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.
ZPAY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 31.24 | -0.03 | -0.10% | 31.18 | 31.27 | 31.18 | 17,692 |
| 16 May 2024 | 31.27 | 0.04 | 0.13% | 31.30 | 31.30 | 31.26 | 1,310 |
| 15 May 2024 | 31.23 | 0.07 | 0.22% | 31.16 | 31.26 | 31.16 | 3,918 |
| 14 May 2024 | 31.16 | 0.01 | 0.03% | 31.20 | 31.20 | 31.12 | 1,690 |
| 13 May 2024 | 31.15 | 0.06 | 0.19% | 31.05 | 31.19 | 31.05 | 8,653 |
| 10 May 2024 | 31.09 | 0.04 | 0.13% | 31.02 | 31.09 | 31.02 | 2,762 |
| 09 May 2024 | 31.05 | -0.06 | -0.19% | 31.04 | 31.06 | 31.04 | 1,206 |
| 08 May 2024 | 31.11 | 0.08 | 0.26% | 31.06 | 31.11 | 31.06 | 5,651 |
| 07 May 2024 | 31.03 | 0.16 | 0.52% | 30.87 | 31.10 | 30.87 | 6,274 |
| 06 May 2024 | 30.87 | 0.03 | 0.10% | 30.81 | 30.87 | 30.81 | 1,270 |
| 03 May 2024 | 30.84 | 0.18 | 0.59% | 30.87 | 30.88 | 30.84 | 1,730 |
| 02 May 2024 | 30.66 | -0.13 | -0.42% | 30.79 | 30.79 | 30.65 | 5,648 |
| 01 May 2024 | 30.79 | 0.05 | 0.16% | 30.61 | 30.79 | 30.61 | 538 |
| 30 Abr 2024 | 30.74 | 0.10 | 0.33% | 30.71 | 30.80 | 30.71 | 1,605 |
| 29 Abr 2024 | 30.64 | 0.00 | 0.00% | 30.59 | 30.68 | 30.59 | 9,044 |
| 26 Abr 2024 | 30.64 | 0.00 | 0.00% | 30.64 | 30.64 | 30.64 | 0 |
| 25 Abr 2024 | 30.64 | -0.20 | -0.65% | 30.67 | 30.67 | 30.61 | 1,899 |
| 24 Abr 2024 | 30.84 | 0.18 | 0.59% | 30.67 | 30.84 | 30.67 | 2,779 |
| 23 Abr 2024 | 30.66 | 0.03 | 0.10% | 30.76 | 30.76 | 30.65 | 8,989 |
| 22 Abr 2024 | 30.63 | 0.02 | 0.07% | 30.61 | 30.69 | 30.60 | 6,108 |
| 19 Abr 2024 | 30.61 | -0.12 | -0.39% | 30.71 | 30.71 | 30.59 | 32,258 |
| 18 Abr 2024 | 30.73 | 0.02 | 0.07% | 30.70 | 30.74 | 30.70 | 1,634 |
| 17 Abr 2024 | 30.71 | -0.18 | -0.58% | 30.88 | 30.88 | 30.71 | 4,912 |
| 16 Abr 2024 | 30.89 | 0.08 | 0.26% | 30.88 | 30.91 | 30.88 | 6,408 |
| 15 Abr 2024 | 30.81 | -0.09 | -0.29% | 30.99 | 30.99 | 30.80 | 17,827 |
| 12 Abr 2024 | 30.90 | 0.01 | 0.03% | 30.90 | 31.00 | 30.88 | 29,565 |
| 11 Abr 2024 | 30.89 | 0.10 | 0.32% | 30.85 | 30.90 | 30.85 | 3,902 |
| 10 Abr 2024 | 30.79 | 0.08 | 0.26% | 30.62 | 30.80 | 30.62 | 2,900 |
| 09 Abr 2024 | 30.71 | 0.05 | 0.16% | 30.68 | 30.73 | 30.68 | 1,940 |
| 08 Abr 2024 | 30.66 | -0.02 | -0.07% | 30.52 | 30.71 | 30.52 | 2,977 |
| 05 Abr 2024 | 30.68 | 0.16 | 0.52% | 30.71 | 30.71 | 30.67 | 1,901 |
| 04 Abr 2024 | 30.52 | -0.11 | -0.36% | 30.64 | 30.64 | 30.52 | 26,496 |
| 03 Abr 2024 | 30.63 | -0.14 | -0.45% | 30.75 | 30.75 | 30.63 | 7,516 |
| 02 Abr 2024 | 30.77 | -0.13 | -0.42% | 30.79 | 30.79 | 30.73 | 12,940 |
| 01 Abr 2024 | 30.90 | 0.00 | 0.00% | 31.02 | 31.02 | 30.89 | 9,912 |
| 28 Mar 2024 | 30.90 | -0.01 | -0.03% | 30.86 | 30.90 | 30.86 | 2,332 |
| 27 Mar 2024 | 30.91 | -0.06 | -0.19% | 31.02 | 31.02 | 30.86 | 3,773 |
| 26 Mar 2024 | 30.97 | -0.06 | -0.19% | 31.05 | 31.05 | 30.97 | 4,240 |
| 25 Mar 2024 | 31.03 | -0.13 | -0.42% | 30.98 | 31.04 | 30.98 | 2,799 |
| 22 Mar 2024 | 31.16 | 0.07 | 0.23% | 31.02 | 31.16 | 31.02 | 9,588 |
| 21 Mar 2024 | 31.09 | 0.12 | 0.39% | 31.05 | 31.13 | 31.05 | 2,678 |
| 20 Mar 2024 | 30.97 | -0.11 | -0.35% | 31.05 | 31.10 | 30.97 | 4,683 |
| 19 Mar 2024 | 31.08 | 0.16 | 0.52% | 31.00 | 31.08 | 31.00 | 4,427 |
| 18 Mar 2024 | 30.92 | 0.02 | 0.06% | 30.89 | 31.00 | 30.89 | 17,895 |
| 15 Mar 2024 | 30.90 | -0.06 | -0.19% | 30.78 | 30.90 | 30.78 | 962 |
| 14 Mar 2024 | 30.96 | 0.09 | 0.29% | 30.90 | 30.98 | 30.90 | 9,121 |
| 13 Mar 2024 | 30.87 | -0.06 | -0.19% | 30.97 | 30.97 | 30.87 | 1,529 |
| 12 Mar 2024 | 30.93 | 0.13 | 0.42% | 30.85 | 30.94 | 30.85 | 2,514 |
| 11 Mar 2024 | 30.80 | 0.06 | 0.20% | 30.82 | 30.82 | 30.76 | 3,432 |
| 08 Mar 2024 | 30.74 | 0.07 | 0.23% | 30.64 | 30.77 | 30.64 | 6,874 |
| 07 Mar 2024 | 30.67 | -0.02 | -0.07% | 30.76 | 30.76 | 30.67 | 3,527 |
| 06 Mar 2024 | 30.69 | -0.08 | -0.26% | 30.85 | 30.85 | 30.66 | 4,629 |
| 05 Mar 2024 | 30.77 | -0.12 | -0.39% | 30.82 | 30.82 | 30.74 | 10,266 |
| 04 Mar 2024 | 30.89 | -0.01 | -0.03% | 30.82 | 30.90 | 30.82 | 1,977 |
| 01 Mar 2024 | 30.90 | 0.01 | 0.03% | 30.90 | 30.91 | 30.81 | 3,531 |
| 29 Feb 2024 | 30.89 | 0.06 | 0.19% | 30.85 | 30.90 | 30.82 | 15,103 |
| 28 Feb 2024 | 30.83 | 0.04 | 0.13% | 30.91 | 30.91 | 30.79 | 3,510 |
| 27 Feb 2024 | 30.79 | -0.12 | -0.39% | 30.80 | 30.80 | 30.74 | 2,938 |
| 26 Feb 2024 | 30.91 | -0.01 | -0.03% | 30.99 | 30.99 | 30.91 | 10,725 |
| 23 Feb 2024 | 30.92 | 0.06 | 0.19% | 30.90 | 30.98 | 30.90 | 6,899 |
| 22 Feb 2024 | 30.86 | 0.10 | 0.33% | 30.80 | 30.88 | 30.80 | 3,830 |
| 21 Feb 2024 | 30.76 | 0.00 | 0.00% | 30.61 | 30.76 | 30.61 | 6,314 |
| 20 Feb 2024 | 30.76 | 0.08 | 0.26% | 30.75 | 30.76 | 30.68 | 5,710 |
