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.
ZFN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 50.73 | -0.01 | -0.02% | 50.77 | 50.77 | 50.73 | 968 |
| 27 Jun 2024 | 50.74 | 0.29 | 0.57% | 50.65 | 50.74 | 50.65 | 2,900 |
| 26 Jun 2024 | 50.45 | 0.11 | 0.22% | 50.54 | 50.54 | 50.35 | 2,000 |
| 25 Jun 2024 | 50.34 | -0.09 | -0.18% | 50.33 | 50.34 | 50.33 | 200 |
| 24 Jun 2024 | 50.43 | -0.11 | -0.22% | 50.44 | 50.49 | 50.43 | 405 |
| 21 Jun 2024 | 50.54 | -0.18 | -0.35% | 50.49 | 50.58 | 50.48 | 4,600 |
| 20 Jun 2024 | 50.72 | -0.37 | -0.72% | 51.14 | 51.14 | 50.72 | 1,095 |
| 19 Jun 2024 | 51.09 | -0.05 | -0.10% | 51.15 | 51.15 | 51.09 | 1,231 |
| 18 Jun 2024 | 51.14 | 0.20 | 0.39% | 51.02 | 51.24 | 51.02 | 2,167 |
| 17 Jun 2024 | 50.94 | 0.65 | 1.29% | 50.65 | 51.01 | 50.65 | 700 |
| 14 Jun 2024 | 50.29 | -0.02 | -0.04% | 50.22 | 50.29 | 50.22 | 3,600 |
| 13 Jun 2024 | 50.31 | 0.29 | 0.58% | 50.33 | 50.33 | 50.23 | 5,100 |
| 12 Jun 2024 | 50.02 | 0.29 | 0.58% | 50.25 | 50.25 | 49.97 | 1,710 |
| 11 Jun 2024 | 49.73 | -0.23 | -0.46% | 49.78 | 49.78 | 49.73 | 300 |
| 10 Jun 2024 | 49.96 | 0.31 | 0.62% | 49.98 | 50.00 | 49.96 | 1,100 |
| 07 Jun 2024 | 49.65 | 0.25 | 0.51% | 49.23 | 49.65 | 49.23 | 2,020 |
| 06 Jun 2024 | 49.40 | -0.18 | -0.36% | 49.42 | 49.42 | 49.32 | 500 |
| 05 Jun 2024 | 49.58 | 0.62 | 1.27% | 49.47 | 49.58 | 49.47 | 2,635 |
| 04 Jun 2024 | 48.96 | 0.17 | 0.35% | 48.72 | 48.96 | 48.72 | 400 |
| 03 Jun 2024 | 48.79 | -0.41 | -0.83% | 48.71 | 48.79 | 48.71 | 1,600 |
| 31 May 2024 | 49.20 | 0.06 | 0.12% | 48.70 | 49.20 | 48.68 | 200 |
| 30 May 2024 | 49.14 | -0.28 | -0.57% | 49.22 | 49.22 | 49.14 | 105 |
| 29 May 2024 | 49.42 | -0.24 | -0.48% | 49.50 | 49.50 | 49.42 | 800 |
| 28 May 2024 | 49.66 | 0.10 | 0.20% | 49.64 | 49.68 | 49.63 | 900 |
| 27 May 2024 | 49.56 | -0.09 | -0.18% | 49.62 | 49.62 | 49.55 | 400 |
| 24 May 2024 | 49.65 | 0.35 | 0.71% | 49.50 | 49.68 | 49.50 | 500 |
| 23 May 2024 | 49.30 | 0.24 | 0.49% | 49.33 | 49.33 | 49.16 | 1,700 |
| 22 May 2024 | 49.06 | -0.26 | -0.53% | 48.99 | 49.06 | 48.99 | 680 |
| 21 May 2024 | 49.32 | 0.78 | 1.61% | 49.03 | 49.32 | 49.03 | 200 |
| 17 May 2024 | 48.54 | 0.01 | 0.02% | 48.53 | 48.54 | 48.53 | 2,639 |
| 16 May 2024 | 48.53 | -0.28 | -0.57% | 49.00 | 49.00 | 48.53 | 2,201 |
| 15 May 2024 | 48.81 | 0.40 | 0.83% | 48.81 | 48.81 | 48.81 | 100 |
| 14 May 2024 | 48.41 | 0.14 | 0.29% | 48.41 | 48.41 | 48.41 | 0 |
| 13 May 2024 | 48.27 | -0.10 | -0.21% | 48.30 | 48.30 | 48.24 | 808 |
| 10 May 2024 | 48.37 | -0.13 | -0.27% | 48.37 | 48.37 | 48.37 | 0 |
| 09 May 2024 | 48.50 | -0.02 | -0.04% | 48.58 | 48.58 | 48.50 | 100 |
| 08 May 2024 | 48.52 | 0.21 | 0.43% | 48.52 | 48.52 | 48.40 | 1,076 |
| 07 May 2024 | 48.31 | 0.44 | 0.92% | 48.22 | 48.31 | 48.22 | 901 |
| 06 May 2024 | 47.87 | 0.82 | 1.74% | 47.82 | 47.87 | 47.82 | 100 |
| 03 May 2024 | 47.05 | 0.64 | 1.38% | 47.07 | 47.07 | 47.04 | 1,000 |
| 02 May 2024 | 46.41 | -0.04 | -0.09% | 46.36 | 46.50 | 46.35 | 1,640 |
| 01 May 2024 | 46.45 | -0.34 | -0.73% | 46.45 | 46.45 | 46.45 | 0 |
| 30 Abr 2024 | 46.79 | -0.31 | -0.66% | 47.46 | 47.46 | 46.79 | 800 |
| 29 Abr 2024 | 47.10 | -0.07 | -0.15% | 47.30 | 47.30 | 46.92 | 1,438 |
| 26 Abr 2024 | 47.17 | 0.51 | 1.09% | 47.13 | 47.19 | 47.12 | 1,600 |
| 25 Abr 2024 | 46.66 | -0.53 | -1.12% | 46.74 | 46.76 | 46.66 | 275 |
| 24 Abr 2024 | 47.19 | -0.26 | -0.55% | 47.33 | 47.33 | 47.19 | 200 |
| 23 Abr 2024 | 47.45 | 0.80 | 1.71% | 46.96 | 47.50 | 46.96 | 510 |
| 22 Abr 2024 | 46.65 | 0.38 | 0.82% | 46.90 | 46.90 | 46.65 | 200 |
| 19 Abr 2024 | 46.27 | -1.21 | -2.55% | 47.00 | 47.00 | 46.27 | 322 |
| 18 Abr 2024 | 47.48 | -0.33 | -0.69% | 47.95 | 47.95 | 47.40 | 1,175 |
| 17 Abr 2024 | 47.81 | -0.32 | -0.66% | 48.13 | 48.13 | 47.72 | 2,900 |
| 16 Abr 2024 | 48.13 | 0.28 | 0.59% | 48.03 | 48.13 | 48.03 | 2,600 |
| 15 Abr 2024 | 47.85 | -0.48 | -0.99% | 47.85 | 47.85 | 47.85 | 250 |
| 12 Abr 2024 | 48.33 | -0.65 | -1.33% | 48.33 | 48.33 | 48.33 | 45 |
| 11 Abr 2024 | 48.98 | 0.55 | 1.14% | 48.45 | 49.03 | 48.45 | 4,330 |
| 10 Abr 2024 | 48.43 | 0.37 | 0.77% | 48.38 | 48.44 | 48.38 | 1,020 |
| 09 Abr 2024 | 48.06 | -0.37 | -0.76% | 47.94 | 48.06 | 47.94 | 320 |
| 08 Abr 2024 | 48.43 | -0.40 | -0.82% | 48.48 | 48.48 | 48.43 | 1,300 |
| 05 Abr 2024 | 48.83 | 1.24 | 2.61% | 48.44 | 48.83 | 48.44 | 1,340 |
| 04 Abr 2024 | 47.59 | -0.42 | -0.87% | 48.18 | 48.54 | 47.59 | 2,300 |
| 03 Abr 2024 | 48.01 | 0.42 | 0.88% | 48.00 | 48.01 | 47.96 | 470 |
| 02 Abr 2024 | 47.59 | -0.38 | -0.79% | 47.74 | 47.74 | 47.36 | 2,149 |
