Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ZFL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 12.86 | -0.06 | -0.46% | 12.99 | 13.00 | 12.83 | 78,553 |
| 27 Jun 2024 | 12.92 | -0.05 | -0.39% | 12.91 | 12.95 | 12.88 | 71,594 |
| 26 Jun 2024 | 12.97 | -0.23 | -1.74% | 13.03 | 13.04 | 12.97 | 47,351 |
| 25 Jun 2024 | 13.20 | 0.00 | 0.00% | 13.08 | 13.20 | 13.08 | 32,834 |
| 24 Jun 2024 | 13.20 | 0.01 | 0.08% | 13.20 | 13.20 | 13.13 | 31,158 |
| 21 Jun 2024 | 13.19 | -0.02 | -0.15% | 13.21 | 13.22 | 13.12 | 93,579 |
| 20 Jun 2024 | 13.21 | -0.07 | -0.53% | 13.14 | 13.21 | 13.10 | 69,760 |
| 19 Jun 2024 | 13.28 | -0.07 | -0.52% | 13.31 | 13.32 | 13.27 | 31,756 |
| 18 Jun 2024 | 13.35 | 0.10 | 0.75% | 13.31 | 13.35 | 13.25 | 42,757 |
| 17 Jun 2024 | 13.25 | -0.03 | -0.23% | 13.16 | 13.25 | 13.13 | 41,142 |
| 14 Jun 2024 | 13.28 | 0.11 | 0.84% | 13.25 | 13.31 | 13.25 | 61,493 |
| 13 Jun 2024 | 13.17 | 0.20 | 1.54% | 13.02 | 13.17 | 13.02 | 42,286 |
| 12 Jun 2024 | 12.97 | 0.14 | 1.09% | 13.03 | 13.07 | 12.97 | 128,402 |
| 11 Jun 2024 | 12.83 | 0.06 | 0.47% | 12.80 | 12.85 | 12.77 | 60,258 |
| 10 Jun 2024 | 12.77 | -0.08 | -0.62% | 12.78 | 12.79 | 12.73 | 33,442 |
| 07 Jun 2024 | 12.85 | -0.16 | -1.23% | 12.91 | 12.91 | 12.82 | 39,768 |
| 06 Jun 2024 | 13.01 | -0.09 | -0.69% | 13.02 | 13.05 | 12.98 | 43,560 |
| 05 Jun 2024 | 13.10 | 0.09 | 0.69% | 13.06 | 13.12 | 12.98 | 118,766 |
| 04 Jun 2024 | 13.01 | 0.16 | 1.25% | 12.99 | 13.04 | 12.97 | 111,006 |
| 03 Jun 2024 | 12.85 | 0.20 | 1.58% | 12.69 | 12.87 | 12.69 | 135,537 |
| 31 May 2024 | 12.65 | 0.17 | 1.36% | 12.60 | 12.66 | 12.59 | 65,508 |
| 30 May 2024 | 12.48 | 0.09 | 0.73% | 12.42 | 12.48 | 12.40 | 55,594 |
| 29 May 2024 | 12.39 | -0.11 | -0.88% | 12.40 | 12.40 | 12.33 | 200,125 |
| 28 May 2024 | 12.50 | -0.16 | -1.26% | 12.68 | 12.68 | 12.48 | 87,136 |
| 27 May 2024 | 12.66 | -0.02 | -0.16% | 12.66 | 12.69 | 12.64 | 20,995 |
| 24 May 2024 | 12.68 | 0.04 | 0.32% | 12.64 | 12.68 | 12.64 | 23,610 |
| 23 May 2024 | 12.64 | -0.06 | -0.47% | 12.68 | 12.68 | 12.61 | 77,936 |
| 22 May 2024 | 12.70 | -0.02 | -0.16% | 12.69 | 12.71 | 12.67 | 12,064 |
| 21 May 2024 | 12.72 | 0.05 | 0.39% | 12.74 | 12.79 | 12.72 | 32,801 |
| 17 May 2024 | 12.67 | -0.09 | -0.71% | 12.74 | 12.74 | 12.64 | 70,237 |
| 16 May 2024 | 12.76 | 0.04 | 0.31% | 12.80 | 12.82 | 12.75 | 61,815 |
| 15 May 2024 | 12.72 | 0.20 | 1.60% | 12.67 | 12.74 | 12.66 | 47,811 |
| 14 May 2024 | 12.52 | -0.04 | -0.32% | 12.52 | 12.54 | 12.49 | 18,172 |
| 13 May 2024 | 12.56 | 0.04 | 0.32% | 12.58 | 12.58 | 12.53 | 23,713 |
| 10 May 2024 | 12.52 | -0.08 | -0.63% | 12.50 | 12.52 | 12.47 | 75,498 |
| 09 May 2024 | 12.60 | 0.01 | 0.08% | 12.52 | 12.61 | 12.52 | 46,884 |
| 08 May 2024 | 12.59 | -0.09 | -0.71% | 12.60 | 12.61 | 12.56 | 34,786 |
| 07 May 2024 | 12.68 | 0.06 | 0.48% | 12.69 | 12.74 | 12.68 | 94,883 |
| 06 May 2024 | 12.62 | 0.11 | 0.88% | 12.54 | 12.62 | 12.53 | 50,305 |
| 03 May 2024 | 12.51 | 0.14 | 1.13% | 12.49 | 12.51 | 12.44 | 140,975 |
| 02 May 2024 | 12.37 | 0.05 | 0.41% | 12.29 | 12.38 | 12.26 | 41,354 |
| 01 May 2024 | 12.32 | 0.10 | 0.82% | 12.28 | 12.38 | 12.27 | 210,577 |
| 30 Abr 2024 | 12.22 | -0.11 | -0.89% | 12.24 | 12.29 | 12.20 | 89,277 |
| 29 Abr 2024 | 12.33 | 0.15 | 1.23% | 12.26 | 12.33 | 12.25 | 94,697 |
| 26 Abr 2024 | 12.18 | 0.00 | 0.00% | 12.18 | 12.18 | 12.18 | 0 |
| 25 Abr 2024 | 12.18 | -0.06 | -0.49% | 12.14 | 12.20 | 12.12 | 46,998 |
| 24 Abr 2024 | 12.24 | -0.07 | -0.57% | 12.26 | 12.26 | 12.21 | 42,769 |
| 23 Abr 2024 | 12.31 | 0.00 | 0.00% | 12.26 | 12.35 | 12.25 | 135,758 |
| 22 Abr 2024 | 12.31 | -0.03 | -0.24% | 12.27 | 12.32 | 12.27 | 35,118 |
| 19 Abr 2024 | 12.34 | 0.05 | 0.41% | 12.33 | 12.35 | 12.31 | 70,006 |
| 18 Abr 2024 | 12.29 | -0.11 | -0.89% | 12.36 | 12.37 | 12.28 | 117,280 |
| 17 Abr 2024 | 12.40 | 0.07 | 0.57% | 12.35 | 12.42 | 12.32 | 103,248 |
| 16 Abr 2024 | 12.33 | -0.01 | -0.08% | 12.29 | 12.38 | 12.26 | 131,222 |
| 15 Abr 2024 | 12.34 | -0.20 | -1.59% | 12.39 | 12.39 | 12.30 | 193,993 |
| 12 Abr 2024 | 12.54 | 0.12 | 0.97% | 12.55 | 12.60 | 12.53 | 106,332 |
| 11 Abr 2024 | 12.42 | -0.02 | -0.16% | 12.46 | 12.50 | 12.37 | 105,028 |
| 10 Abr 2024 | 12.44 | -0.26 | -2.05% | 12.52 | 12.59 | 12.42 | 243,978 |
| 09 Abr 2024 | 12.70 | 0.12 | 0.95% | 12.63 | 12.72 | 12.63 | 29,841 |
| 08 Abr 2024 | 12.58 | -0.04 | -0.32% | 12.57 | 12.61 | 12.54 | 108,541 |
| 05 Abr 2024 | 12.62 | -0.11 | -0.86% | 12.68 | 12.71 | 12.62 | 23,279 |
| 04 Abr 2024 | 12.73 | 0.12 | 0.95% | 12.65 | 12.73 | 12.62 | 84,317 |
| 03 Abr 2024 | 12.61 | -0.01 | -0.08% | 12.50 | 12.62 | 12.49 | 66,337 |
| 02 Abr 2024 | 12.62 | -0.03 | -0.24% | 12.56 | 12.62 | 12.50 | 98,116 |
| 01 Abr 2024 | 12.65 | -0.29 | -2.24% | 12.78 | 12.78 | 12.64 | 257,046 |
