Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ZEB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 36.16 | 0.10 | 0.28% | 36.10 | 36.20 | 35.66 | 3,043,890 |
| 30 May 2024 | 36.06 | 0.69 | 1.95% | 35.58 | 36.15 | 35.55 | 4,883,716 |
| 29 May 2024 | 35.37 | -0.86 | -2.37% | 35.89 | 35.89 | 35.36 | 7,118,928 |
| 28 May 2024 | 36.23 | -0.13 | -0.36% | 36.38 | 36.39 | 36.15 | 3,495,289 |
| 27 May 2024 | 36.36 | -0.08 | -0.22% | 36.43 | 36.52 | 36.36 | 244,486 |
| 24 May 2024 | 36.44 | 0.24 | 0.66% | 36.24 | 36.51 | 36.24 | 1,438,726 |
| 23 May 2024 | 36.20 | -0.15 | -0.41% | 36.52 | 36.61 | 36.05 | 1,733,772 |
| 22 May 2024 | 36.35 | -0.28 | -0.76% | 36.43 | 36.47 | 36.24 | 2,457,240 |
| 21 May 2024 | 36.63 | -0.07 | -0.19% | 36.51 | 36.82 | 36.44 | 941,769 |
| 17 May 2024 | 36.70 | 0.21 | 0.58% | 36.52 | 36.72 | 36.49 | 1,626,288 |
| 16 May 2024 | 36.49 | -0.11 | -0.30% | 36.64 | 36.68 | 36.47 | 522,910 |
| 15 May 2024 | 36.60 | 0.15 | 0.41% | 36.54 | 36.63 | 36.51 | 735,077 |
| 14 May 2024 | 36.45 | -0.07 | -0.19% | 36.52 | 36.64 | 36.43 | 1,066,695 |
| 13 May 2024 | 36.52 | 0.09 | 0.25% | 36.52 | 36.63 | 36.47 | 321,698 |
| 10 May 2024 | 36.43 | 0.17 | 0.47% | 36.35 | 36.55 | 36.35 | 741,621 |
| 09 May 2024 | 36.26 | 0.10 | 0.28% | 36.16 | 36.32 | 36.16 | 1,157,364 |
| 08 May 2024 | 36.16 | 0.38 | 1.06% | 35.64 | 36.16 | 35.62 | 3,589,421 |
| 07 May 2024 | 35.78 | -0.05 | -0.14% | 35.96 | 35.99 | 35.76 | 1,772,539 |
| 06 May 2024 | 35.83 | 0.32 | 0.90% | 35.60 | 35.87 | 35.52 | 1,837,842 |
| 03 May 2024 | 35.51 | 0.05 | 0.14% | 35.64 | 35.72 | 35.41 | 1,207,717 |
| 02 May 2024 | 35.46 | 0.01 | 0.03% | 35.51 | 35.65 | 35.35 | 1,054,493 |
| 01 May 2024 | 35.45 | 0.10 | 0.28% | 35.28 | 35.67 | 35.28 | 1,764,368 |
| 30 Abr 2024 | 35.35 | -0.12 | -0.34% | 35.40 | 35.55 | 35.34 | 1,252,845 |
| 29 Abr 2024 | 35.47 | -0.20 | -0.56% | 35.60 | 35.69 | 35.35 | 2,206,498 |
| 26 Abr 2024 | 35.67 | 0.00 | 0.00% | 35.67 | 35.67 | 35.67 | 0 |
| 25 Abr 2024 | 35.67 | -0.09 | -0.25% | 35.54 | 35.71 | 35.32 | 2,569,725 |
| 24 Abr 2024 | 35.76 | -0.20 | -0.56% | 35.91 | 36.03 | 35.64 | 1,137,228 |
| 23 Abr 2024 | 35.96 | 0.13 | 0.36% | 35.86 | 36.00 | 35.79 | 1,600,278 |
| 22 Abr 2024 | 35.83 | 0.22 | 0.62% | 35.71 | 35.90 | 35.63 | 851,820 |
| 19 Abr 2024 | 35.61 | 0.22 | 0.62% | 35.39 | 35.74 | 35.37 | 2,181,279 |
| 18 Abr 2024 | 35.39 | 0.04 | 0.11% | 35.42 | 35.60 | 35.24 | 1,386,672 |
| 17 Abr 2024 | 35.35 | -0.01 | -0.03% | 35.44 | 35.68 | 35.21 | 1,097,973 |
| 16 Abr 2024 | 35.36 | -0.39 | -1.09% | 35.65 | 35.65 | 35.27 | 3,800,280 |
| 15 Abr 2024 | 35.75 | -0.21 | -0.58% | 36.11 | 36.29 | 35.62 | 3,254,794 |
| 12 Abr 2024 | 35.96 | -0.35 | -0.96% | 36.19 | 36.26 | 35.83 | 2,509,136 |
| 11 Abr 2024 | 36.31 | -0.16 | -0.44% | 36.47 | 36.47 | 36.10 | 2,928,037 |
| 10 Abr 2024 | 36.47 | -0.54 | -1.46% | 36.77 | 36.77 | 36.30 | 4,444,632 |
| 09 Abr 2024 | 37.01 | 0.03 | 0.08% | 37.07 | 37.17 | 36.73 | 1,037,600 |
| 08 Abr 2024 | 36.98 | 0.25 | 0.68% | 36.77 | 36.99 | 36.77 | 2,823,106 |
| 05 Abr 2024 | 36.73 | 0.21 | 0.58% | 36.62 | 36.80 | 36.53 | 2,155,703 |
| 04 Abr 2024 | 36.52 | -0.04 | -0.11% | 36.74 | 36.94 | 36.45 | 876,439 |
| 03 Abr 2024 | 36.56 | 0.08 | 0.22% | 36.39 | 36.75 | 36.39 | 1,025,272 |
| 02 Abr 2024 | 36.48 | -0.40 | -1.08% | 36.70 | 36.75 | 36.38 | 2,997,199 |
| 01 Abr 2024 | 36.88 | -0.11 | -0.30% | 36.95 | 36.95 | 36.69 | 1,244,972 |
| 28 Mar 2024 | 36.99 | 0.16 | 0.43% | 36.84 | 37.10 | 36.79 | 1,168,088 |
| 27 Mar 2024 | 36.83 | 0.21 | 0.57% | 36.56 | 36.84 | 36.56 | 529,042 |
| 26 Mar 2024 | 36.62 | -0.06 | -0.16% | 36.73 | 36.83 | 36.61 | 820,726 |
| 25 Mar 2024 | 36.68 | 0.00 | 0.00% | 36.63 | 36.86 | 36.63 | 1,375,325 |
| 22 Mar 2024 | 36.68 | -0.07 | -0.19% | 36.79 | 36.88 | 36.65 | 453,562 |
| 21 Mar 2024 | 36.75 | 0.34 | 0.93% | 36.52 | 36.80 | 35.98 | 2,202,540 |
| 20 Mar 2024 | 36.41 | 0.33 | 0.91% | 36.03 | 36.44 | 35.99 | 1,010,046 |
| 19 Mar 2024 | 36.08 | 0.07 | 0.19% | 36.04 | 36.21 | 36.04 | 891,969 |
| 18 Mar 2024 | 36.01 | 0.00 | 0.00% | 36.02 | 36.06 | 35.79 | 734,085 |
| 15 Mar 2024 | 36.01 | 0.00 | 0.00% | 35.87 | 36.10 | 35.86 | 995,559 |
| 14 Mar 2024 | 36.01 | -0.29 | -0.80% | 36.31 | 36.34 | 35.84 | 2,426,135 |
| 13 Mar 2024 | 36.30 | 0.20 | 0.55% | 36.15 | 36.36 | 36.12 | 1,528,805 |
| 12 Mar 2024 | 36.10 | 0.06 | 0.17% | 36.09 | 36.14 | 35.98 | 1,165,977 |
| 11 Mar 2024 | 36.04 | 0.11 | 0.31% | 35.89 | 36.04 | 35.72 | 868,101 |
| 08 Mar 2024 | 35.93 | 0.11 | 0.31% | 35.90 | 35.96 | 35.80 | 1,274,535 |
| 07 Mar 2024 | 35.82 | 0.16 | 0.45% | 35.77 | 35.84 | 35.61 | 1,216,066 |
| 06 Mar 2024 | 35.66 | 0.11 | 0.31% | 35.73 | 35.82 | 35.58 | 1,066,456 |
| 05 Mar 2024 | 35.55 | 0.17 | 0.48% | 35.35 | 35.66 | 35.35 | 2,277,862 |
| 04 Mar 2024 | 35.38 | 0.09 | 0.26% | 35.21 | 35.54 | 35.21 | 843,302 |
