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.
ZMID Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 43.01 | 0.20 | 0.47% | 43.25 | 43.25 | 42.83 | 1,510 |
| 27 Jun 2024 | 42.81 | -0.03 | -0.07% | 42.78 | 42.81 | 42.78 | 720 |
| 26 Jun 2024 | 42.84 | 0.00 | 0.00% | 42.84 | 42.84 | 42.84 | 125 |
| 25 Jun 2024 | 42.84 | -0.46 | -1.06% | 43.38 | 43.38 | 42.79 | 2,517 |
| 24 Jun 2024 | 43.30 | 0.22 | 0.51% | 43.40 | 43.43 | 43.30 | 1,497 |
| 21 Jun 2024 | 43.08 | 0.17 | 0.40% | 42.94 | 43.08 | 42.94 | 552 |
| 20 Jun 2024 | 42.91 | -0.30 | -0.69% | 43.11 | 43.11 | 42.91 | 734 |
| 19 Jun 2024 | 43.21 | 0.07 | 0.16% | 43.24 | 43.39 | 43.21 | 7,200 |
| 18 Jun 2024 | 43.14 | 0.10 | 0.23% | 43.20 | 43.22 | 43.13 | 1,930 |
| 17 Jun 2024 | 43.04 | 0.37 | 0.87% | 42.90 | 43.06 | 42.90 | 2,121 |
| 14 Jun 2024 | 42.67 | -0.63 | -1.45% | 42.67 | 42.67 | 42.66 | 274 |
| 13 Jun 2024 | 43.30 | -0.20 | -0.46% | 43.47 | 43.47 | 43.30 | 100 |
| 12 Jun 2024 | 43.50 | 0.48 | 1.12% | 43.19 | 43.66 | 43.19 | 1,841 |
| 11 Jun 2024 | 43.02 | -0.19 | -0.44% | 43.22 | 43.22 | 42.93 | 685 |
| 10 Jun 2024 | 43.21 | 0.10 | 0.23% | 43.17 | 43.25 | 43.17 | 2,500 |
| 07 Jun 2024 | 43.11 | -0.04 | -0.09% | 43.30 | 43.30 | 43.11 | 1,945 |
| 06 Jun 2024 | 43.15 | -0.21 | -0.48% | 43.31 | 43.31 | 43.13 | 614 |
| 05 Jun 2024 | 43.36 | 0.50 | 1.17% | 43.36 | 43.36 | 43.36 | 448 |
| 04 Jun 2024 | 42.86 | -0.40 | -0.92% | 42.92 | 43.00 | 42.86 | 1,457 |
| 03 Jun 2024 | 43.26 | -0.24 | -0.55% | 43.52 | 43.52 | 43.26 | 1,400 |
| 31 May 2024 | 43.50 | 0.26 | 0.60% | 43.04 | 43.50 | 43.04 | 1,671 |
| 30 May 2024 | 43.24 | 0.28 | 0.65% | 43.10 | 43.24 | 43.10 | 151 |
| 29 May 2024 | 42.96 | -0.31 | -0.72% | 42.55 | 42.96 | 42.55 | 2,112 |
| 28 May 2024 | 43.27 | -0.35 | -0.80% | 43.59 | 43.59 | 43.27 | 15,496 |
| 27 May 2024 | 43.62 | 0.02 | 0.05% | 43.62 | 43.62 | 43.62 | 2 |
| 24 May 2024 | 43.60 | 0.13 | 0.30% | 43.60 | 43.60 | 43.60 | 11 |
| 23 May 2024 | 43.47 | -0.39 | -0.89% | 43.47 | 43.47 | 43.47 | 1,183 |
| 22 May 2024 | 43.86 | -0.24 | -0.54% | 43.86 | 43.86 | 43.86 | 85 |
| 21 May 2024 | 44.10 | 0.11 | 0.25% | 44.08 | 44.10 | 44.08 | 100 |
| 17 May 2024 | 43.99 | -0.05 | -0.11% | 43.84 | 44.02 | 43.84 | 1,615 |
| 16 May 2024 | 44.04 | -0.30 | -0.68% | 44.15 | 44.15 | 44.04 | 202 |
| 15 May 2024 | 44.34 | 0.16 | 0.36% | 44.28 | 44.34 | 44.28 | 328 |
| 14 May 2024 | 44.18 | 0.35 | 0.80% | 44.15 | 44.18 | 44.09 | 2,125 |
| 13 May 2024 | 43.83 | -0.03 | -0.07% | 44.08 | 44.08 | 43.83 | 100 |
| 10 May 2024 | 43.86 | -0.04 | -0.09% | 43.87 | 43.87 | 43.85 | 5,197 |
| 09 May 2024 | 43.90 | 0.23 | 0.53% | 43.60 | 43.90 | 43.60 | 3,072 |
| 08 May 2024 | 43.67 | -0.11 | -0.25% | 43.36 | 43.67 | 43.36 | 585 |
| 07 May 2024 | 43.78 | 0.33 | 0.76% | 43.43 | 43.88 | 43.43 | 1,732 |
| 06 May 2024 | 43.45 | 0.53 | 1.23% | 43.42 | 43.45 | 43.42 | 101 |
| 03 May 2024 | 42.92 | 0.43 | 1.01% | 42.92 | 42.92 | 42.92 | 32 |
| 02 May 2024 | 42.49 | 0.22 | 0.52% | 42.33 | 42.49 | 42.33 | 370 |
| 01 May 2024 | 42.27 | 0.01 | 0.02% | 42.14 | 42.62 | 42.12 | 2,626 |
| 30 Abr 2024 | 42.26 | -0.35 | -0.82% | 42.86 | 42.86 | 42.26 | 381 |
| 29 Abr 2024 | 42.61 | 0.20 | 0.47% | 42.61 | 42.68 | 42.57 | 505 |
| 26 Abr 2024 | 42.41 | 0.17 | 0.40% | 42.41 | 42.41 | 42.41 | 7 |
| 25 Abr 2024 | 42.24 | -0.34 | -0.80% | 42.04 | 42.30 | 42.04 | 4,225 |
| 24 Abr 2024 | 42.58 | 0.13 | 0.31% | 42.50 | 42.58 | 42.50 | 101 |
| 23 Abr 2024 | 42.45 | 0.42 | 1.00% | 42.48 | 42.48 | 42.45 | 2,408 |
| 22 Abr 2024 | 42.03 | 0.29 | 0.69% | 41.70 | 42.23 | 41.70 | 440 |
| 19 Abr 2024 | 41.74 | 0.06 | 0.14% | 42.17 | 42.17 | 41.72 | 1,516 |
| 18 Abr 2024 | 41.68 | -0.15 | -0.36% | 41.80 | 41.80 | 41.68 | 896 |
| 17 Abr 2024 | 41.83 | -0.47 | -1.11% | 42.18 | 42.28 | 41.83 | 690 |
| 16 Abr 2024 | 42.30 | -0.07 | -0.17% | 42.07 | 42.30 | 42.07 | 331 |
| 15 Abr 2024 | 42.37 | -0.41 | -0.96% | 42.45 | 42.45 | 42.33 | 435 |
| 12 Abr 2024 | 42.78 | -0.40 | -0.93% | 43.00 | 43.00 | 42.78 | 682 |
| 11 Abr 2024 | 43.18 | 0.02 | 0.05% | 43.22 | 43.22 | 43.18 | 298 |
| 10 Abr 2024 | 43.16 | -0.49 | -1.12% | 43.15 | 43.16 | 43.15 | 232 |
| 09 Abr 2024 | 43.65 | -0.01 | -0.02% | 43.50 | 43.74 | 43.50 | 1,855 |
| 08 Abr 2024 | 43.66 | 0.14 | 0.32% | 43.51 | 43.72 | 43.51 | 330 |
| 05 Abr 2024 | 43.52 | 0.46 | 1.07% | 44.00 | 44.00 | 43.48 | 670 |
| 04 Abr 2024 | 43.06 | -0.37 | -0.85% | 43.09 | 43.09 | 43.00 | 1,449 |
| 03 Abr 2024 | 43.43 | 0.03 | 0.07% | 43.46 | 43.47 | 43.38 | 1,745 |
| 02 Abr 2024 | 43.40 | -0.59 | -1.34% | 43.30 | 43.40 | 43.25 | 4,374 |
