Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ZDY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jun 2024 | 40.97 | 0.10 | 0.24% | 40.92 | 40.97 | 40.85 | 1,104 |
| 04 Jun 2024 | 40.87 | 0.26 | 0.64% | 40.72 | 40.92 | 40.69 | 2,594 |
| 03 Jun 2024 | 40.61 | 0.03 | 0.07% | 40.67 | 40.80 | 40.46 | 4,812 |
| 31 May 2024 | 40.58 | 0.30 | 0.74% | 40.26 | 40.58 | 40.22 | 4,047 |
| 30 May 2024 | 40.28 | -0.08 | -0.20% | 40.20 | 40.29 | 40.20 | 2,350 |
| 29 May 2024 | 40.36 | -0.15 | -0.37% | 40.44 | 40.44 | 40.32 | 5,027 |
| 28 May 2024 | 40.51 | -0.33 | -0.81% | 40.82 | 40.82 | 40.41 | 5,631 |
| 27 May 2024 | 40.84 | -0.02 | -0.05% | 40.90 | 40.93 | 40.78 | 957 |
| 24 May 2024 | 40.86 | -0.16 | -0.39% | 40.98 | 41.00 | 40.85 | 2,602 |
| 23 May 2024 | 41.02 | -0.40 | -0.97% | 41.45 | 41.45 | 41.02 | 3,512 |
| 22 May 2024 | 41.42 | -0.02 | -0.05% | 41.55 | 41.55 | 41.41 | 2,575 |
| 21 May 2024 | 41.44 | 0.05 | 0.12% | 41.32 | 41.46 | 41.32 | 1,849 |
| 17 May 2024 | 41.39 | 0.00 | 0.00% | 41.31 | 41.39 | 41.31 | 668 |
| 16 May 2024 | 41.39 | 0.15 | 0.36% | 41.38 | 41.42 | 41.35 | 8,828 |
| 15 May 2024 | 41.24 | 0.22 | 0.54% | 41.18 | 41.24 | 41.15 | 1,906 |
| 14 May 2024 | 41.02 | 0.08 | 0.20% | 40.87 | 41.02 | 40.87 | 4,838 |
| 13 May 2024 | 40.94 | 0.01 | 0.02% | 40.97 | 41.07 | 40.93 | 3,133 |
| 10 May 2024 | 40.93 | 0.15 | 0.37% | 40.78 | 40.93 | 40.78 | 6,222 |
| 09 May 2024 | 40.78 | 0.10 | 0.25% | 40.66 | 40.78 | 40.66 | 5,182 |
| 08 May 2024 | 40.68 | 0.14 | 0.35% | 40.53 | 40.68 | 40.50 | 1,683 |
| 07 May 2024 | 40.54 | 0.34 | 0.85% | 40.44 | 40.54 | 40.44 | 4,421 |
| 06 May 2024 | 40.20 | 0.18 | 0.45% | 39.95 | 40.22 | 39.95 | 920 |
| 03 May 2024 | 40.02 | 0.36 | 0.91% | 39.95 | 40.02 | 39.83 | 2,014 |
| 02 May 2024 | 39.66 | -0.12 | -0.30% | 40.13 | 40.13 | 39.66 | 1,727 |
| 01 May 2024 | 39.78 | -0.14 | -0.35% | 39.98 | 40.03 | 39.66 | 5,482 |
| 30 Abr 2024 | 39.92 | 0.00 | 0.00% | 40.16 | 40.16 | 39.91 | 2,243 |
| 29 Abr 2024 | 39.92 | 0.09 | 0.23% | 39.99 | 40.02 | 39.82 | 6,961 |
| 26 Abr 2024 | 39.83 | -0.04 | -0.10% | 39.85 | 39.93 | 39.83 | 3,528 |
| 25 Abr 2024 | 39.87 | -0.39 | -0.97% | 40.11 | 40.11 | 39.78 | 8,726 |
| 24 Abr 2024 | 40.26 | 0.24 | 0.60% | 40.09 | 40.26 | 40.09 | 1,582 |
| 23 Abr 2024 | 40.02 | 0.16 | 0.40% | 39.98 | 40.07 | 39.96 | 4,077 |
| 22 Abr 2024 | 39.86 | 0.16 | 0.40% | 39.75 | 40.05 | 39.75 | 5,595 |
| 19 Abr 2024 | 39.70 | 0.20 | 0.51% | 39.42 | 39.70 | 39.42 | 2,015 |
| 18 Abr 2024 | 39.50 | -0.01 | -0.03% | 39.61 | 39.61 | 39.42 | 3,800 |
| 17 Abr 2024 | 39.51 | -0.12 | -0.30% | 39.63 | 39.66 | 39.47 | 4,506 |
| 16 Abr 2024 | 39.63 | -0.10 | -0.25% | 39.78 | 39.78 | 39.59 | 5,510 |
| 15 Abr 2024 | 39.73 | -0.08 | -0.20% | 40.01 | 40.01 | 39.61 | 1,920 |
| 12 Abr 2024 | 39.81 | -0.36 | -0.90% | 40.09 | 40.09 | 39.77 | 2,382 |
| 11 Abr 2024 | 40.17 | -0.01 | -0.02% | 40.18 | 40.22 | 40.02 | 2,113 |
| 10 Abr 2024 | 40.18 | -0.19 | -0.47% | 40.09 | 40.29 | 40.07 | 4,576 |
| 09 Abr 2024 | 40.37 | 0.09 | 0.22% | 40.22 | 40.37 | 40.19 | 3,166 |
| 08 Abr 2024 | 40.28 | -0.07 | -0.17% | 40.39 | 40.39 | 40.28 | 2,385 |
| 05 Abr 2024 | 40.35 | 0.37 | 0.93% | 40.23 | 40.37 | 40.13 | 4,889 |
| 04 Abr 2024 | 39.98 | -0.37 | -0.92% | 40.51 | 40.51 | 39.98 | 6,751 |
| 03 Abr 2024 | 40.35 | -0.19 | -0.47% | 40.41 | 40.50 | 40.32 | 4,401 |
| 02 Abr 2024 | 40.54 | -0.27 | -0.66% | 40.76 | 40.76 | 40.47 | 2,220 |
| 01 Abr 2024 | 40.81 | -0.18 | -0.44% | 41.00 | 41.00 | 40.78 | 14,112 |
| 28 Mar 2024 | 40.99 | 0.14 | 0.34% | 40.89 | 41.03 | 40.89 | 6,038 |
| 27 Mar 2024 | 40.85 | 0.39 | 0.96% | 40.65 | 40.87 | 40.63 | 2,348 |
| 26 Mar 2024 | 40.46 | -0.04 | -0.10% | 40.56 | 40.56 | 40.44 | 1,736 |
| 25 Mar 2024 | 40.50 | -0.26 | -0.64% | 40.69 | 40.69 | 40.50 | 2,492 |
| 22 Mar 2024 | 40.76 | 0.03 | 0.07% | 40.80 | 40.81 | 40.71 | 2,641 |
| 21 Mar 2024 | 40.73 | 0.39 | 0.97% | 40.47 | 40.78 | 40.47 | 7,731 |
| 20 Mar 2024 | 40.34 | 0.03 | 0.07% | 40.48 | 40.48 | 40.34 | 1,162 |
| 19 Mar 2024 | 40.31 | 0.29 | 0.72% | 40.20 | 40.32 | 40.20 | 1,672 |
| 18 Mar 2024 | 40.02 | 0.08 | 0.20% | 40.10 | 40.10 | 40.00 | 1,277 |
| 15 Mar 2024 | 39.94 | -0.11 | -0.27% | 39.96 | 39.96 | 39.88 | 1,484 |
| 14 Mar 2024 | 40.05 | -0.03 | -0.07% | 40.19 | 40.19 | 39.91 | 6,841 |
| 13 Mar 2024 | 40.08 | -0.10 | -0.25% | 40.32 | 40.32 | 40.07 | 4,226 |
| 12 Mar 2024 | 40.18 | 0.30 | 0.75% | 40.02 | 40.20 | 40.02 | 14,836 |
| 11 Mar 2024 | 39.88 | 0.14 | 0.35% | 39.71 | 39.88 | 39.71 | 2,963 |
| 08 Mar 2024 | 39.74 | 0.05 | 0.13% | 39.65 | 39.83 | 39.65 | 2,613 |
