Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ZRR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 14.04 | 0.17 | 1.23% | 14.02 | 14.04 | 14.02 | 1,102 |
| 30 May 2024 | 13.87 | 0.04 | 0.29% | 13.81 | 13.87 | 13.80 | 2,116 |
| 29 May 2024 | 13.83 | -0.08 | -0.58% | 13.86 | 13.89 | 13.80 | 6,211 |
| 28 May 2024 | 13.91 | -0.13 | -0.93% | 14.10 | 14.10 | 13.91 | 810 |
| 27 May 2024 | 14.04 | -0.03 | -0.21% | 14.03 | 14.04 | 13.99 | 7,262 |
| 24 May 2024 | 14.07 | 0.04 | 0.29% | 14.02 | 14.07 | 14.02 | 400 |
| 23 May 2024 | 14.03 | -0.06 | -0.43% | 14.00 | 14.03 | 13.96 | 718 |
| 22 May 2024 | 14.09 | 0.02 | 0.14% | 14.09 | 14.09 | 14.09 | 101 |
| 21 May 2024 | 14.07 | 0.07 | 0.50% | 14.05 | 14.07 | 14.05 | 1,206 |
| 17 May 2024 | 14.00 | -0.12 | -0.85% | 14.12 | 14.12 | 13.99 | 2,100 |
| 16 May 2024 | 14.12 | 0.06 | 0.43% | 14.10 | 14.12 | 14.08 | 704 |
| 15 May 2024 | 14.06 | 0.17 | 1.22% | 14.10 | 14.10 | 14.02 | 3,201 |
| 14 May 2024 | 13.89 | 0.03 | 0.22% | 13.89 | 13.89 | 13.89 | 41 |
| 13 May 2024 | 13.86 | -0.05 | -0.36% | 13.86 | 13.86 | 13.85 | 815 |
| 10 May 2024 | 13.91 | -0.01 | -0.07% | 13.92 | 13.92 | 13.91 | 1,109 |
| 09 May 2024 | 13.92 | -0.04 | -0.29% | 13.93 | 13.93 | 13.89 | 870 |
| 08 May 2024 | 13.96 | -0.02 | -0.14% | 13.89 | 13.96 | 13.89 | 1,435 |
| 07 May 2024 | 13.98 | 0.07 | 0.50% | 13.99 | 14.03 | 13.98 | 3,323 |
| 06 May 2024 | 13.91 | 0.09 | 0.65% | 13.86 | 13.91 | 13.85 | 2,964 |
| 03 May 2024 | 13.82 | 0.13 | 0.95% | 13.93 | 13.93 | 13.82 | 1,116 |
| 02 May 2024 | 13.69 | 0.02 | 0.15% | 13.68 | 13.75 | 13.62 | 13,798 |
| 01 May 2024 | 13.67 | 0.01 | 0.07% | 13.63 | 13.71 | 13.63 | 4,328 |
| 30 Abr 2024 | 13.66 | -0.10 | -0.73% | 13.77 | 13.77 | 13.66 | 1,324 |
| 29 Abr 2024 | 13.76 | 0.11 | 0.81% | 13.60 | 13.76 | 13.60 | 284 |
| 26 Abr 2024 | 13.65 | -0.03 | -0.22% | 13.61 | 13.65 | 13.59 | 18,313 |
| 25 Abr 2024 | 13.68 | 0.05 | 0.37% | 13.61 | 13.68 | 13.61 | 1,916 |
| 24 Abr 2024 | 13.63 | -0.07 | -0.51% | 13.66 | 13.66 | 13.63 | 2,700 |
| 23 Abr 2024 | 13.70 | -0.01 | -0.07% | 13.70 | 13.70 | 13.70 | 2,119 |
| 22 Abr 2024 | 13.71 | -0.04 | -0.29% | 13.70 | 13.71 | 13.67 | 4,706 |
| 19 Abr 2024 | 13.75 | -0.02 | -0.15% | 13.74 | 13.75 | 13.70 | 1,430 |
| 18 Abr 2024 | 13.77 | -0.04 | -0.29% | 13.73 | 13.77 | 13.73 | 8,305 |
| 17 Abr 2024 | 13.81 | 0.03 | 0.22% | 13.75 | 13.81 | 13.75 | 1,622 |
| 16 Abr 2024 | 13.78 | -0.02 | -0.14% | 13.81 | 13.84 | 13.75 | 3,085 |
| 15 Abr 2024 | 13.80 | -0.12 | -0.86% | 13.89 | 13.89 | 13.75 | 4,084 |
| 12 Abr 2024 | 13.92 | 0.06 | 0.43% | 13.96 | 13.96 | 13.92 | 2,201 |
| 11 Abr 2024 | 13.86 | -0.05 | -0.36% | 13.93 | 13.93 | 13.80 | 13,726 |
| 10 Abr 2024 | 13.91 | -0.18 | -1.28% | 13.96 | 14.01 | 13.90 | 1,568 |
| 09 Abr 2024 | 14.09 | 0.07 | 0.50% | 14.04 | 14.09 | 14.04 | 15,702 |
| 08 Abr 2024 | 14.02 | -0.06 | -0.43% | 14.02 | 14.02 | 14.02 | 708 |
| 05 Abr 2024 | 14.08 | 0.02 | 0.14% | 14.11 | 14.17 | 14.06 | 4,511 |
| 04 Abr 2024 | 14.06 | 0.07 | 0.50% | 14.08 | 14.08 | 14.06 | 100 |
| 03 Abr 2024 | 13.99 | -0.02 | -0.14% | 13.90 | 13.99 | 13.88 | 2,555 |
| 02 Abr 2024 | 14.01 | -0.01 | -0.07% | 13.94 | 14.03 | 13.94 | 3,832 |
| 01 Abr 2024 | 14.02 | -0.16 | -1.13% | 14.06 | 14.06 | 13.99 | 6,409 |
| 28 Mar 2024 | 14.18 | 0.01 | 0.07% | 14.18 | 14.19 | 14.18 | 1,100 |
| 27 Mar 2024 | 14.17 | -0.01 | -0.07% | 14.10 | 14.20 | 14.08 | 1,350 |
| 26 Mar 2024 | 14.18 | 0.09 | 0.64% | 14.04 | 14.18 | 14.04 | 1,900 |
| 25 Mar 2024 | 14.09 | -0.11 | -0.77% | 14.20 | 14.20 | 14.09 | 4,208 |
| 22 Mar 2024 | 14.20 | 0.05 | 0.35% | 14.20 | 14.20 | 14.18 | 4,805 |
| 21 Mar 2024 | 14.15 | -0.03 | -0.21% | 14.12 | 14.15 | 14.12 | 3,804 |
| 20 Mar 2024 | 14.18 | 0.11 | 0.78% | 14.03 | 14.20 | 14.03 | 3,975 |
| 19 Mar 2024 | 14.07 | 0.14 | 1.01% | 14.07 | 14.07 | 14.07 | 10 |
| 18 Mar 2024 | 13.93 | -0.08 | -0.57% | 13.96 | 13.98 | 13.93 | 14,635 |
| 15 Mar 2024 | 14.01 | -0.01 | -0.07% | 13.95 | 14.01 | 13.95 | 1,601 |
| 14 Mar 2024 | 14.02 | -0.11 | -0.78% | 14.07 | 14.07 | 14.00 | 4,649 |
| 13 Mar 2024 | 14.13 | -0.09 | -0.63% | 14.15 | 14.17 | 14.13 | 1,060 |
| 12 Mar 2024 | 14.22 | -0.06 | -0.42% | 14.19 | 14.22 | 14.19 | 150 |
| 11 Mar 2024 | 14.28 | -0.08 | -0.56% | 14.35 | 14.35 | 14.26 | 2,500 |
| 08 Mar 2024 | 14.36 | 0.07 | 0.49% | 14.35 | 14.36 | 14.30 | 14,508 |
| 07 Mar 2024 | 14.29 | 0.01 | 0.07% | 14.20 | 14.29 | 14.20 | 4,700 |
| 06 Mar 2024 | 14.28 | 0.04 | 0.28% | 14.24 | 14.28 | 14.24 | 800 |
| 05 Mar 2024 | 14.24 | 0.14 | 0.99% | 14.11 | 14.25 | 14.11 | 18,870 |
