ZSB Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 47.65 | -0.02 | -0.04% | 47.68 | 47.68 | 47.65 | 2,300 |
18 Jul 2024 | 47.67 | -0.02 | -0.04% | 47.67 | 47.67 | 47.67 | 75 |
17 Jul 2024 | 47.69 | -0.01 | -0.02% | 47.70 | 47.70 | 47.69 | 137 |
16 Jul 2024 | 47.70 | 0.05 | 0.10% | 47.68 | 47.70 | 47.68 | 600 |
15 Jul 2024 | 47.65 | 0.02 | 0.04% | 47.65 | 47.65 | 47.65 | 600 |
12 Jul 2024 | 47.63 | 0.07 | 0.15% | 47.63 | 47.63 | 47.63 | 2 |
11 Jul 2024 | 47.56 | 0.08 | 0.17% | 47.56 | 47.56 | 47.56 | 57 |
10 Jul 2024 | 47.48 | 0.02 | 0.04% | 47.48 | 47.48 | 47.48 | 7,100 |
09 Jul 2024 | 47.46 | 0.00 | 0.00% | 47.46 | 47.46 | 47.46 | 0 |
08 Jul 2024 | 47.46 | 0.03 | 0.06% | 47.44 | 47.46 | 47.44 | 1,000 |
05 Jul 2024 | 47.43 | 0.16 | 0.34% | 47.44 | 47.44 | 47.43 | 100 |
04 Jul 2024 | 47.27 | -0.03 | -0.06% | 47.28 | 47.29 | 47.27 | 1,100 |
03 Jul 2024 | 47.30 | 0.06 | 0.13% | 47.34 | 47.34 | 47.30 | 1,511 |
02 Jul 2024 | 47.24 | -0.10 | -0.21% | 47.25 | 47.25 | 47.24 | 1,000 |
28 Jun 2024 | 47.34 | 0.04 | 0.08% | 47.35 | 47.35 | 47.34 | 151 |
27 Jun 2024 | 47.30 | -0.32 | -0.67% | 47.27 | 47.30 | 47.27 | 1,115 |
26 Jun 2024 | 47.62 | -0.11 | -0.23% | 47.62 | 47.62 | 47.62 | 0 |
25 Jun 2024 | 47.73 | -0.07 | -0.15% | 47.71 | 47.73 | 47.71 | 300 |
24 Jun 2024 | 47.80 | 0.01 | 0.02% | 47.79 | 47.80 | 47.78 | 17,601 |
21 Jun 2024 | 47.79 | 0.01 | 0.02% | 47.82 | 47.82 | 47.76 | 1,170 |
20 Jun 2024 | 47.78 | -0.05 | -0.10% | 47.77 | 47.79 | 47.76 | 5,300 |
19 Jun 2024 | 47.83 | -0.03 | -0.06% | 47.86 | 47.86 | 47.83 | 400 |
18 Jun 2024 | 47.86 | 0.06 | 0.13% | 47.84 | 47.86 | 47.84 | 805 |
17 Jun 2024 | 47.80 | -0.04 | -0.08% | 47.80 | 47.80 | 47.80 | 100 |
14 Jun 2024 | 47.84 | 0.06 | 0.13% | 47.84 | 47.84 | 47.84 | 10,105 |
13 Jun 2024 | 47.78 | 0.08 | 0.17% | 47.78 | 47.78 | 47.78 | 0 |
12 Jun 2024 | 47.70 | 0.10 | 0.21% | 47.76 | 47.76 | 47.70 | 1,330 |
11 Jun 2024 | 47.60 | 0.03 | 0.06% | 47.59 | 47.60 | 47.59 | 232 |
10 Jun 2024 | 47.57 | -0.01 | -0.02% | 47.56 | 47.57 | 47.56 | 500 |
07 Jun 2024 | 47.58 | -0.07 | -0.15% | 47.58 | 47.58 | 47.58 | 0 |
06 Jun 2024 | 47.65 | -0.03 | -0.06% | 47.65 | 47.65 | 47.65 | 0 |
05 Jun 2024 | 47.68 | 0.16 | 0.34% | 47.67 | 47.68 | 47.67 | 349 |
04 Jun 2024 | 47.52 | 0.10 | 0.21% | 47.52 | 47.52 | 47.52 | 700 |
03 Jun 2024 | 47.42 | 0.09 | 0.19% | 47.42 | 47.42 | 47.42 | 0 |
31 May 2024 | 47.33 | 0.13 | 0.28% | 47.33 | 47.33 | 47.33 | 0 |
30 May 2024 | 47.20 | 0.07 | 0.15% | 47.20 | 47.20 | 47.20 | 0 |
29 May 2024 | 47.13 | -0.05 | -0.11% | 47.11 | 47.13 | 47.11 | 407 |
28 May 2024 | 47.18 | -0.01 | -0.02% | 47.17 | 47.18 | 47.17 | 400 |
27 May 2024 | 47.19 | -0.04 | -0.08% | 47.22 | 47.23 | 47.19 | 602 |
24 May 2024 | 47.23 | -0.01 | -0.02% | 47.25 | 47.25 | 47.23 | 101 |
23 May 2024 | 47.24 | -0.04 | -0.08% | 47.28 | 47.28 | 47.24 | 200 |
22 May 2024 | 47.28 | -0.01 | -0.02% | 47.27 | 47.28 | 47.27 | 1,002 |
21 May 2024 | 47.29 | 0.09 | 0.19% | 47.31 | 47.31 | 47.29 | 505 |
17 May 2024 | 47.20 | -0.05 | -0.11% | 47.20 | 47.20 | 47.20 | 0 |
16 May 2024 | 47.25 | -0.01 | -0.02% | 47.25 | 47.25 | 47.25 | 6,060 |
15 May 2024 | 47.26 | 0.14 | 0.30% | 47.26 | 47.26 | 47.26 | 600 |
14 May 2024 | 47.12 | 0.02 | 0.04% | 47.10 | 47.14 | 47.10 | 300 |
13 May 2024 | 47.10 | -0.01 | -0.02% | 47.09 | 47.10 | 47.07 | 600 |
10 May 2024 | 47.11 | -0.07 | -0.15% | 47.09 | 47.11 | 47.08 | 4,225 |
09 May 2024 | 47.18 | 0.01 | 0.02% | 47.18 | 47.18 | 47.18 | 0 |
08 May 2024 | 47.17 | -0.04 | -0.08% | 47.17 | 47.17 | 47.17 | 18 |
07 May 2024 | 47.21 | 0.01 | 0.02% | 47.22 | 47.22 | 47.21 | 195 |
06 May 2024 | 47.20 | 0.04 | 0.08% | 47.19 | 47.20 | 47.19 | 100 |
03 May 2024 | 47.16 | 0.10 | 0.21% | 47.16 | 47.18 | 47.16 | 3,800 |
02 May 2024 | 47.06 | 0.08 | 0.17% | 47.06 | 47.06 | 47.06 | 0 |
01 May 2024 | 46.98 | 0.06 | 0.13% | 46.97 | 46.98 | 46.97 | 133 |
30 Abr 2024 | 46.92 | -0.03 | -0.06% | 46.98 | 46.98 | 46.92 | 426 |
29 Abr 2024 | 46.95 | 0.08 | 0.17% | 46.98 | 46.98 | 46.94 | 300 |
26 Abr 2024 | 46.87 | 0.00 | 0.00% | 46.87 | 46.87 | 46.87 | 0 |
25 Abr 2024 | 46.87 | -0.08 | -0.17% | 46.87 | 46.87 | 46.87 | 0 |
24 Abr 2024 | 46.95 | -0.01 | -0.02% | 46.94 | 46.95 | 46.94 | 700 |
23 Abr 2024 | 46.96 | 0.01 | 0.02% | 46.97 | 46.97 | 46.96 | 345 |
22 Abr 2024 | 46.95 | -0.01 | -0.02% | 46.96 | 46.96 | 46.95 | 598 |