Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ZNQ.U Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 43.01 | -0.06 | -0.14% | 43.44 | 43.44 | 42.93 | 3,514 |
| 27 Jun 2024 | 43.07 | 0.02 | 0.05% | 43.21 | 43.21 | 43.07 | 402 |
| 26 Jun 2024 | 43.05 | 0.07 | 0.16% | 43.05 | 43.05 | 42.95 | 555 |
| 25 Jun 2024 | 42.98 | 0.48 | 1.13% | 42.62 | 42.98 | 42.62 | 1,200 |
| 24 Jun 2024 | 42.50 | -0.53 | -1.23% | 42.79 | 42.79 | 42.50 | 1,800 |
| 21 Jun 2024 | 43.03 | -0.07 | -0.16% | 42.94 | 43.06 | 42.91 | 3,710 |
| 20 Jun 2024 | 43.10 | -0.39 | -0.90% | 43.37 | 43.37 | 43.04 | 750 |
| 19 Jun 2024 | 43.49 | 0.07 | 0.16% | 43.75 | 43.75 | 43.49 | 220 |
| 18 Jun 2024 | 43.42 | -0.01 | -0.02% | 43.42 | 43.43 | 43.36 | 700 |
| 17 Jun 2024 | 43.43 | 0.60 | 1.40% | 42.92 | 43.54 | 42.92 | 300 |
| 14 Jun 2024 | 42.83 | 0.12 | 0.28% | 42.65 | 42.85 | 42.65 | 1,800 |
| 13 Jun 2024 | 42.71 | 0.25 | 0.59% | 42.56 | 42.76 | 42.56 | 5,145 |
| 12 Jun 2024 | 42.46 | 0.62 | 1.48% | 42.10 | 42.59 | 42.10 | 2,100 |
| 11 Jun 2024 | 41.84 | 0.27 | 0.65% | 41.41 | 41.84 | 41.41 | 1,800 |
| 10 Jun 2024 | 41.57 | 0.14 | 0.34% | 41.35 | 41.62 | 41.35 | 1,900 |
| 07 Jun 2024 | 41.43 | -0.04 | -0.10% | 41.45 | 41.47 | 41.43 | 2,900 |
| 06 Jun 2024 | 41.47 | 0.01 | 0.02% | 41.42 | 41.47 | 41.40 | 400 |
| 05 Jun 2024 | 41.46 | 0.78 | 1.92% | 41.08 | 41.46 | 41.08 | 400 |
| 04 Jun 2024 | 40.68 | 0.18 | 0.44% | 40.56 | 40.75 | 40.39 | 700 |
| 03 Jun 2024 | 40.50 | 0.16 | 0.40% | 40.29 | 40.50 | 40.29 | 311 |
| 31 May 2024 | 40.34 | -0.06 | -0.15% | 39.75 | 40.34 | 39.75 | 2,100 |
| 30 May 2024 | 40.40 | -0.44 | -1.08% | 40.61 | 40.66 | 40.40 | 410 |
| 29 May 2024 | 40.84 | -0.22 | -0.54% | 40.99 | 40.99 | 40.84 | 400 |
| 28 May 2024 | 41.06 | -0.09 | -0.22% | 41.00 | 41.06 | 41.00 | 200 |
| 27 May 2024 | 41.15 | 0.18 | 0.44% | 41.24 | 41.24 | 41.15 | 100 |
| 24 May 2024 | 40.97 | 0.37 | 0.91% | 40.97 | 40.97 | 40.97 | 0 |
| 23 May 2024 | 40.60 | -0.09 | -0.22% | 41.02 | 41.02 | 40.58 | 605 |
| 22 May 2024 | 40.69 | -0.10 | -0.25% | 40.83 | 40.85 | 40.69 | 1,100 |
| 21 May 2024 | 40.79 | 0.38 | 0.94% | 40.67 | 40.79 | 40.67 | 900 |
| 17 May 2024 | 40.41 | -0.08 | -0.20% | 40.50 | 40.50 | 40.39 | 300 |
| 16 May 2024 | 40.49 | -0.04 | -0.10% | 40.58 | 40.58 | 40.49 | 100 |
| 15 May 2024 | 40.53 | 0.58 | 1.45% | 40.51 | 40.53 | 40.51 | 1,200 |
| 14 May 2024 | 39.95 | 0.30 | 0.76% | 39.92 | 39.95 | 39.92 | 300 |
| 13 May 2024 | 39.65 | 0.07 | 0.18% | 39.65 | 39.65 | 39.65 | 2 |
| 10 May 2024 | 39.58 | 0.10 | 0.25% | 39.58 | 39.58 | 39.58 | 0 |
| 09 May 2024 | 39.48 | 0.07 | 0.18% | 39.42 | 39.51 | 39.26 | 20,760 |
| 08 May 2024 | 39.41 | -0.01 | -0.03% | 39.41 | 39.41 | 39.41 | 0 |
| 07 May 2024 | 39.42 | 0.05 | 0.13% | 39.43 | 39.43 | 39.42 | 300 |
| 06 May 2024 | 39.37 | 0.39 | 1.00% | 39.20 | 39.39 | 39.20 | 803 |
| 03 May 2024 | 38.98 | 0.80 | 2.10% | 38.98 | 38.98 | 38.98 | 4 |
| 02 May 2024 | 38.18 | 0.34 | 0.90% | 38.00 | 38.26 | 37.82 | 1,106 |
| 01 May 2024 | 37.84 | -0.29 | -0.76% | 37.84 | 37.84 | 37.84 | 0 |
| 30 Abr 2024 | 38.13 | -0.61 | -1.57% | 38.65 | 38.65 | 38.11 | 1,350 |
| 29 Abr 2024 | 38.74 | 0.78 | 2.05% | 38.75 | 38.75 | 38.61 | 1,800 |
| 26 Abr 2024 | 37.96 | 0.00 | 0.00% | 37.96 | 37.96 | 37.96 | 0 |
| 25 Abr 2024 | 37.96 | -0.24 | -0.63% | 37.74 | 38.01 | 37.53 | 2,000 |
| 24 Abr 2024 | 38.20 | 0.14 | 0.37% | 38.07 | 38.20 | 38.07 | 1,300 |
| 23 Abr 2024 | 38.06 | 0.58 | 1.55% | 38.05 | 38.07 | 37.97 | 400 |
| 22 Abr 2024 | 37.48 | 0.36 | 0.97% | 37.21 | 37.64 | 37.21 | 612 |
| 19 Abr 2024 | 37.12 | -0.79 | -2.08% | 37.49 | 37.49 | 37.10 | 2,558 |
| 18 Abr 2024 | 37.91 | -0.28 | -0.73% | 38.19 | 38.19 | 37.89 | 1,551 |
| 17 Abr 2024 | 38.19 | -0.46 | -1.19% | 38.35 | 38.35 | 38.19 | 727 |
| 16 Abr 2024 | 38.65 | 0.04 | 0.10% | 38.50 | 38.73 | 38.50 | 2,234 |
| 15 Abr 2024 | 38.61 | -0.62 | -1.58% | 39.13 | 39.13 | 38.61 | 501 |
| 12 Abr 2024 | 39.23 | -0.68 | -1.70% | 39.49 | 39.52 | 39.14 | 1,900 |
| 11 Abr 2024 | 39.91 | 0.64 | 1.63% | 39.44 | 39.91 | 39.36 | 400 |
| 10 Abr 2024 | 39.27 | -0.25 | -0.63% | 39.21 | 39.31 | 39.08 | 2,400 |
| 09 Abr 2024 | 39.52 | 0.10 | 0.25% | 39.43 | 39.52 | 39.43 | 300 |
| 08 Abr 2024 | 39.42 | -0.06 | -0.15% | 39.36 | 39.42 | 39.36 | 650 |
| 05 Abr 2024 | 39.48 | 0.45 | 1.15% | 39.52 | 39.52 | 39.42 | 500 |
| 04 Abr 2024 | 39.03 | -0.54 | -1.36% | 39.87 | 39.99 | 39.03 | 2,700 |
| 03 Abr 2024 | 39.57 | 0.07 | 0.18% | 39.53 | 39.73 | 39.52 | 1,200 |
| 02 Abr 2024 | 39.50 | -0.36 | -0.90% | 39.35 | 39.50 | 39.28 | 3,200 |
