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.
ZJPN.F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 47.61 | 0.68 | 1.45% | 47.64 | 47.64 | 47.61 | 128 |
| 30 May 2024 | 46.93 | 0.17 | 0.36% | 46.77 | 46.93 | 46.77 | 324 |
| 29 May 2024 | 46.76 | -0.72 | -1.52% | 46.76 | 46.76 | 46.76 | 0 |
| 28 May 2024 | 47.48 | 0.21 | 0.44% | 47.48 | 47.48 | 47.48 | 0 |
| 27 May 2024 | 47.27 | 0.05 | 0.11% | 47.27 | 47.27 | 47.27 | 0 |
| 24 May 2024 | 47.22 | 0.57 | 1.22% | 47.22 | 47.22 | 47.22 | 0 |
| 23 May 2024 | 46.65 | -0.17 | -0.36% | 47.05 | 47.05 | 46.63 | 900 |
| 22 May 2024 | 46.82 | -0.44 | -0.93% | 46.95 | 46.95 | 46.82 | 211 |
| 21 May 2024 | 47.26 | 0.27 | 0.57% | 47.10 | 47.26 | 47.10 | 383 |
| 17 May 2024 | 46.99 | 0.37 | 0.79% | 46.99 | 46.99 | 46.99 | 0 |
| 16 May 2024 | 46.62 | -0.35 | -0.75% | 46.97 | 46.97 | 46.62 | 178 |
| 15 May 2024 | 46.97 | 0.06 | 0.13% | 46.82 | 46.97 | 46.82 | 601 |
| 14 May 2024 | 46.91 | 0.42 | 0.90% | 46.73 | 46.91 | 46.73 | 512 |
| 13 May 2024 | 46.49 | -0.03 | -0.06% | 46.49 | 46.49 | 46.49 | 0 |
| 10 May 2024 | 46.52 | -0.13 | -0.28% | 46.52 | 46.52 | 46.52 | 0 |
| 09 May 2024 | 46.65 | 0.13 | 0.28% | 46.65 | 46.65 | 46.65 | 0 |
| 08 May 2024 | 46.52 | -0.38 | -0.81% | 46.52 | 46.52 | 46.52 | 0 |
| 07 May 2024 | 46.90 | -0.36 | -0.76% | 46.90 | 46.90 | 46.90 | 225 |
| 06 May 2024 | 47.26 | 0.75 | 1.61% | 47.02 | 47.36 | 47.02 | 5,000 |
| 03 May 2024 | 46.51 | 0.46 | 1.00% | 46.47 | 46.51 | 46.31 | 5,300 |
| 02 May 2024 | 46.05 | -0.41 | -0.88% | 46.25 | 46.25 | 46.05 | 416 |
| 01 May 2024 | 46.46 | -0.01 | -0.02% | 46.56 | 46.75 | 46.45 | 902 |
| 30 Abr 2024 | 46.47 | 0.24 | 0.52% | 46.56 | 46.56 | 46.47 | 564 |
| 29 Abr 2024 | 46.23 | -0.26 | -0.56% | 46.36 | 46.36 | 46.08 | 8,101 |
| 26 Abr 2024 | 46.49 | 1.17 | 2.58% | 46.49 | 46.49 | 46.49 | 1,300 |
| 25 Abr 2024 | 45.32 | -0.70 | -1.52% | 45.32 | 45.32 | 45.32 | 25 |
| 24 Abr 2024 | 46.02 | 0.41 | 0.90% | 46.02 | 46.02 | 46.02 | 0 |
| 23 Abr 2024 | 45.61 | 0.17 | 0.37% | 45.61 | 45.61 | 45.61 | 221 |
| 22 Abr 2024 | 45.44 | 0.43 | 0.96% | 45.20 | 45.44 | 45.13 | 10,525 |
| 19 Abr 2024 | 45.01 | -0.27 | -0.60% | 45.08 | 45.25 | 45.01 | 1,772 |
| 18 Abr 2024 | 45.28 | -0.09 | -0.20% | 45.36 | 45.36 | 45.28 | 7,701 |
| 17 Abr 2024 | 45.37 | -0.54 | -1.18% | 45.37 | 45.37 | 45.37 | 0 |
| 16 Abr 2024 | 45.91 | -0.53 | -1.14% | 45.77 | 45.91 | 45.77 | 623 |
| 15 Abr 2024 | 46.44 | 0.17 | 0.37% | 47.20 | 47.20 | 46.44 | 855 |
| 12 Abr 2024 | 46.27 | -0.59 | -1.26% | 46.54 | 46.54 | 46.27 | 400 |
| 11 Abr 2024 | 46.86 | 0.48 | 1.03% | 46.86 | 46.86 | 46.86 | 4 |
| 10 Abr 2024 | 46.38 | -0.25 | -0.54% | 46.38 | 46.38 | 46.38 | 40 |
| 09 Abr 2024 | 46.63 | 0.05 | 0.11% | 47.05 | 47.05 | 46.63 | 1,200 |
| 08 Abr 2024 | 46.58 | 0.45 | 0.98% | 46.69 | 46.69 | 46.58 | 301 |
| 05 Abr 2024 | 46.13 | 0.11 | 0.24% | 46.04 | 46.13 | 46.03 | 6,000 |
| 04 Abr 2024 | 46.02 | -0.47 | -1.01% | 46.25 | 46.25 | 46.02 | 416 |
| 03 Abr 2024 | 46.49 | 0.33 | 0.71% | 46.25 | 46.49 | 46.25 | 3,758 |
| 02 Abr 2024 | 46.16 | -0.25 | -0.54% | 46.16 | 46.16 | 46.16 | 2 |
| 01 Abr 2024 | 46.41 | -0.60 | -1.28% | 46.41 | 46.41 | 46.41 | 115 |
| 28 Mar 2024 | 47.01 | -0.18 | -0.38% | 47.02 | 47.02 | 47.01 | 244 |
| 27 Mar 2024 | 47.19 | -0.06 | -0.13% | 47.05 | 47.19 | 47.05 | 5,873 |
| 26 Mar 2024 | 47.25 | 0.13 | 0.28% | 47.30 | 47.33 | 47.25 | 440 |
| 25 Mar 2024 | 47.12 | -0.45 | -0.95% | 47.23 | 47.26 | 47.12 | 638 |
| 22 Mar 2024 | 47.57 | 0.03 | 0.06% | 47.49 | 47.57 | 47.48 | 300 |
| 21 Mar 2024 | 47.54 | 0.42 | 0.89% | 47.35 | 47.54 | 47.35 | 600 |
| 20 Mar 2024 | 47.12 | 0.36 | 0.77% | 46.99 | 47.12 | 46.96 | 5,111 |
| 19 Mar 2024 | 46.76 | 0.78 | 1.70% | 46.40 | 46.76 | 46.36 | 5,170 |
| 18 Mar 2024 | 45.98 | 0.67 | 1.48% | 45.98 | 45.98 | 45.98 | 0 |
| 15 Mar 2024 | 45.31 | 0.67 | 1.50% | 45.31 | 45.31 | 45.31 | 0 |
| 14 Mar 2024 | 44.64 | -0.14 | -0.31% | 44.85 | 44.85 | 44.64 | 2,401 |
| 13 Mar 2024 | 44.78 | -0.40 | -0.89% | 44.81 | 44.81 | 44.78 | 112 |
| 12 Mar 2024 | 45.18 | 0.63 | 1.41% | 45.16 | 45.18 | 45.10 | 2,100 |
| 11 Mar 2024 | 44.55 | -1.13 | -2.47% | 44.60 | 44.60 | 44.54 | 2,017 |
| 08 Mar 2024 | 45.68 | -0.34 | -0.74% | 45.70 | 45.85 | 45.68 | 1,346 |
| 07 Mar 2024 | 46.02 | -0.33 | -0.71% | 46.06 | 46.06 | 46.00 | 589 |
| 06 Mar 2024 | 46.35 | 0.42 | 0.91% | 46.27 | 46.50 | 46.27 | 600 |
| 05 Mar 2024 | 45.93 | 0.03 | 0.07% | 46.15 | 46.15 | 45.93 | 973 |
| 04 Mar 2024 | 45.90 | -0.31 | -0.67% | 45.95 | 46.01 | 45.84 | 2,200 |
