Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ZEQ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jul 2024 | 31.88 | 0.02 | 0.06% | 31.75 | 31.88 | 31.75 | 3,763 |
| 04 Jul 2024 | 31.86 | -0.01 | -0.03% | 31.80 | 31.96 | 31.78 | 5,930 |
| 03 Jul 2024 | 31.87 | 0.17 | 0.54% | 31.76 | 31.87 | 31.68 | 5,847 |
| 02 Jul 2024 | 31.70 | -0.13 | -0.41% | 31.70 | 31.70 | 31.50 | 2,971 |
| 28 Jun 2024 | 31.83 | -0.17 | -0.53% | 31.95 | 32.00 | 31.83 | 2,857 |
| 27 Jun 2024 | 32.00 | -0.14 | -0.44% | 32.09 | 32.19 | 31.98 | 11,460 |
| 26 Jun 2024 | 32.14 | -0.24 | -0.74% | 32.10 | 32.25 | 32.10 | 15,125 |
| 25 Jun 2024 | 32.38 | 0.13 | 0.40% | 32.32 | 32.38 | 32.32 | 3,618 |
| 24 Jun 2024 | 32.25 | 0.11 | 0.34% | 32.25 | 32.25 | 32.25 | 4,127 |
| 21 Jun 2024 | 32.14 | -0.13 | -0.40% | 32.22 | 32.22 | 32.06 | 16,858 |
| 20 Jun 2024 | 32.27 | 0.11 | 0.34% | 32.17 | 32.30 | 32.17 | 10,295 |
| 19 Jun 2024 | 32.16 | 0.07 | 0.22% | 31.96 | 32.16 | 31.96 | 6,627 |
| 18 Jun 2024 | 32.09 | -0.03 | -0.09% | 32.04 | 32.16 | 32.04 | 15,108 |
| 17 Jun 2024 | 32.12 | 0.09 | 0.28% | 32.01 | 32.21 | 31.93 | 40,181 |
| 14 Jun 2024 | 32.03 | -0.26 | -0.81% | 32.00 | 32.15 | 31.94 | 10,111 |
| 13 Jun 2024 | 32.29 | -0.15 | -0.46% | 32.39 | 32.39 | 32.20 | 16,271 |
| 12 Jun 2024 | 32.44 | 0.27 | 0.84% | 32.50 | 32.56 | 32.40 | 25,605 |
| 11 Jun 2024 | 32.17 | -0.19 | -0.59% | 32.12 | 32.26 | 32.06 | 21,410 |
| 10 Jun 2024 | 32.36 | -0.15 | -0.46% | 32.31 | 32.36 | 32.30 | 3,532 |
| 07 Jun 2024 | 32.51 | -0.09 | -0.28% | 32.48 | 32.67 | 32.48 | 12,919 |
| 06 Jun 2024 | 32.60 | 0.20 | 0.62% | 32.63 | 32.63 | 32.54 | 13,332 |
| 05 Jun 2024 | 32.40 | 0.46 | 1.44% | 32.30 | 32.40 | 32.19 | 47,181 |
| 04 Jun 2024 | 31.94 | 0.14 | 0.44% | 31.94 | 31.94 | 31.75 | 27,223 |
| 03 Jun 2024 | 31.80 | -0.08 | -0.25% | 31.92 | 31.92 | 31.80 | 6,719 |
| 31 May 2024 | 31.88 | 0.10 | 0.31% | 31.86 | 31.88 | 31.75 | 10,732 |
| 30 May 2024 | 31.78 | 0.16 | 0.51% | 31.62 | 31.78 | 31.62 | 12,439 |
| 29 May 2024 | 31.62 | -0.20 | -0.63% | 31.59 | 31.62 | 31.55 | 3,145 |
| 28 May 2024 | 31.82 | -0.28 | -0.87% | 32.00 | 32.01 | 31.82 | 22,990 |
| 27 May 2024 | 32.10 | 0.04 | 0.12% | 32.00 | 32.13 | 32.00 | 5,854 |
| 24 May 2024 | 32.06 | 0.00 | 0.00% | 32.04 | 32.12 | 32.04 | 10,006 |
| 23 May 2024 | 32.06 | 0.02 | 0.06% | 32.27 | 32.27 | 32.00 | 7,412 |
| 22 May 2024 | 32.04 | -0.12 | -0.37% | 32.06 | 32.06 | 32.00 | 9,818 |
| 21 May 2024 | 32.16 | 0.04 | 0.12% | 32.00 | 32.16 | 32.00 | 6,793 |
| 17 May 2024 | 32.12 | 0.03 | 0.09% | 32.07 | 32.16 | 32.06 | 5,675 |
| 16 May 2024 | 32.09 | -0.07 | -0.22% | 32.20 | 32.20 | 32.08 | 4,226 |
| 15 May 2024 | 32.16 | 0.14 | 0.44% | 32.04 | 32.16 | 32.04 | 7,620 |
| 14 May 2024 | 32.02 | 0.15 | 0.47% | 31.95 | 32.02 | 31.90 | 7,329 |
| 13 May 2024 | 31.87 | -0.02 | -0.06% | 31.89 | 31.89 | 31.87 | 7,882 |
| 10 May 2024 | 31.89 | 0.15 | 0.47% | 31.88 | 31.89 | 31.88 | 1,416 |
| 09 May 2024 | 31.74 | 0.20 | 0.63% | 31.66 | 31.74 | 31.66 | 6,041 |
| 08 May 2024 | 31.54 | 0.19 | 0.61% | 31.56 | 31.57 | 31.46 | 10,874 |
| 07 May 2024 | 31.35 | 0.29 | 0.93% | 31.10 | 31.37 | 31.10 | 11,704 |
| 06 May 2024 | 31.06 | 0.12 | 0.39% | 30.87 | 31.10 | 30.87 | 11,023 |
| 03 May 2024 | 30.94 | 0.22 | 0.72% | 30.86 | 30.95 | 30.86 | 8,763 |
| 02 May 2024 | 30.72 | -0.04 | -0.13% | 30.77 | 30.77 | 30.71 | 6,074 |
| 01 May 2024 | 30.76 | -0.10 | -0.32% | 30.78 | 30.86 | 30.65 | 6,936 |
| 30 Abr 2024 | 30.86 | -0.18 | -0.58% | 30.95 | 30.97 | 30.86 | 9,220 |
| 29 Abr 2024 | 31.04 | -0.10 | -0.32% | 30.94 | 31.05 | 30.94 | 5,500 |
| 26 Abr 2024 | 31.14 | 0.39 | 1.27% | 31.07 | 31.19 | 31.07 | 3,101 |
| 25 Abr 2024 | 30.75 | -0.22 | -0.71% | 30.50 | 30.81 | 30.50 | 2,305 |
| 24 Abr 2024 | 30.97 | -0.01 | -0.03% | 31.09 | 31.09 | 30.92 | 4,720 |
| 23 Abr 2024 | 30.98 | 0.27 | 0.88% | 30.84 | 31.00 | 30.84 | 3,044 |
| 22 Abr 2024 | 30.71 | 0.39 | 1.29% | 30.61 | 30.71 | 30.55 | 2,280 |
| 19 Abr 2024 | 30.32 | 0.02 | 0.07% | 30.27 | 30.35 | 30.27 | 1,560 |
| 18 Abr 2024 | 30.30 | -0.14 | -0.46% | 30.27 | 30.40 | 30.27 | 7,421 |
| 17 Abr 2024 | 30.44 | -0.05 | -0.16% | 30.42 | 30.52 | 30.35 | 4,840 |
| 16 Abr 2024 | 30.49 | -0.14 | -0.46% | 30.50 | 30.58 | 30.40 | 12,738 |
| 15 Abr 2024 | 30.63 | -0.01 | -0.03% | 31.05 | 31.05 | 30.59 | 20,259 |
| 12 Abr 2024 | 30.64 | -0.21 | -0.68% | 30.83 | 30.83 | 30.64 | 8,755 |
| 11 Abr 2024 | 30.85 | 0.09 | 0.29% | 30.83 | 30.88 | 30.60 | 10,483 |
| 10 Abr 2024 | 30.76 | 0.06 | 0.20% | 30.51 | 30.76 | 30.50 | 19,257 |
| 09 Abr 2024 | 30.70 | -0.04 | -0.13% | 30.75 | 30.75 | 30.55 | 5,229 |
| 08 Abr 2024 | 30.74 | 0.13 | 0.42% | 30.81 | 30.81 | 30.74 | 6,840 |
