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.
ZGD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | 106.88 | -3.45 | -3.13% | 110.23 | 110.23 | 106.88 | 901 |
| 26 Sep 2024 | 110.33 | 1.15 | 1.05% | 109.82 | 110.54 | 109.82 | 5,644 |
| 25 Sep 2024 | 109.18 | -0.31 | -0.28% | 109.09 | 110.00 | 109.09 | 880 |
| 24 Sep 2024 | 109.49 | 2.22 | 2.07% | 109.47 | 109.49 | 109.47 | 619 |
| 23 Sep 2024 | 107.27 | -0.92 | -0.85% | 108.61 | 109.40 | 107.27 | 1,653 |
| 20 Sep 2024 | 108.19 | 1.95 | 1.84% | 108.69 | 108.69 | 108.00 | 205 |
| 19 Sep 2024 | 106.24 | 0.33 | 0.31% | 106.40 | 106.40 | 106.24 | 140 |
| 18 Sep 2024 | 105.91 | -1.32 | -1.23% | 107.05 | 109.77 | 105.91 | 3,362 |
| 17 Sep 2024 | 107.23 | -1.01 | -0.93% | 107.50 | 107.50 | 107.23 | 1,424 |
| 16 Sep 2024 | 108.24 | -0.41 | -0.38% | 108.69 | 108.69 | 108.20 | 802 |
| 13 Sep 2024 | 108.65 | 2.51 | 2.36% | 107.68 | 108.65 | 107.68 | 2,000 |
| 12 Sep 2024 | 106.14 | 6.52 | 6.54% | 101.24 | 106.14 | 101.24 | 826 |
| 11 Sep 2024 | 99.62 | 1.13 | 1.15% | 97.85 | 99.62 | 97.85 | 3,215 |
| 10 Sep 2024 | 98.49 | 2.13 | 2.21% | 97.99 | 98.49 | 97.99 | 230 |
| 09 Sep 2024 | 96.36 | 0.96 | 1.01% | 96.36 | 96.36 | 96.36 | 8 |
| 06 Sep 2024 | 95.40 | -2.37 | -2.42% | 96.29 | 96.31 | 95.40 | 945 |
| 05 Sep 2024 | 97.77 | 1.28 | 1.33% | 97.63 | 98.45 | 97.63 | 2,966 |
| 04 Sep 2024 | 96.49 | -0.94 | -0.96% | 96.49 | 96.49 | 96.49 | 31 |
| 03 Sep 2024 | 97.43 | -3.91 | -3.86% | 97.38 | 97.43 | 97.17 | 4,943 |
| 30 Ago 2024 | 101.34 | -0.75 | -0.73% | 101.34 | 101.34 | 101.34 | 20 |
| 29 Ago 2024 | 102.09 | 1.34 | 1.33% | 101.56 | 102.10 | 101.56 | 929 |
| 28 Ago 2024 | 100.75 | -2.40 | -2.33% | 101.93 | 101.93 | 100.75 | 572 |
| 27 Ago 2024 | 103.15 | -1.17 | -1.12% | 102.81 | 103.15 | 102.46 | 569 |
| 26 Ago 2024 | 104.32 | 0.00 | 0.00% | 104.32 | 104.32 | 104.32 | 0 |
| 23 Ago 2024 | 104.32 | 0.58 | 0.56% | 104.32 | 104.32 | 104.32 | 223 |
| 22 Ago 2024 | 103.74 | -2.82 | -2.65% | 103.74 | 103.74 | 103.74 | 27 |
| 21 Ago 2024 | 106.56 | 0.66 | 0.62% | 104.80 | 106.56 | 104.80 | 240 |
| 20 Ago 2024 | 105.90 | 0.77 | 0.73% | 106.49 | 106.75 | 105.87 | 1,478 |
| 19 Ago 2024 | 105.13 | 2.13 | 2.07% | 102.70 | 105.13 | 102.70 | 4,881 |
| 16 Ago 2024 | 103.00 | 2.91 | 2.91% | 102.00 | 103.00 | 102.00 | 1,185 |
| 15 Ago 2024 | 100.09 | 0.68 | 0.68% | 100.01 | 100.13 | 98.44 | 556 |
| 14 Ago 2024 | 99.41 | -0.44 | -0.44% | 98.33 | 99.41 | 98.33 | 174 |
| 13 Ago 2024 | 99.85 | 1.64 | 1.67% | 100.00 | 100.00 | 99.75 | 342 |
| 12 Ago 2024 | 98.21 | 5.20 | 5.59% | 96.90 | 98.21 | 96.90 | 310 |
| 09 Ago 2024 | 93.01 | 1.07 | 1.16% | 93.01 | 93.01 | 93.01 | 65 |
| 08 Ago 2024 | 91.94 | 1.70 | 1.88% | 91.48 | 91.94 | 91.48 | 264 |
| 07 Ago 2024 | 90.24 | -2.82 | -3.03% | 94.09 | 94.09 | 90.05 | 34,256 |
| 06 Ago 2024 | 93.06 | -3.16 | -3.28% | 92.49 | 93.49 | 92.49 | 2,398 |
| 02 Ago 2024 | 96.22 | -2.81 | -2.84% | 99.50 | 99.50 | 96.22 | 874 |
| 01 Ago 2024 | 99.03 | -1.44 | -1.43% | 100.39 | 100.39 | 98.25 | 859 |
| 31 Jul 2024 | 100.47 | 2.03 | 2.06% | 99.51 | 100.94 | 99.51 | 1,564 |
| 30 Jul 2024 | 98.44 | 0.51 | 0.52% | 98.54 | 98.54 | 98.44 | 255 |
| 29 Jul 2024 | 97.93 | 0.89 | 0.92% | 97.80 | 97.93 | 96.87 | 659 |
| 26 Jul 2024 | 97.04 | 0.82 | 0.85% | 97.59 | 97.59 | 97.04 | 375 |
| 25 Jul 2024 | 96.22 | -2.26 | -2.29% | 95.20 | 96.45 | 95.20 | 801 |
| 24 Jul 2024 | 98.48 | -0.77 | -0.78% | 100.99 | 100.99 | 98.48 | 1,322 |
| 23 Jul 2024 | 99.25 | 0.36 | 0.36% | 98.74 | 99.25 | 98.74 | 458 |
| 22 Jul 2024 | 98.89 | -0.73 | -0.73% | 98.40 | 98.89 | 97.80 | 500 |
| 19 Jul 2024 | 99.62 | 0.00 | 0.00% | 99.62 | 99.62 | 99.62 | 0 |
| 18 Jul 2024 | 99.62 | -1.88 | -1.85% | 99.78 | 99.99 | 99.62 | 362 |
| 17 Jul 2024 | 101.50 | -1.58 | -1.53% | 102.50 | 102.50 | 101.50 | 272 |
| 16 Jul 2024 | 103.08 | 2.94 | 2.94% | 101.21 | 103.08 | 101.21 | 750 |
| 15 Jul 2024 | 100.14 | -0.28 | -0.28% | 100.58 | 101.10 | 100.00 | 927 |
| 12 Jul 2024 | 100.42 | -0.04 | -0.04% | 99.44 | 100.42 | 99.44 | 2,203 |
| 11 Jul 2024 | 100.46 | 3.24 | 3.33% | 99.33 | 100.51 | 99.00 | 4,707 |
| 10 Jul 2024 | 97.22 | 2.26 | 2.38% | 96.87 | 97.22 | 96.87 | 534 |
| 09 Jul 2024 | 94.96 | 0.05 | 0.05% | 94.75 | 94.96 | 94.72 | 5,715 |
| 08 Jul 2024 | 94.91 | 0.09 | 0.09% | 94.57 | 94.91 | 93.76 | 200 |
| 05 Jul 2024 | 94.82 | 1.86 | 2.00% | 95.33 | 95.33 | 94.82 | 531 |
| 04 Jul 2024 | 92.96 | 0.47 | 0.51% | 92.96 | 92.96 | 92.96 | 134 |
| 03 Jul 2024 | 92.49 | 3.17 | 3.55% | 92.85 | 92.85 | 92.20 | 295 |
| 02 Jul 2024 | 89.32 | -0.26 | -0.29% | 89.32 | 89.32 | 89.32 | 0 |
