Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ZLH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 31.98 | -0.41 | -1.27% | 31.93 | 31.98 | 31.93 | 2,060 |
| 27 May 2024 | 32.39 | 0.06 | 0.19% | 32.38 | 32.39 | 32.37 | 2,064 |
| 24 May 2024 | 32.33 | 0.01 | 0.03% | 32.32 | 32.33 | 32.32 | 1,300 |
| 23 May 2024 | 32.32 | -0.46 | -1.40% | 32.34 | 32.34 | 32.32 | 870 |
| 22 May 2024 | 32.78 | -0.12 | -0.36% | 32.79 | 32.79 | 32.78 | 101 |
| 21 May 2024 | 32.90 | -0.10 | -0.30% | 32.90 | 32.90 | 32.90 | 0 |
| 17 May 2024 | 33.00 | -0.03 | -0.09% | 32.95 | 33.00 | 32.95 | 600 |
| 16 May 2024 | 33.03 | 0.25 | 0.76% | 33.00 | 33.03 | 33.00 | 400 |
| 15 May 2024 | 32.78 | 0.08 | 0.24% | 32.78 | 32.78 | 32.78 | 100 |
| 14 May 2024 | 32.70 | -0.01 | -0.03% | 32.68 | 32.70 | 32.66 | 1,875 |
| 13 May 2024 | 32.71 | -0.02 | -0.06% | 32.82 | 32.82 | 32.69 | 5,363 |
| 10 May 2024 | 32.73 | 0.13 | 0.40% | 32.52 | 32.73 | 32.52 | 600 |
| 09 May 2024 | 32.60 | 0.20 | 0.62% | 32.45 | 32.60 | 32.45 | 1,800 |
| 08 May 2024 | 32.40 | 0.02 | 0.06% | 32.37 | 32.40 | 32.37 | 100 |
| 07 May 2024 | 32.38 | 0.26 | 0.81% | 32.27 | 32.38 | 32.27 | 150 |
| 06 May 2024 | 32.12 | 0.06 | 0.19% | 32.12 | 32.12 | 32.12 | 141 |
| 03 May 2024 | 32.06 | 0.11 | 0.34% | 32.00 | 32.06 | 32.00 | 384 |
| 02 May 2024 | 31.95 | -0.02 | -0.06% | 31.92 | 32.03 | 31.92 | 5,000 |
| 01 May 2024 | 31.97 | -0.06 | -0.19% | 31.94 | 32.11 | 31.94 | 1,300 |
| 30 Abr 2024 | 32.03 | -0.10 | -0.31% | 32.03 | 32.03 | 32.03 | 75 |
| 29 Abr 2024 | 32.13 | -0.01 | -0.03% | 32.13 | 32.13 | 32.13 | 0 |
| 26 Abr 2024 | 32.14 | 0.00 | 0.00% | 32.14 | 32.14 | 32.14 | 0 |
| 25 Abr 2024 | 32.14 | -0.14 | -0.43% | 32.16 | 32.16 | 32.13 | 290 |
| 24 Abr 2024 | 32.28 | 0.11 | 0.34% | 32.28 | 32.28 | 32.28 | 0 |
| 23 Abr 2024 | 32.17 | 0.13 | 0.41% | 32.17 | 32.17 | 32.17 | 500 |
| 22 Abr 2024 | 32.04 | 0.19 | 0.60% | 31.77 | 32.11 | 31.77 | 8,030 |
| 19 Abr 2024 | 31.85 | 0.35 | 1.11% | 31.50 | 31.85 | 31.50 | 1,065 |
| 18 Abr 2024 | 31.50 | 0.14 | 0.45% | 31.44 | 31.50 | 31.44 | 700 |
| 17 Abr 2024 | 31.36 | 0.11 | 0.35% | 31.40 | 31.40 | 31.36 | 100 |
| 16 Abr 2024 | 31.25 | -0.08 | -0.26% | 31.25 | 31.25 | 31.25 | 0 |
| 15 Abr 2024 | 31.33 | -0.14 | -0.44% | 31.33 | 31.33 | 31.33 | 200 |
| 12 Abr 2024 | 31.47 | -0.37 | -1.16% | 31.47 | 31.47 | 31.47 | 0 |
| 11 Abr 2024 | 31.84 | -0.19 | -0.59% | 31.91 | 31.91 | 31.84 | 145 |
| 10 Abr 2024 | 32.03 | -0.27 | -0.84% | 32.00 | 32.03 | 32.00 | 100 |
| 09 Abr 2024 | 32.30 | 0.01 | 0.03% | 32.30 | 32.30 | 32.30 | 0 |
| 08 Abr 2024 | 32.29 | -0.01 | -0.03% | 32.35 | 32.35 | 32.29 | 300 |
| 05 Abr 2024 | 32.30 | 0.08 | 0.25% | 32.22 | 32.30 | 32.15 | 2,600 |
| 04 Abr 2024 | 32.22 | -0.16 | -0.49% | 32.51 | 32.51 | 32.22 | 6,373 |
| 03 Abr 2024 | 32.38 | -0.17 | -0.52% | 32.38 | 32.38 | 32.38 | 270 |
| 02 Abr 2024 | 32.55 | -0.16 | -0.49% | 32.53 | 32.55 | 32.53 | 200 |
| 01 Abr 2024 | 32.71 | -0.16 | -0.49% | 32.67 | 32.71 | 32.67 | 1,200 |
| 28 Mar 2024 | 32.87 | 0.21 | 0.64% | 32.88 | 32.90 | 32.87 | 1,000 |
| 27 Mar 2024 | 32.66 | 0.27 | 0.83% | 32.43 | 32.66 | 32.43 | 4,000 |
| 26 Mar 2024 | 32.39 | 0.00 | 0.00% | 32.43 | 32.43 | 32.39 | 1,465 |
| 25 Mar 2024 | 32.39 | -0.08 | -0.25% | 32.39 | 32.39 | 32.39 | 100 |
| 22 Mar 2024 | 32.47 | -0.02 | -0.06% | 32.45 | 32.47 | 32.45 | 600 |
| 21 Mar 2024 | 32.49 | 0.10 | 0.31% | 32.51 | 32.53 | 32.49 | 302 |
| 20 Mar 2024 | 32.39 | -0.01 | -0.03% | 32.40 | 32.40 | 32.39 | 160 |
| 19 Mar 2024 | 32.40 | 0.19 | 0.59% | 32.34 | 32.40 | 32.32 | 5,511 |
| 18 Mar 2024 | 32.21 | 0.07 | 0.22% | 32.07 | 32.21 | 32.07 | 560 |
| 15 Mar 2024 | 32.14 | 0.04 | 0.12% | 32.14 | 32.14 | 32.14 | 79 |
| 14 Mar 2024 | 32.10 | -0.27 | -0.83% | 32.14 | 32.14 | 32.01 | 1,000 |
| 13 Mar 2024 | 32.37 | 0.00 | 0.00% | 32.45 | 32.45 | 32.37 | 800 |
| 12 Mar 2024 | 32.37 | 0.02 | 0.06% | 32.37 | 32.37 | 32.37 | 150 |
| 11 Mar 2024 | 32.35 | 0.14 | 0.43% | 32.35 | 32.35 | 32.35 | 0 |
| 08 Mar 2024 | 32.21 | 0.10 | 0.31% | 32.13 | 32.21 | 32.13 | 2,700 |
| 07 Mar 2024 | 32.11 | 0.02 | 0.06% | 32.06 | 32.21 | 32.06 | 3,570 |
| 06 Mar 2024 | 32.09 | 0.25 | 0.79% | 31.84 | 32.09 | 31.84 | 2,063 |
| 05 Mar 2024 | 31.84 | -0.07 | -0.22% | 31.84 | 31.84 | 31.84 | 0 |
| 04 Mar 2024 | 31.91 | 0.19 | 0.60% | 31.83 | 31.91 | 31.82 | 2,241 |
| 01 Mar 2024 | 31.72 | -0.06 | -0.19% | 31.69 | 31.72 | 31.64 | 334 |
| 29 Feb 2024 | 31.78 | 0.06 | 0.19% | 31.78 | 31.78 | 31.78 | 35 |
