Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ZRE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 19.88 | -0.33 | -1.63% | 20.10 | 20.10 | 19.85 | 9,055 |
| 06 Jun 2024 | 20.21 | -0.02 | -0.10% | 20.20 | 20.26 | 20.16 | 14,325 |
| 05 Jun 2024 | 20.23 | 0.41 | 2.07% | 19.88 | 20.23 | 19.88 | 36,086 |
| 04 Jun 2024 | 19.82 | 0.05 | 0.25% | 19.74 | 19.86 | 19.69 | 6,841 |
| 03 Jun 2024 | 19.77 | 0.05 | 0.25% | 19.73 | 19.77 | 19.64 | 29,817 |
| 31 May 2024 | 19.72 | 0.20 | 1.02% | 19.62 | 19.74 | 19.44 | 91,445 |
| 30 May 2024 | 19.52 | 0.08 | 0.41% | 19.48 | 19.55 | 19.45 | 25,525 |
| 29 May 2024 | 19.44 | -0.24 | -1.22% | 19.65 | 19.70 | 19.42 | 52,281 |
| 28 May 2024 | 19.68 | -0.30 | -1.50% | 19.97 | 20.05 | 19.66 | 74,774 |
| 27 May 2024 | 19.98 | 0.00 | 0.00% | 19.98 | 20.04 | 19.98 | 13,723 |
| 24 May 2024 | 19.98 | 0.02 | 0.10% | 19.96 | 20.04 | 19.96 | 27,221 |
| 23 May 2024 | 19.96 | -0.21 | -1.04% | 20.20 | 20.20 | 19.90 | 27,298 |
| 22 May 2024 | 20.17 | -0.07 | -0.35% | 20.23 | 20.27 | 20.14 | 20,629 |
| 21 May 2024 | 20.24 | -0.01 | -0.05% | 20.20 | 20.32 | 20.20 | 14,977 |
| 17 May 2024 | 20.25 | -0.12 | -0.59% | 20.34 | 20.37 | 20.21 | 18,447 |
| 16 May 2024 | 20.37 | 0.11 | 0.54% | 20.25 | 20.37 | 20.25 | 8,948 |
| 15 May 2024 | 20.26 | 0.05 | 0.25% | 20.33 | 20.40 | 20.26 | 27,010 |
| 14 May 2024 | 20.21 | 0.01 | 0.05% | 20.25 | 20.25 | 20.14 | 11,392 |
| 13 May 2024 | 20.20 | 0.04 | 0.20% | 20.21 | 20.30 | 20.15 | 6,064 |
| 10 May 2024 | 20.16 | -0.03 | -0.15% | 20.24 | 20.26 | 20.15 | 20,658 |
| 09 May 2024 | 20.19 | 0.10 | 0.50% | 20.09 | 20.21 | 20.09 | 6,907 |
| 08 May 2024 | 20.09 | 0.17 | 0.85% | 19.91 | 20.09 | 19.85 | 12,165 |
| 07 May 2024 | 19.92 | -0.19 | -0.94% | 20.15 | 20.18 | 19.92 | 6,202 |
| 06 May 2024 | 20.11 | 0.12 | 0.60% | 20.03 | 20.11 | 19.98 | 20,062 |
| 03 May 2024 | 19.99 | 0.16 | 0.81% | 20.03 | 20.18 | 19.95 | 14,791 |
| 02 May 2024 | 19.83 | 0.08 | 0.41% | 19.86 | 19.91 | 19.68 | 13,421 |
| 01 May 2024 | 19.75 | 0.04 | 0.20% | 19.69 | 19.76 | 19.62 | 6,132 |
| 30 Abr 2024 | 19.71 | -0.01 | -0.05% | 19.66 | 19.81 | 19.66 | 12,577 |
| 29 Abr 2024 | 19.72 | -0.02 | -0.10% | 19.76 | 19.95 | 19.63 | 17,017 |
| 26 Abr 2024 | 19.74 | -0.05 | -0.25% | 19.83 | 19.86 | 19.72 | 21,488 |
| 25 Abr 2024 | 19.79 | -0.07 | -0.35% | 19.73 | 19.79 | 19.60 | 17,752 |
| 24 Abr 2024 | 19.86 | -0.16 | -0.80% | 19.94 | 20.02 | 19.86 | 20,691 |
| 23 Abr 2024 | 20.02 | 0.02 | 0.10% | 20.07 | 20.18 | 20.02 | 19,517 |
| 22 Abr 2024 | 20.00 | 0.26 | 1.32% | 19.76 | 20.02 | 19.76 | 15,739 |
| 19 Abr 2024 | 19.74 | 0.12 | 0.61% | 19.60 | 19.76 | 19.60 | 21,108 |
| 18 Abr 2024 | 19.62 | 0.14 | 0.72% | 19.46 | 19.62 | 19.43 | 11,251 |
| 17 Abr 2024 | 19.48 | -0.15 | -0.76% | 19.70 | 19.79 | 19.45 | 21,728 |
| 16 Abr 2024 | 19.63 | -0.11 | -0.56% | 19.73 | 19.73 | 19.58 | 14,186 |
| 15 Abr 2024 | 19.74 | -0.29 | -1.45% | 20.03 | 20.10 | 19.69 | 28,214 |
| 12 Abr 2024 | 20.03 | -0.27 | -1.33% | 20.20 | 20.27 | 19.94 | 29,601 |
| 11 Abr 2024 | 20.30 | -0.02 | -0.10% | 20.37 | 20.37 | 20.15 | 19,118 |
| 10 Abr 2024 | 20.32 | -0.50 | -2.40% | 20.56 | 20.56 | 20.20 | 43,791 |
| 09 Abr 2024 | 20.82 | 0.34 | 1.66% | 20.60 | 20.82 | 20.58 | 15,042 |
| 08 Abr 2024 | 20.48 | 0.19 | 0.94% | 20.33 | 20.48 | 20.20 | 15,704 |
| 05 Abr 2024 | 20.29 | 0.22 | 1.10% | 20.01 | 20.30 | 20.01 | 8,415 |
| 04 Abr 2024 | 20.07 | 0.03 | 0.15% | 20.12 | 20.25 | 20.04 | 23,436 |
| 03 Abr 2024 | 20.04 | -0.15 | -0.74% | 20.13 | 20.25 | 20.02 | 21,861 |
| 02 Abr 2024 | 20.19 | -0.28 | -1.37% | 20.38 | 20.38 | 20.15 | 27,505 |
| 01 Abr 2024 | 20.47 | -0.23 | -1.11% | 20.70 | 20.70 | 20.45 | 15,633 |
| 28 Mar 2024 | 20.70 | 0.05 | 0.24% | 20.68 | 20.78 | 20.56 | 21,818 |
| 27 Mar 2024 | 20.65 | 0.20 | 0.98% | 20.37 | 20.65 | 20.37 | 33,229 |
| 26 Mar 2024 | 20.45 | -0.02 | -0.10% | 20.46 | 20.57 | 20.44 | 17,116 |
| 25 Mar 2024 | 20.47 | -0.06 | -0.29% | 20.49 | 20.55 | 20.44 | 27,016 |
| 22 Mar 2024 | 20.53 | -0.33 | -1.58% | 20.86 | 20.86 | 20.53 | 26,509 |
| 21 Mar 2024 | 20.86 | 0.13 | 0.63% | 20.85 | 20.90 | 20.80 | 23,788 |
| 20 Mar 2024 | 20.73 | 0.15 | 0.73% | 20.51 | 20.75 | 20.51 | 14,434 |
| 19 Mar 2024 | 20.58 | 0.02 | 0.10% | 20.56 | 20.70 | 20.54 | 22,758 |
| 18 Mar 2024 | 20.56 | 0.21 | 1.03% | 20.47 | 20.57 | 20.37 | 23,628 |
| 15 Mar 2024 | 20.35 | 0.07 | 0.35% | 20.21 | 20.50 | 20.21 | 12,408 |
| 14 Mar 2024 | 20.28 | -0.14 | -0.69% | 20.39 | 20.39 | 20.18 | 18,066 |
| 13 Mar 2024 | 20.42 | -0.12 | -0.58% | 20.60 | 20.60 | 20.39 | 17,866 |
| 12 Mar 2024 | 20.54 | -0.06 | -0.29% | 20.58 | 20.58 | 20.49 | 28,756 |
| 11 Mar 2024 | 20.60 | -0.09 | -0.43% | 20.63 | 20.63 | 20.56 | 12,181 |
