Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ZLB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 Jun 2024 | 43.79 | -0.03 | -0.07% | 43.74 | 43.84 | 43.62 | 55,885 |
| 07 Jun 2024 | 43.82 | -0.35 | -0.79% | 43.96 | 44.06 | 43.76 | 40,165 |
| 06 Jun 2024 | 44.17 | 0.16 | 0.36% | 43.97 | 44.23 | 43.97 | 68,681 |
| 05 Jun 2024 | 44.01 | 0.33 | 0.76% | 43.82 | 44.03 | 43.80 | 87,370 |
| 04 Jun 2024 | 43.68 | 0.10 | 0.23% | 43.48 | 43.71 | 43.41 | 46,488 |
| 03 Jun 2024 | 43.58 | 0.09 | 0.21% | 43.53 | 43.67 | 43.40 | 54,817 |
| 31 May 2024 | 43.49 | 0.37 | 0.86% | 43.25 | 43.49 | 43.02 | 31,331 |
| 30 May 2024 | 43.12 | 0.17 | 0.40% | 42.94 | 43.20 | 42.94 | 36,884 |
| 29 May 2024 | 42.95 | -0.58 | -1.33% | 43.20 | 43.27 | 42.94 | 114,265 |
| 28 May 2024 | 43.53 | -0.46 | -1.05% | 43.91 | 43.92 | 43.48 | 24,278 |
| 27 May 2024 | 43.99 | -0.06 | -0.14% | 44.00 | 44.09 | 43.99 | 22,674 |
| 24 May 2024 | 44.05 | 0.13 | 0.30% | 43.97 | 44.18 | 43.96 | 32,175 |
| 23 May 2024 | 43.92 | -0.21 | -0.48% | 44.22 | 44.22 | 43.79 | 51,142 |
| 22 May 2024 | 44.13 | -0.06 | -0.14% | 44.04 | 44.27 | 44.00 | 49,761 |
| 21 May 2024 | 44.19 | -0.08 | -0.18% | 44.22 | 44.34 | 44.11 | 41,753 |
| 17 May 2024 | 44.27 | 0.05 | 0.11% | 44.24 | 44.29 | 44.10 | 35,103 |
| 16 May 2024 | 44.22 | 0.11 | 0.25% | 44.11 | 44.26 | 44.11 | 43,953 |
| 15 May 2024 | 44.11 | 0.05 | 0.11% | 44.13 | 44.20 | 44.04 | 30,706 |
| 14 May 2024 | 44.06 | 0.03 | 0.07% | 44.06 | 44.13 | 43.94 | 26,788 |
| 13 May 2024 | 44.03 | -0.04 | -0.09% | 44.09 | 44.27 | 43.97 | 67,789 |
| 10 May 2024 | 44.07 | 0.14 | 0.32% | 44.03 | 44.15 | 44.03 | 37,564 |
| 09 May 2024 | 43.93 | 0.02 | 0.05% | 44.00 | 44.14 | 43.91 | 39,405 |
| 08 May 2024 | 43.91 | 0.24 | 0.55% | 43.50 | 43.95 | 43.50 | 44,735 |
| 07 May 2024 | 43.67 | -0.07 | -0.16% | 43.76 | 43.80 | 43.63 | 43,026 |
| 06 May 2024 | 43.74 | 0.45 | 1.04% | 43.43 | 43.74 | 43.43 | 30,926 |
| 03 May 2024 | 43.29 | 0.19 | 0.44% | 43.17 | 43.29 | 43.07 | 69,048 |
| 02 May 2024 | 43.10 | 0.37 | 0.87% | 42.85 | 43.19 | 42.79 | 54,511 |
| 01 May 2024 | 42.73 | 0.12 | 0.28% | 42.49 | 43.02 | 42.37 | 99,101 |
| 30 Abr 2024 | 42.61 | -0.20 | -0.47% | 42.65 | 42.82 | 42.60 | 101,342 |
| 29 Abr 2024 | 42.81 | 0.06 | 0.14% | 42.79 | 42.89 | 42.64 | 29,699 |
| 26 Abr 2024 | 42.75 | 0.08 | 0.19% | 42.73 | 42.92 | 42.73 | 28,063 |
| 25 Abr 2024 | 42.67 | -0.04 | -0.09% | 42.45 | 42.70 | 42.22 | 32,004 |
| 24 Abr 2024 | 42.71 | 0.00 | 0.00% | 42.71 | 42.90 | 42.61 | 31,349 |
| 23 Abr 2024 | 42.71 | 0.13 | 0.31% | 42.60 | 42.82 | 42.60 | 35,691 |
| 22 Abr 2024 | 42.58 | 0.17 | 0.40% | 42.34 | 42.62 | 42.34 | 43,226 |
| 19 Abr 2024 | 42.41 | 0.09 | 0.21% | 42.25 | 42.50 | 42.25 | 88,477 |
| 18 Abr 2024 | 42.32 | 0.07 | 0.17% | 42.29 | 42.42 | 42.10 | 48,750 |
| 17 Abr 2024 | 42.25 | 0.03 | 0.07% | 42.28 | 42.41 | 42.04 | 45,228 |
| 16 Abr 2024 | 42.22 | -0.15 | -0.35% | 42.27 | 42.36 | 42.04 | 45,747 |
| 15 Abr 2024 | 42.37 | -0.16 | -0.38% | 42.73 | 42.82 | 42.22 | 47,759 |
| 12 Abr 2024 | 42.53 | -0.31 | -0.72% | 42.84 | 42.94 | 42.43 | 32,892 |
| 11 Abr 2024 | 42.84 | -0.13 | -0.30% | 43.01 | 43.03 | 42.67 | 42,087 |
| 10 Abr 2024 | 42.97 | -0.33 | -0.76% | 42.98 | 43.08 | 42.85 | 41,889 |
| 09 Abr 2024 | 43.30 | 0.16 | 0.37% | 43.25 | 43.30 | 42.98 | 41,921 |
| 08 Abr 2024 | 43.14 | -0.02 | -0.05% | 43.22 | 43.22 | 43.01 | 36,678 |
| 05 Abr 2024 | 43.16 | 0.48 | 1.12% | 42.71 | 43.23 | 42.70 | 26,454 |
| 04 Abr 2024 | 42.68 | -0.11 | -0.26% | 42.92 | 43.06 | 42.59 | 50,683 |
| 03 Abr 2024 | 42.79 | -0.13 | -0.30% | 42.83 | 42.96 | 42.78 | 51,015 |
| 02 Abr 2024 | 42.92 | -0.37 | -0.85% | 43.08 | 43.14 | 42.76 | 179,407 |
| 01 Abr 2024 | 43.29 | -0.10 | -0.23% | 43.37 | 43.39 | 43.18 | 59,958 |
| 28 Mar 2024 | 43.39 | 0.01 | 0.02% | 43.39 | 43.53 | 43.31 | 42,142 |
| 27 Mar 2024 | 43.38 | -0.01 | -0.02% | 43.22 | 43.44 | 43.20 | 41,315 |
| 26 Mar 2024 | 43.39 | 0.00 | 0.00% | 43.41 | 43.58 | 43.35 | 38,407 |
| 25 Mar 2024 | 43.39 | -0.09 | -0.21% | 43.49 | 43.61 | 43.39 | 33,088 |
| 22 Mar 2024 | 43.48 | -0.23 | -0.53% | 43.75 | 43.75 | 43.48 | 89,378 |
| 21 Mar 2024 | 43.71 | 0.02 | 0.05% | 43.79 | 43.90 | 43.71 | 35,397 |
| 20 Mar 2024 | 43.69 | 0.08 | 0.18% | 43.55 | 43.74 | 43.53 | 53,978 |
| 19 Mar 2024 | 43.61 | 0.03 | 0.07% | 43.62 | 43.74 | 43.55 | 45,827 |
| 18 Mar 2024 | 43.58 | -0.02 | -0.05% | 43.66 | 43.69 | 43.55 | 38,280 |
| 15 Mar 2024 | 43.60 | 0.03 | 0.07% | 43.44 | 43.69 | 43.38 | 50,509 |
| 14 Mar 2024 | 43.57 | -0.26 | -0.59% | 43.85 | 43.85 | 43.40 | 34,875 |
| 13 Mar 2024 | 43.83 | -0.05 | -0.11% | 43.89 | 44.00 | 43.79 | 38,647 |
