.47% | 30.02 | 30.02 | 29.96 | 14,333 |
| 21 Jun 2024 | 29.82 | -0.14 | -0.47% | 29.73 | 29.89 | 29.73 | 28,339 |
| 20 Jun 2024 | 29.96 | 0.13 | 0.44% | 29.73 | 29.96 | 29.73 | 33,923 |
| 19 Jun 2024 | 29.83 | 0.05 | 0.17% | 29.85 | 29.89 | 29.77 | 6,445 |
| 18 Jun 2024 | 29.78 | 0.06 | 0.20% | 29.68 | 29.78 | 29.68 | 11,724 |
| 17 Jun 2024 | 29.72 | 0.11 | 0.37% | 29.60 | 29.75 | 29.57 | 11,076 |
| 14 Jun 2024 | 29.61 | -0.28 | -0.94% | 29.59 | 29.65 | 29.58 | 14,127 |
| 13 Jun 2024 | 29.89 | -0.30 | -0.99% | 30.00 | 30.00 | 29.80 | 28,841 |
| 12 Jun 2024 | 30.19 | 0.21 | 0.70% | 30.28 | 30.28 | 30.17 | 9,807 |
| 11 Jun 2024 | 29.98 | -0.30 | -0.99% | 29.95 | 30.05 | 29.94 | 11,559 |
| 10 Jun 2024 | 30.28 | 0.01 | 0.03% | 30.18 | 30.30 | 30.17 | 8,815 |
| 07 Jun 2024 | 30.27 | -0.10 | -0.33% | 30.29 | 30.39 | 30.26 | 8,997 |
| 06 Jun 2024 | 30.37 | 0.04 | 0.13% | 30.35 | 30.37 | 30.29 | 7,381 |
| 05 Jun 2024 | 30.33 | 0.24 | 0.80% | 30.27 | 30.35 | 30.26 | 7,805 |
| 04 Jun 2024 | 30.09 | -0.06 | -0.20% | 30.15 | 30.15 | 29.99 | 12,019 |
| 03 Jun 2024 | 30.15 | -0.02 | -0.07% | 30.31 | 30.31 | 30.10 | 4,291 |
| 31 May 2024 | 30.17 | 0.24 | 0.80% | 29.99 | 30.17 | 29.99 | 4,456 |
| 30 May 2024 | 29.93 | 0.11 | 0.37% | 29.93 | 29.99 | 29.91 | 12,262 |
| 29 May 2024 | 29.82 | -0.33 | -1.09% | 29.85 | 29.89 | 29.79 | 13,549 |
| 28 May 2024 | 30.15 | -0.17 | -0.56% | 30.31 | 30.31 | 30.07 | 15,970 |
| 27 May 2024 | 30.32 | 0.10 | 0.33% | 30.22 | 30.32 | 30.15 | 9,775 |
| 24 May 2024 | 30.22 | 0.19 | 0.63% | 30.25 | 30.25 | 30.17 | 9,548 |
| 23 May 2024 | 30.03 | -0.15 | -0.50% | 30.36 | 30.36 | 30.03 | 20,042 |
| 22 May 2024 | 30.18 | -0.15 | -0.49% | 30.18 | 30.20 | 30.10 | 4,754 |
| 21 May 2024 | 30.33 | 0.04 | 0.13% | 30.20 | 30.34 | 30.20 | 1,632 |
| 17 May 2024 | 30.29 | 0.10 | 0.33% | 30.24 | 30.29 | 30.24 | 4,319 |
| 16 May 2024 | 30.19 | -0.13 | -0.43% | 30.38 | 30.38 | 30.18 | 13,808 |
| 15 May 2024 | 30.32 | 0.14 | 0.46% | 30.25 | 30.32 | 30.21 | 4,270 |
| 14 May 2024 | 30.18 | 0.16 | 0.53% | 30.20 | 30.20 | 30.10 | 9,613 |
| 13 May 2024 | 30.02 | 0.04 | 0.13% | 30.00 | 30.05 | 30.00 | 7,499 |
| 10 May 2024 | 29.98 | 0.02 | 0.07% | 30.02 | 30.03 | 29.97 | 10,536 |
| 09 May 2024 | 29.96 | 0.17 | 0.57% | 29.86 | 29.96 | 29.86 | 5,419 |
| 08 May 2024 | 29.79 | -0.08 | -0.27% | 29.75 | 29.79 | 29.74 | 5,031 |
| 07 May 2024 | 29.87 | 0.24 | 0.81% | 29.68 | 29.88 | 29.68 | 12,708 |
| 06 May 2024 | 29.63 | 0.27 | 0.92% | 29.52 | 29.63 | 29.52 | 2,725 |
| 03 May 2024 | 29.36 | 0.19 | 0.65% | 29.33 | 29.36 | 29.26 | 5,043 |
| 02 May 2024 | 29.17 | 0.09 | 0.31% | 29.17 | 29.21 | 29.14 | 3,411 |
| 01 May 2024 | 29.08 | -0.08 | -0.27% | 29.03 | 29.27 | 29.03 | 1,256 |
| 30 Abr 2024 | 29.16 | -0.15 | -0.51% | 29.30 | 29.39 | 29.16 | 3,051 |
| 29 Abr 2024 | 29.31 | 0.34 | 1.17% | 29.33 | 29.33 | 29.26 | 4,642 |
| 26 Abr 2024 | 28.97 | 0.00 | 0.00% | 28.97 | 28.97 | 28.97 | 0 |
| 25 Abr 2024 | 28.97 | -0.17 | -0.58% | 28.89 | 29.01 | 28.89 | 4,909 |
| 24 Abr 2024 | 29.14 | -0.04 | -0.14% | 29.12 | 29.18 | 29.07 | 6,248 |
| 23 Abr 2024 | 29.18 | 0.24 | 0.83% | 29.07 | 29.20 | 29.07 | 6,612 |
| 22 Abr 2024 | 28.94 | 0.33 | 1.15% | 28.74 | 29.03 | 28.74 | 17,189 |
| 19 Abr 2024 | 28.61 | -0.02 | -0.07% | 28.52 | 28.67 | 28.52 | 5,009 |
| 18 Abr 2024 | 28.63 | -0.03 | -0.10% | 28.57 | 28.74 | 28.57 | 9,336 |
| 17 Abr 2024 | 28.66 | -0.09 | -0.31% | 28.68 | 28.74 | 28.63 | 2,137 |
| 16 Abr 2024 | 28.75 | -0.24 | -0.83% | 28.71 | 28.78 | 28.71 | 1,255 |
| 15 Abr 2024 | 28.99 | -0.01 | -0.03% | 29.14 | 29.14 | 28.92 | 1,506 |
| 12 Abr 2024 | 29.00 | -0.26 | -0.89% | 29.27 | 29.27 | 28.97 | 2,711 |
| 11 Abr 2024 | 29.26 | 0.11 | 0.38% | 29.25 | 29.26 | 29.00 | 1,814 |
| 10 Abr 2024 | 29.15 | -0.13 | -0.44% | 29.08 | 29.17 | 29.05 | 4,668 |
| 09 Abr 2024 | 29.28 | -0.02 | -0.07% | 29.36 | 29.36 | 29.15 | 5,735 |
| 08 Abr 2024 | 29.30 | 0.12 | 0.41% | 29.34 | 29.34 | 29.29 | 7,104 |
| 05 Abr 2024 | 29.18 | 0.11 | 0.38% | 29.11 | 29.19 | 29.10 | 5,977 |
| 04 Abr 2024 | 29.07 | -0.23 | -0.78% | 29.43 | 29.44 | 29.06 | 6,538 |
