ZLD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
30 Oct 2024 | 27.84 | -0.19 | -0.68% | 27.84 | 27.84 | 27.84 | 18 |
29 Oct 2024 | 28.03 | -0.13 | -0.46% | 28.03 | 28.03 | 28.03 | 0 |
28 Oct 2024 | 28.16 | 0.21 | 0.75% | 28.14 | 28.16 | 28.10 | 6,100 |
25 Oct 2024 | 27.95 | -0.11 | -0.39% | 28.06 | 28.06 | 27.95 | 100 |
24 Oct 2024 | 28.06 | 0.05 | 0.18% | 28.06 | 28.06 | 28.06 | 100 |
23 Oct 2024 | 28.01 | -0.13 | -0.46% | 28.01 | 28.01 | 28.01 | 0 |
22 Oct 2024 | 28.14 | -0.12 | -0.42% | 28.14 | 28.14 | 28.14 | 0 |
21 Oct 2024 | 28.26 | -0.27 | -0.95% | 28.33 | 28.33 | 28.26 | 200 |
18 Oct 2024 | 28.53 | 0.11 | 0.39% | 28.53 | 28.53 | 28.53 | 100 |
17 Oct 2024 | 28.42 | 0.09 | 0.32% | 28.62 | 28.62 | 28.42 | 100 |
16 Oct 2024 | 28.33 | 0.22 | 0.78% | 28.33 | 28.33 | 28.33 | 23 |
15 Oct 2024 | 28.11 | -0.01 | -0.04% | 28.23 | 28.25 | 28.11 | 5,238 |
11 Oct 2024 | 28.12 | 0.12 | 0.43% | 28.12 | 28.12 | 28.12 | 0 |
10 Oct 2024 | 28.00 | -0.03 | -0.11% | 28.03 | 28.04 | 28.00 | 425 |
09 Oct 2024 | 28.03 | 0.00 | 0.00% | 28.03 | 28.03 | 28.03 | 0 |
08 Oct 2024 | 28.03 | 0.06 | 0.21% | 28.03 | 28.03 | 28.03 | 0 |
07 Oct 2024 | 27.97 | -0.21 | -0.75% | 27.97 | 27.97 | 27.97 | 0 |
04 Oct 2024 | 28.18 | 0.22 | 0.79% | 28.08 | 28.18 | 28.08 | 3,700 |
03 Oct 2024 | 27.96 | -0.21 | -0.75% | 27.96 | 27.96 | 27.96 | 1 |
02 Oct 2024 | 28.17 | -0.05 | -0.18% | 28.17 | 28.17 | 28.17 | 0 |
01 Oct 2024 | 28.22 | 0.01 | 0.04% | 28.22 | 28.22 | 28.22 | 0 |
30 Sep 2024 | 28.21 | -0.01 | -0.04% | 28.21 | 28.21 | 28.21 | 25 |
27 Sep 2024 | 28.22 | -0.42 | -1.47% | 28.29 | 28.29 | 28.22 | 1,750 |
26 Sep 2024 | 28.64 | 0.32 | 1.13% | 28.64 | 28.64 | 28.64 | 100 |
25 Sep 2024 | 28.32 | -0.01 | -0.04% | 28.23 | 28.32 | 28.23 | 300 |
24 Sep 2024 | 28.33 | -0.13 | -0.46% | 28.44 | 28.46 | 28.25 | 3,900 |
23 Sep 2024 | 28.46 | 0.13 | 0.46% | 28.46 | 28.46 | 28.46 | 600 |
20 Sep 2024 | 28.33 | -0.17 | -0.60% | 28.36 | 28.36 | 28.33 | 135 |
19 Sep 2024 | 28.50 | 0.11 | 0.39% | 28.59 | 28.59 | 28.50 | 300 |
18 Sep 2024 | 28.39 | -0.05 | -0.18% | 28.39 | 28.42 | 28.39 | 9,500 |
17 Sep 2024 | 28.44 | -0.11 | -0.39% | 28.44 | 28.44 | 28.44 | 0 |
16 Sep 2024 | 28.55 | 0.11 | 0.39% | 28.55 | 28.55 | 28.55 | 0 |
13 Sep 2024 | 28.44 | -0.04 | -0.14% | 28.47 | 28.47 | 28.44 | 100 |
12 Sep 2024 | 28.48 | 0.03 | 0.11% | 28.40 | 28.48 | 28.40 | 2,000 |
11 Sep 2024 | 28.45 | 0.02 | 0.07% | 28.47 | 28.47 | 28.45 | 500 |
10 Sep 2024 | 28.43 | 0.00 | 0.00% | 28.43 | 28.43 | 28.43 | 0 |
09 Sep 2024 | 28.43 | 0.47 | 1.68% | 28.23 | 28.43 | 28.23 | 200 |
06 Sep 2024 | 27.96 | -0.24 | -0.85% | 28.18 | 28.18 | 27.96 | 5,600 |
05 Sep 2024 | 28.20 | -0.02 | -0.07% | 28.27 | 28.27 | 28.20 | 100 |
04 Sep 2024 | 28.22 | 0.03 | 0.11% | 28.22 | 28.22 | 28.22 | 0 |
03 Sep 2024 | 28.19 | -0.18 | -0.63% | 28.39 | 28.39 | 28.19 | 800 |
30 Ago 2024 | 28.37 | 0.15 | 0.53% | 28.25 | 28.37 | 28.25 | 200 |
29 Ago 2024 | 28.22 | 0.07 | 0.25% | 28.22 | 28.22 | 28.22 | 50 |
28 Ago 2024 | 28.15 | 0.15 | 0.54% | 28.15 | 28.15 | 28.15 | 0 |
27 Ago 2024 | 28.00 | 0.08 | 0.29% | 28.00 | 28.00 | 28.00 | 0 |
26 Ago 2024 | 27.92 | 0.00 | 0.00% | 27.92 | 27.92 | 27.92 | 0 |
23 Ago 2024 | 27.92 | 0.23 | 0.83% | 27.92 | 27.92 | 27.92 | 59 |
22 Ago 2024 | 27.69 | 0.05 | 0.18% | 27.72 | 27.72 | 27.69 | 332 |
21 Ago 2024 | 27.64 | 0.11 | 0.40% | 27.68 | 27.70 | 27.64 | 3,900 |
20 Ago 2024 | 27.53 | -0.07 | -0.25% | 27.53 | 27.53 | 27.53 | 0 |
19 Ago 2024 | 27.60 | 0.10 | 0.36% | 27.69 | 27.69 | 27.60 | 1,600 |
16 Ago 2024 | 27.50 | -0.01 | -0.04% | 27.50 | 27.50 | 27.50 | 0 |
15 Ago 2024 | 27.51 | 0.21 | 0.77% | 27.47 | 27.51 | 27.47 | 100 |
14 Ago 2024 | 27.30 | 0.12 | 0.44% | 27.30 | 27.30 | 27.30 | 0 |
13 Ago 2024 | 27.18 | 0.24 | 0.89% | 27.18 | 27.18 | 27.18 | 0 |
12 Ago 2024 | 26.94 | -0.06 | -0.22% | 27.04 | 27.04 | 26.94 | 610 |
09 Ago 2024 | 27.00 | 0.08 | 0.30% | 26.94 | 27.06 | 26.94 | 1,010 |
08 Ago 2024 | 26.92 | 0.29 | 1.09% | 26.91 | 26.92 | 26.91 | 400 |
07 Ago 2024 | 26.63 | 0.18 | 0.68% | 26.63 | 26.63 | 26.63 | 60 |
06 Ago 2024 | 26.45 | -0.44 | -1.64% | 26.36 | 26.46 | 26.36 | 3,900 |
02 Ago 2024 | 26.89 | -0.15 | -0.55% | 26.97 | 26.98 | 26.81 | 10,510 |