Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ZJK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 18.00 | -0.06 | -0.33% | 18.00 | 18.11 | 18.00 | 4,147 |
| 27 Jun 2024 | 18.06 | -0.08 | -0.44% | 18.06 | 18.06 | 18.04 | 1,200 |
| 26 Jun 2024 | 18.14 | 0.02 | 0.11% | 18.19 | 18.19 | 18.11 | 6,710 |
| 25 Jun 2024 | 18.12 | 0.01 | 0.06% | 18.16 | 18.16 | 18.12 | 840 |
| 24 Jun 2024 | 18.11 | -0.06 | -0.33% | 18.06 | 18.12 | 18.06 | 3,832 |
| 21 Jun 2024 | 18.17 | 0.06 | 0.33% | 18.11 | 18.18 | 18.11 | 1,593 |
| 20 Jun 2024 | 18.11 | -0.10 | -0.55% | 18.12 | 18.12 | 18.11 | 5,319 |
| 19 Jun 2024 | 18.21 | 0.01 | 0.05% | 18.23 | 18.24 | 18.17 | 1,866 |
| 18 Jun 2024 | 18.20 | 0.05 | 0.28% | 18.17 | 18.20 | 18.17 | 1,662 |
| 17 Jun 2024 | 18.15 | 0.02 | 0.11% | 18.09 | 18.18 | 18.09 | 4,816 |
| 14 Jun 2024 | 18.13 | -0.04 | -0.22% | 18.13 | 18.13 | 18.10 | 1,050 |
| 13 Jun 2024 | 18.17 | -0.01 | -0.06% | 18.26 | 18.26 | 18.16 | 4,359 |
| 12 Jun 2024 | 18.18 | 0.01 | 0.06% | 18.19 | 18.20 | 18.15 | 5,417 |
| 11 Jun 2024 | 18.17 | -0.01 | -0.06% | 18.17 | 18.18 | 18.14 | 3,546 |
| 10 Jun 2024 | 18.18 | 0.05 | 0.28% | 18.23 | 18.23 | 18.15 | 3,405 |
| 07 Jun 2024 | 18.13 | 0.07 | 0.39% | 18.05 | 18.15 | 18.05 | 2,885 |
| 06 Jun 2024 | 18.06 | -0.05 | -0.28% | 18.10 | 18.10 | 18.05 | 2,939 |
| 05 Jun 2024 | 18.11 | 0.10 | 0.56% | 18.10 | 18.12 | 18.07 | 4,805 |
| 04 Jun 2024 | 18.01 | 0.04 | 0.22% | 17.90 | 18.06 | 17.90 | 5,702 |
| 03 Jun 2024 | 17.97 | 0.03 | 0.17% | 17.95 | 17.98 | 17.94 | 4,225 |
| 31 May 2024 | 17.94 | -0.01 | -0.06% | 17.95 | 17.95 | 17.92 | 3,098 |
| 30 May 2024 | 17.95 | -0.07 | -0.39% | 18.03 | 18.03 | 17.93 | 1,812 |
| 29 May 2024 | 18.02 | 0.05 | 0.28% | 17.90 | 18.03 | 17.90 | 1,242 |
| 28 May 2024 | 17.97 | -0.07 | -0.39% | 18.02 | 18.03 | 17.97 | 41,782 |
| 27 May 2024 | 18.04 | -0.02 | -0.11% | 18.04 | 18.09 | 18.03 | 2,325 |
| 24 May 2024 | 18.06 | 0.02 | 0.11% | 18.10 | 18.10 | 18.04 | 3,742 |
| 23 May 2024 | 18.04 | -0.05 | -0.28% | 18.10 | 18.10 | 18.04 | 1,440 |
| 22 May 2024 | 18.09 | 0.02 | 0.11% | 18.05 | 18.09 | 18.05 | 2,632 |
| 21 May 2024 | 18.07 | 0.05 | 0.28% | 18.08 | 18.08 | 18.07 | 1,000 |
| 17 May 2024 | 18.02 | -0.02 | -0.11% | 18.03 | 18.03 | 18.02 | 1,388 |
| 16 May 2024 | 18.04 | -0.01 | -0.06% | 18.10 | 18.10 | 18.00 | 4,410 |
| 15 May 2024 | 18.05 | 0.05 | 0.28% | 17.96 | 18.05 | 17.96 | 20,769 |
| 14 May 2024 | 18.00 | -0.02 | -0.11% | 18.00 | 18.00 | 18.00 | 60 |
| 13 May 2024 | 18.02 | 0.01 | 0.06% | 18.05 | 18.07 | 18.02 | 6,919 |
| 10 May 2024 | 18.01 | -0.05 | -0.28% | 18.08 | 18.08 | 17.99 | 1,486 |
| 09 May 2024 | 18.06 | -0.06 | -0.33% | 18.12 | 18.12 | 18.03 | 9,752 |
| 08 May 2024 | 18.12 | -0.03 | -0.17% | 18.23 | 18.23 | 18.08 | 3,856 |
| 07 May 2024 | 18.15 | 0.08 | 0.44% | 18.17 | 18.17 | 18.15 | 597 |
| 06 May 2024 | 18.07 | -0.01 | -0.06% | 18.07 | 18.08 | 18.05 | 1,298 |
| 03 May 2024 | 18.08 | 0.11 | 0.61% | 18.01 | 18.08 | 18.01 | 3,477 |
| 02 May 2024 | 17.97 | -0.03 | -0.17% | 18.00 | 18.00 | 17.95 | 3,794 |
| 01 May 2024 | 18.00 | 0.08 | 0.45% | 17.89 | 18.01 | 17.89 | 1,000 |
| 30 Abr 2024 | 17.92 | 0.04 | 0.22% | 17.95 | 17.97 | 17.91 | 4,834 |
| 29 Abr 2024 | 17.88 | 0.02 | 0.11% | 17.92 | 17.92 | 17.85 | 1,996 |
| 26 Abr 2024 | 17.86 | 0.00 | 0.00% | 17.86 | 17.86 | 17.86 | 0 |
| 25 Abr 2024 | 17.86 | -0.09 | -0.50% | 17.85 | 17.88 | 17.85 | 4,104 |
| 24 Abr 2024 | 17.95 | 0.01 | 0.06% | 18.08 | 18.08 | 17.92 | 3,057 |
| 23 Abr 2024 | 17.94 | 0.01 | 0.06% | 18.00 | 18.00 | 17.94 | 1,933 |
| 22 Abr 2024 | 17.93 | 0.02 | 0.11% | 17.91 | 17.95 | 17.91 | 984 |
| 19 Abr 2024 | 17.91 | 0.00 | 0.00% | 17.91 | 17.92 | 17.91 | 9,414 |
| 18 Abr 2024 | 17.91 | -0.01 | -0.06% | 17.93 | 17.93 | 17.88 | 1,157 |
| 17 Abr 2024 | 17.92 | -0.03 | -0.17% | 17.97 | 17.97 | 17.92 | 1,612 |
| 16 Abr 2024 | 17.95 | -0.03 | -0.17% | 17.93 | 17.97 | 17.93 | 462 |
| 15 Abr 2024 | 17.98 | -0.07 | -0.39% | 18.05 | 18.05 | 17.96 | 3,104 |
| 12 Abr 2024 | 18.05 | 0.12 | 0.67% | 18.03 | 18.07 | 18.03 | 3,073 |
| 11 Abr 2024 | 17.93 | -0.01 | -0.06% | 18.03 | 18.03 | 17.90 | 1,618 |
| 10 Abr 2024 | 17.94 | -0.03 | -0.17% | 18.02 | 18.02 | 17.93 | 2,011 |
| 09 Abr 2024 | 17.97 | 0.04 | 0.22% | 17.97 | 17.99 | 17.95 | 2,855 |
| 08 Abr 2024 | 17.93 | 0.03 | 0.17% | 17.97 | 17.97 | 17.93 | 1,695 |
| 05 Abr 2024 | 17.90 | 0.09 | 0.51% | 17.98 | 17.98 | 17.88 | 854 |
| 04 Abr 2024 | 17.81 | -0.03 | -0.17% | 17.85 | 17.85 | 17.81 | 3,196 |
| 03 Abr 2024 | 17.84 | -0.02 | -0.11% | 17.91 | 17.91 | 17.81 | 4,523 |
| 02 Abr 2024 | 17.86 | -0.06 | -0.33% | 17.93 | 17.93 | 17.86 | 5,519 |
