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.
ZLU Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 50.22 | -0.03 | -0.06% | 50.20 | 50.32 | 50.17 | 8,768 |
| 21 May 2024 | 50.25 | -0.01 | -0.02% | 50.23 | 50.35 | 50.20 | 4,194 |
| 17 May 2024 | 50.26 | -0.02 | -0.04% | 50.33 | 50.33 | 50.18 | 1,103 |
| 16 May 2024 | 50.28 | 0.36 | 0.72% | 50.00 | 50.32 | 50.00 | 11,067 |
| 15 May 2024 | 49.92 | 0.00 | 0.00% | 50.00 | 50.07 | 49.88 | 12,454 |
| 14 May 2024 | 49.92 | -0.08 | -0.16% | 50.09 | 50.09 | 49.80 | 12,736 |
| 13 May 2024 | 50.00 | -0.02 | -0.04% | 50.11 | 50.27 | 49.92 | 116,135 |
| 10 May 2024 | 50.02 | 0.17 | 0.34% | 49.84 | 50.03 | 49.83 | 7,416 |
| 09 May 2024 | 49.85 | 0.09 | 0.18% | 49.67 | 49.86 | 49.67 | 9,897 |
| 08 May 2024 | 49.76 | 0.06 | 0.12% | 49.45 | 49.80 | 49.45 | 8,701 |
| 07 May 2024 | 49.70 | 0.55 | 1.12% | 49.12 | 49.72 | 49.12 | 17,829 |
| 06 May 2024 | 49.15 | 0.10 | 0.20% | 49.23 | 49.23 | 48.95 | 6,039 |
| 03 May 2024 | 49.05 | 0.12 | 0.25% | 48.99 | 49.05 | 48.77 | 3,794 |
| 02 May 2024 | 48.93 | -0.22 | -0.45% | 49.02 | 49.14 | 48.88 | 9,002 |
| 01 May 2024 | 49.15 | -0.11 | -0.22% | 49.08 | 49.29 | 48.90 | 10,888 |
| 30 Abr 2024 | 49.26 | 0.12 | 0.24% | 49.14 | 49.40 | 49.14 | 12,473 |
| 29 Abr 2024 | 49.14 | 0.30 | 0.61% | 48.84 | 49.14 | 48.84 | 38,771 |
| 26 Abr 2024 | 48.84 | -0.27 | -0.55% | 48.95 | 49.03 | 48.84 | 3,916 |
| 25 Abr 2024 | 49.11 | -0.31 | -0.63% | 49.42 | 49.42 | 48.96 | 18,073 |
| 24 Abr 2024 | 49.42 | 0.31 | 0.63% | 49.37 | 49.46 | 48.94 | 22,554 |
| 23 Abr 2024 | 49.11 | 0.05 | 0.10% | 49.17 | 49.25 | 49.08 | 12,508 |
| 22 Abr 2024 | 49.06 | 0.10 | 0.20% | 48.75 | 49.23 | 48.75 | 8,189 |
| 19 Abr 2024 | 48.96 | 0.50 | 1.03% | 48.67 | 48.97 | 48.67 | 10,390 |
| 18 Abr 2024 | 48.46 | 0.18 | 0.37% | 48.31 | 48.48 | 48.30 | 10,022 |
| 17 Abr 2024 | 48.28 | 0.06 | 0.12% | 48.21 | 48.31 | 48.18 | 4,586 |
| 16 Abr 2024 | 48.22 | -0.11 | -0.23% | 48.48 | 48.48 | 48.22 | 4,488 |
| 15 Abr 2024 | 48.33 | -0.13 | -0.27% | 48.46 | 48.66 | 48.24 | 10,056 |
| 12 Abr 2024 | 48.46 | -0.24 | -0.49% | 48.85 | 48.85 | 48.42 | 6,196 |
| 11 Abr 2024 | 48.70 | -0.28 | -0.57% | 48.98 | 48.98 | 48.70 | 6,691 |
| 10 Abr 2024 | 48.98 | -0.02 | -0.04% | 49.00 | 49.00 | 48.78 | 34,449 |
| 09 Abr 2024 | 49.00 | 0.01 | 0.02% | 49.29 | 49.29 | 48.96 | 5,269 |
| 08 Abr 2024 | 48.99 | -0.05 | -0.10% | 48.94 | 49.14 | 48.94 | 5,887 |
| 05 Abr 2024 | 49.04 | 0.19 | 0.39% | 49.12 | 49.12 | 48.86 | 12,572 |
| 04 Abr 2024 | 48.85 | -0.11 | -0.22% | 48.90 | 49.06 | 48.73 | 11,405 |
| 03 Abr 2024 | 48.96 | -0.43 | -0.87% | 49.31 | 49.31 | 48.95 | 4,005 |
| 02 Abr 2024 | 49.39 | -0.27 | -0.54% | 49.34 | 49.41 | 49.34 | 7,045 |
| 01 Abr 2024 | 49.66 | -0.10 | -0.20% | 49.80 | 49.80 | 49.57 | 7,366 |
| 28 Mar 2024 | 49.76 | 0.21 | 0.42% | 49.65 | 49.82 | 49.65 | 7,909 |
| 27 Mar 2024 | 49.55 | 0.40 | 0.81% | 49.13 | 49.56 | 49.13 | 16,335 |
| 26 Mar 2024 | 49.15 | 0.00 | 0.00% | 49.06 | 49.24 | 49.06 | 21,832 |
| 25 Mar 2024 | 49.15 | -0.19 | -0.39% | 49.23 | 49.34 | 49.12 | 18,027 |
| 22 Mar 2024 | 49.34 | 0.20 | 0.41% | 49.30 | 49.37 | 49.27 | 6,769 |
| 21 Mar 2024 | 49.14 | 0.26 | 0.53% | 49.01 | 49.21 | 48.97 | 6,972 |
| 20 Mar 2024 | 48.88 | -0.24 | -0.49% | 49.19 | 49.26 | 48.86 | 8,671 |
| 19 Mar 2024 | 49.12 | 0.38 | 0.78% | 49.07 | 49.14 | 48.95 | 12,830 |
| 18 Mar 2024 | 48.74 | 0.11 | 0.23% | 48.58 | 48.96 | 48.58 | 10,570 |
| 15 Mar 2024 | 48.63 | 0.09 | 0.19% | 48.33 | 48.63 | 48.33 | 6,049 |
| 14 Mar 2024 | 48.54 | -0.20 | -0.41% | 48.82 | 48.82 | 48.34 | 11,781 |
| 13 Mar 2024 | 48.74 | -0.09 | -0.18% | 48.82 | 48.92 | 48.65 | 31,572 |
| 12 Mar 2024 | 48.83 | 0.08 | 0.16% | 48.87 | 48.94 | 48.79 | 8,730 |
| 11 Mar 2024 | 48.75 | 0.16 | 0.33% | 48.48 | 48.75 | 48.48 | 6,738 |
| 08 Mar 2024 | 48.59 | 0.30 | 0.62% | 48.22 | 48.60 | 48.22 | 9,945 |
| 07 Mar 2024 | 48.29 | -0.11 | -0.23% | 48.55 | 48.55 | 48.21 | 10,770 |
| 06 Mar 2024 | 48.40 | 0.05 | 0.10% | 48.37 | 48.50 | 48.31 | 8,901 |
| 05 Mar 2024 | 48.35 | -0.06 | -0.12% | 48.36 | 48.63 | 48.24 | 13,398 |
| 04 Mar 2024 | 48.41 | 0.36 | 0.75% | 48.08 | 48.41 | 48.00 | 12,133 |
| 01 Mar 2024 | 48.05 | -0.11 | -0.23% | 48.09 | 48.09 | 47.87 | 11,338 |
| 29 Feb 2024 | 48.16 | 0.08 | 0.17% | 48.19 | 48.30 | 47.94 | 16,294 |
| 28 Feb 2024 | 48.08 | 0.15 | 0.31% | 47.96 | 48.13 | 47.96 | 7,170 |
| 27 Feb 2024 | 47.93 | 0.14 | 0.29% | 47.77 | 47.95 | 47.77 | 6,851 |
| 26 Feb 2024 | 47.79 | -0.40 | -0.83% | 48.00 | 48.00 | 47.75 | 4,649 |
| 23 Feb 2024 | 48.19 | 0.30 | 0.63% | 47.87 | 48.27 | 47.87 | 9,690 |
