Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ZIN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 38.12 | 0.12 | 0.32% | 38.07 | 38.12 | 38.07 | 1,200 |
| 30 May 2024 | 38.00 | 0.19 | 0.50% | 38.00 | 38.00 | 38.00 | 2 |
| 29 May 2024 | 37.81 | -0.41 | -1.07% | 37.93 | 37.93 | 37.81 | 371 |
| 28 May 2024 | 38.22 | -0.41 | -1.06% | 38.44 | 38.44 | 38.22 | 250 |
| 27 May 2024 | 38.63 | 0.16 | 0.42% | 38.63 | 38.63 | 38.63 | 3 |
| 24 May 2024 | 38.47 | 0.26 | 0.68% | 38.38 | 38.47 | 38.38 | 11,871 |
| 23 May 2024 | 38.21 | -0.49 | -1.27% | 38.21 | 38.21 | 38.21 | 29 |
| 22 May 2024 | 38.70 | 0.13 | 0.34% | 38.42 | 38.70 | 38.42 | 541 |
| 21 May 2024 | 38.57 | -0.19 | -0.49% | 38.57 | 38.57 | 38.57 | 60 |
| 17 May 2024 | 38.76 | 0.06 | 0.16% | 38.68 | 38.76 | 38.68 | 700 |
| 16 May 2024 | 38.70 | -0.11 | -0.28% | 38.61 | 38.70 | 38.61 | 358 |
| 15 May 2024 | 38.81 | 0.02 | 0.05% | 38.73 | 38.81 | 38.73 | 200 |
| 14 May 2024 | 38.79 | 0.03 | 0.08% | 38.79 | 38.79 | 38.79 | 1 |
| 13 May 2024 | 38.76 | 0.19 | 0.49% | 38.76 | 38.76 | 38.76 | 17 |
| 10 May 2024 | 38.57 | -0.08 | -0.21% | 38.47 | 38.57 | 38.47 | 1,001 |
| 09 May 2024 | 38.65 | 0.14 | 0.36% | 38.65 | 38.65 | 38.65 | 1 |
| 08 May 2024 | 38.51 | -0.13 | -0.34% | 38.40 | 38.51 | 38.40 | 125 |
| 07 May 2024 | 38.64 | -0.09 | -0.23% | 38.71 | 38.84 | 38.64 | 950 |
| 06 May 2024 | 38.73 | 0.40 | 1.04% | 38.45 | 38.73 | 38.45 | 302 |
| 03 May 2024 | 38.33 | 0.26 | 0.68% | 38.29 | 38.33 | 38.29 | 1,450 |
| 02 May 2024 | 38.07 | 0.10 | 0.26% | 38.07 | 38.07 | 38.07 | 83 |
| 01 May 2024 | 37.97 | -0.10 | -0.26% | 37.91 | 37.97 | 37.80 | 891 |
| 30 Abr 2024 | 38.07 | -0.56 | -1.45% | 38.20 | 38.20 | 38.07 | 370 |
| 29 Abr 2024 | 38.63 | 0.32 | 0.84% | 38.53 | 38.63 | 38.53 | 190 |
| 26 Abr 2024 | 38.31 | 0.00 | 0.00% | 38.31 | 38.31 | 38.31 | 0 |
| 25 Abr 2024 | 38.31 | -0.15 | -0.39% | 38.31 | 38.31 | 38.31 | 1 |
| 24 Abr 2024 | 38.46 | -0.30 | -0.77% | 38.54 | 38.54 | 38.46 | 233 |
| 23 Abr 2024 | 38.76 | 0.47 | 1.23% | 38.40 | 38.78 | 38.40 | 570 |
| 22 Abr 2024 | 38.29 | 0.06 | 0.16% | 38.30 | 38.30 | 38.29 | 202 |
| 19 Abr 2024 | 38.23 | -0.01 | -0.03% | 38.29 | 38.29 | 38.23 | 551 |
| 18 Abr 2024 | 38.24 | -0.05 | -0.13% | 38.46 | 38.46 | 38.24 | 300 |
| 17 Abr 2024 | 38.29 | -0.23 | -0.60% | 38.29 | 38.29 | 38.29 | 1,725 |
| 16 Abr 2024 | 38.52 | -0.16 | -0.41% | 38.50 | 38.52 | 38.40 | 866 |
| 15 Abr 2024 | 38.68 | -0.36 | -0.92% | 38.59 | 38.68 | 38.59 | 220 |
| 12 Abr 2024 | 39.04 | -0.48 | -1.21% | 39.00 | 39.05 | 38.92 | 355 |
| 11 Abr 2024 | 39.52 | -0.09 | -0.23% | 39.20 | 39.52 | 39.15 | 850 |
| 10 Abr 2024 | 39.61 | -0.31 | -0.78% | 39.68 | 39.69 | 39.61 | 382 |
| 09 Abr 2024 | 39.92 | -0.14 | -0.35% | 39.84 | 39.92 | 39.84 | 205 |
| 08 Abr 2024 | 40.06 | 0.15 | 0.38% | 39.99 | 40.06 | 39.99 | 100 |
| 05 Abr 2024 | 39.91 | 0.21 | 0.53% | 40.05 | 40.05 | 39.91 | 200 |
| 04 Abr 2024 | 39.70 | -0.31 | -0.77% | 40.17 | 40.17 | 39.70 | 210 |
| 03 Abr 2024 | 40.01 | 0.30 | 0.76% | 39.95 | 40.09 | 39.95 | 2,826 |
| 02 Abr 2024 | 39.71 | -0.30 | -0.75% | 39.80 | 39.80 | 39.71 | 230 |
| 01 Abr 2024 | 40.01 | 0.07 | 0.18% | 40.06 | 40.16 | 39.95 | 2,547 |
| 28 Mar 2024 | 39.94 | -0.04 | -0.10% | 40.03 | 40.03 | 39.94 | 533 |
| 27 Mar 2024 | 39.98 | 0.26 | 0.65% | 39.73 | 39.98 | 39.73 | 817 |
| 26 Mar 2024 | 39.72 | 0.02 | 0.05% | 39.72 | 39.72 | 39.72 | 21 |
| 25 Mar 2024 | 39.70 | -0.14 | -0.35% | 39.93 | 39.93 | 39.70 | 1,402 |
| 22 Mar 2024 | 39.84 | -0.02 | -0.05% | 39.85 | 39.90 | 39.84 | 1,091 |
| 21 Mar 2024 | 39.86 | 0.14 | 0.35% | 39.93 | 39.93 | 39.86 | 100 |
| 20 Mar 2024 | 39.72 | 0.46 | 1.17% | 39.34 | 39.72 | 39.34 | 700 |
| 19 Mar 2024 | 39.26 | 0.23 | 0.59% | 39.26 | 39.26 | 39.26 | 80 |
| 18 Mar 2024 | 39.03 | 0.05 | 0.13% | 39.06 | 39.06 | 39.03 | 190 |
| 15 Mar 2024 | 38.98 | 0.00 | 0.00% | 39.03 | 39.03 | 38.98 | 1,181 |
| 14 Mar 2024 | 38.98 | -0.12 | -0.31% | 39.08 | 39.08 | 38.92 | 2,917 |
| 13 Mar 2024 | 39.10 | -0.05 | -0.13% | 39.19 | 39.19 | 39.10 | 200 |
| 12 Mar 2024 | 39.15 | 0.18 | 0.46% | 39.15 | 39.15 | 39.15 | 101 |
| 11 Mar 2024 | 38.97 | -0.24 | -0.61% | 39.00 | 39.00 | 38.97 | 600 |
| 08 Mar 2024 | 39.21 | -0.17 | -0.43% | 39.21 | 39.21 | 39.21 | 112 |
| 07 Mar 2024 | 39.38 | 0.46 | 1.18% | 39.13 | 39.38 | 39.13 | 350 |
| 06 Mar 2024 | 38.92 | 0.45 | 1.17% | 38.92 | 38.92 | 38.92 | 0 |
| 05 Mar 2024 | 38.47 | -0.23 | -0.59% | 38.48 | 38.48 | 38.40 | 605 |
