Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ZHY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 11.03 | -0.01 | -0.09% | 11.05 | 11.05 | 11.02 | 5,869 |
| 06 Jun 2024 | 11.04 | -0.04 | -0.36% | 11.10 | 11.10 | 11.04 | 3,845 |
| 05 Jun 2024 | 11.08 | 0.07 | 0.64% | 11.07 | 11.08 | 11.04 | 10,466 |
| 04 Jun 2024 | 11.01 | -0.01 | -0.09% | 11.00 | 11.04 | 11.00 | 7,816 |
| 03 Jun 2024 | 11.02 | -0.02 | -0.18% | 11.17 | 11.17 | 11.01 | 12,073 |
| 31 May 2024 | 11.04 | 0.08 | 0.73% | 11.00 | 11.04 | 11.00 | 1,710 |
| 30 May 2024 | 10.96 | -0.06 | -0.54% | 10.97 | 11.00 | 10.96 | 6,227 |
| 29 May 2024 | 11.02 | -0.01 | -0.09% | 11.09 | 11.09 | 11.00 | 7,453 |
| 28 May 2024 | 11.03 | -0.09 | -0.81% | 11.12 | 11.12 | 11.03 | 7,215 |
| 27 May 2024 | 11.12 | 0.06 | 0.54% | 11.03 | 11.12 | 11.03 | 2,282 |
| 24 May 2024 | 11.06 | 0.01 | 0.09% | 11.09 | 11.09 | 11.06 | 4,003 |
| 23 May 2024 | 11.05 | -0.01 | -0.09% | 11.11 | 11.11 | 11.04 | 3,041 |
| 22 May 2024 | 11.06 | -0.06 | -0.54% | 11.06 | 11.09 | 11.05 | 8,269 |
| 21 May 2024 | 11.12 | 0.01 | 0.09% | 11.08 | 11.12 | 11.08 | 4,734 |
| 17 May 2024 | 11.11 | 0.01 | 0.09% | 11.12 | 11.12 | 11.09 | 4,114 |
| 16 May 2024 | 11.10 | -0.03 | -0.27% | 11.15 | 11.15 | 11.09 | 5,024 |
| 15 May 2024 | 11.13 | 0.10 | 0.91% | 11.10 | 11.15 | 11.10 | 11,866 |
| 14 May 2024 | 11.03 | -0.01 | -0.09% | 11.02 | 11.08 | 11.02 | 3,380 |
| 13 May 2024 | 11.04 | 0.00 | 0.00% | 11.01 | 11.05 | 11.01 | 4,094 |
| 10 May 2024 | 11.04 | -0.02 | -0.18% | 11.01 | 11.05 | 11.01 | 1,411 |
| 09 May 2024 | 11.06 | -0.02 | -0.18% | 11.10 | 11.10 | 11.04 | 1,576 |
| 08 May 2024 | 11.08 | -0.01 | -0.09% | 11.07 | 11.08 | 11.06 | 4,664 |
| 07 May 2024 | 11.09 | 0.01 | 0.09% | 11.09 | 11.10 | 11.08 | 9,518 |
| 06 May 2024 | 11.08 | 0.00 | 0.00% | 11.10 | 11.10 | 11.08 | 3,014 |
| 03 May 2024 | 11.08 | 0.06 | 0.54% | 10.96 | 11.08 | 10.96 | 17,555 |
| 02 May 2024 | 11.02 | 0.05 | 0.46% | 11.09 | 11.09 | 11.00 | 12,486 |
| 01 May 2024 | 10.97 | 0.04 | 0.37% | 10.90 | 11.00 | 10.90 | 4,179 |
| 30 Abr 2024 | 10.93 | -0.05 | -0.46% | 11.02 | 11.02 | 10.92 | 12,011 |
| 29 Abr 2024 | 10.98 | 0.04 | 0.37% | 10.95 | 10.98 | 10.93 | 2,679 |
| 26 Abr 2024 | 10.94 | -0.02 | -0.18% | 11.00 | 11.00 | 10.94 | 2,297 |
| 25 Abr 2024 | 10.96 | -0.02 | -0.18% | 11.00 | 11.00 | 10.90 | 4,271 |
| 24 Abr 2024 | 10.98 | -0.02 | -0.18% | 11.01 | 11.01 | 10.96 | 2,274 |
| 23 Abr 2024 | 11.00 | 0.03 | 0.27% | 11.00 | 11.01 | 10.99 | 2,833 |
| 22 Abr 2024 | 10.97 | 0.08 | 0.73% | 10.90 | 10.97 | 10.90 | 21,019 |
| 19 Abr 2024 | 10.89 | 0.01 | 0.09% | 10.85 | 10.90 | 10.85 | 53,233 |
| 18 Abr 2024 | 10.88 | -0.03 | -0.27% | 10.86 | 10.89 | 10.86 | 8,779 |
| 17 Abr 2024 | 10.91 | 0.02 | 0.18% | 10.90 | 10.92 | 10.90 | 5,389 |
| 16 Abr 2024 | 10.89 | 0.02 | 0.18% | 10.89 | 10.91 | 10.87 | 7,729 |
| 15 Abr 2024 | 10.87 | -0.11 | -1.00% | 10.97 | 10.97 | 10.87 | 5,410 |
| 12 Abr 2024 | 10.98 | -0.02 | -0.18% | 11.07 | 11.07 | 10.97 | 1,903 |
| 11 Abr 2024 | 11.00 | -0.02 | -0.18% | 11.01 | 11.01 | 10.97 | 13,588 |
| 10 Abr 2024 | 11.02 | -0.09 | -0.81% | 11.04 | 11.04 | 11.02 | 2,819 |
| 09 Abr 2024 | 11.11 | 0.02 | 0.18% | 11.06 | 11.11 | 11.06 | 1,062 |
| 08 Abr 2024 | 11.09 | 0.02 | 0.18% | 11.04 | 11.09 | 11.03 | 3,795 |
| 05 Abr 2024 | 11.07 | 0.00 | 0.00% | 11.03 | 11.07 | 11.03 | 6,302 |
| 04 Abr 2024 | 11.07 | -0.01 | -0.09% | 11.22 | 11.22 | 11.05 | 14,162 |
| 03 Abr 2024 | 11.08 | 0.02 | 0.18% | 11.16 | 11.16 | 11.05 | 4,833 |
| 02 Abr 2024 | 11.06 | -0.01 | -0.09% | 11.00 | 11.06 | 11.00 | 1,093 |
| 01 Abr 2024 | 11.07 | -0.02 | -0.18% | 11.10 | 11.10 | 11.04 | 14,248 |
| 28 Mar 2024 | 11.09 | -0.04 | -0.36% | 11.15 | 11.15 | 11.09 | 6,967 |
| 27 Mar 2024 | 11.13 | 0.01 | 0.09% | 11.07 | 11.13 | 11.07 | 4,239 |
| 26 Mar 2024 | 11.12 | -0.02 | -0.18% | 11.13 | 11.16 | 11.12 | 11,922 |
| 25 Mar 2024 | 11.14 | -0.02 | -0.18% | 11.12 | 11.14 | 11.12 | 29,283 |
| 22 Mar 2024 | 11.16 | 0.00 | 0.00% | 11.16 | 11.18 | 11.16 | 5,010 |
| 21 Mar 2024 | 11.16 | -0.01 | -0.09% | 11.16 | 11.20 | 11.16 | 8,687 |
| 20 Mar 2024 | 11.17 | 0.05 | 0.45% | 11.15 | 11.17 | 11.15 | 4,746 |
| 19 Mar 2024 | 11.12 | 0.04 | 0.36% | 11.12 | 11.14 | 11.12 | 6,369 |
| 18 Mar 2024 | 11.08 | -0.04 | -0.36% | 11.15 | 11.15 | 11.08 | 11,770 |
| 15 Mar 2024 | 11.12 | -0.01 | -0.09% | 11.15 | 11.15 | 11.09 | 7,224 |
| 14 Mar 2024 | 11.13 | -0.03 | -0.27% | 11.13 | 11.13 | 11.11 | 31,080 |
| 13 Mar 2024 | 11.16 | 0.02 | 0.18% | 11.18 | 11.18 | 11.15 | 4,551 |
| 12 Mar 2024 | 11.14 | 0.01 | 0.09% | 11.11 | 11.15 | 11.11 | 8,419 |
| 11 Mar 2024 | 11.13 | -0.02 | -0.18% | 11.13 | 11.13 | 11.09 | 5,930 |
