Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ZWB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 17.27 | 0.07 | 0.41% | 17.14 | 17.35 | 17.14 | 209,493 |
| 17 Jun 2024 | 17.20 | -0.05 | -0.29% | 17.16 | 17.22 | 17.13 | 118,013 |
| 14 Jun 2024 | 17.25 | -0.14 | -0.81% | 17.35 | 17.35 | 17.14 | 302,946 |
| 13 Jun 2024 | 17.39 | -0.19 | -1.08% | 17.52 | 17.52 | 17.37 | 245,926 |
| 12 Jun 2024 | 17.58 | -0.05 | -0.28% | 17.65 | 17.66 | 17.56 | 217,557 |
| 11 Jun 2024 | 17.63 | -0.15 | -0.84% | 17.74 | 17.74 | 17.61 | 120,601 |
| 10 Jun 2024 | 17.78 | -0.09 | -0.50% | 17.83 | 17.83 | 17.76 | 101,206 |
| 07 Jun 2024 | 17.87 | -0.04 | -0.22% | 17.87 | 17.92 | 17.84 | 120,475 |
| 06 Jun 2024 | 17.91 | -0.03 | -0.17% | 17.93 | 17.98 | 17.88 | 82,962 |
| 05 Jun 2024 | 17.94 | -0.01 | -0.06% | 17.96 | 18.04 | 17.86 | 214,351 |
| 04 Jun 2024 | 17.95 | -0.02 | -0.11% | 17.88 | 17.97 | 17.85 | 73,453 |
| 03 Jun 2024 | 17.97 | 0.01 | 0.06% | 17.98 | 18.05 | 17.84 | 112,679 |
| 31 May 2024 | 17.96 | 0.04 | 0.22% | 17.92 | 17.96 | 17.74 | 142,411 |
| 30 May 2024 | 17.92 | 0.26 | 1.47% | 17.68 | 17.96 | 17.68 | 114,427 |
| 29 May 2024 | 17.66 | -0.40 | -2.21% | 17.98 | 17.98 | 17.65 | 323,730 |
| 28 May 2024 | 18.06 | -0.14 | -0.77% | 18.15 | 18.15 | 18.03 | 142,830 |
| 27 May 2024 | 18.20 | 0.04 | 0.22% | 18.11 | 18.20 | 18.11 | 44,183 |
| 24 May 2024 | 18.16 | 0.11 | 0.61% | 18.09 | 18.18 | 18.08 | 89,837 |
| 23 May 2024 | 18.05 | -0.07 | -0.39% | 18.15 | 18.20 | 17.97 | 128,648 |
| 22 May 2024 | 18.12 | -0.06 | -0.33% | 18.16 | 18.16 | 18.07 | 94,028 |
| 21 May 2024 | 18.18 | -0.07 | -0.38% | 18.21 | 18.30 | 18.15 | 165,748 |
| 17 May 2024 | 18.25 | 0.09 | 0.50% | 18.16 | 18.26 | 18.16 | 109,298 |
| 16 May 2024 | 18.16 | -0.04 | -0.22% | 18.24 | 18.24 | 18.15 | 93,834 |
| 15 May 2024 | 18.20 | 0.06 | 0.33% | 18.13 | 18.21 | 18.13 | 116,337 |
| 14 May 2024 | 18.14 | -0.01 | -0.06% | 18.15 | 18.21 | 18.13 | 180,958 |
| 13 May 2024 | 18.15 | 0.02 | 0.11% | 18.15 | 18.20 | 18.14 | 329,636 |
| 10 May 2024 | 18.13 | 0.07 | 0.39% | 18.06 | 18.16 | 18.06 | 296,614 |
| 09 May 2024 | 18.06 | 0.05 | 0.28% | 18.00 | 18.08 | 18.00 | 121,018 |
| 08 May 2024 | 18.01 | 0.18 | 1.01% | 17.82 | 18.01 | 17.80 | 341,224 |
| 07 May 2024 | 17.83 | -0.03 | -0.17% | 17.89 | 17.92 | 17.82 | 82,125 |
| 06 May 2024 | 17.86 | 0.15 | 0.85% | 17.75 | 17.86 | 17.70 | 156,720 |
| 03 May 2024 | 17.71 | 0.02 | 0.11% | 17.79 | 17.80 | 17.65 | 133,021 |
| 02 May 2024 | 17.69 | 0.01 | 0.06% | 17.69 | 17.77 | 17.64 | 89,821 |
| 01 May 2024 | 17.68 | 0.05 | 0.28% | 17.59 | 17.77 | 17.56 | 123,884 |
| 30 Abr 2024 | 17.63 | -0.06 | -0.34% | 17.65 | 17.73 | 17.62 | 53,124 |
| 29 Abr 2024 | 17.69 | -0.06 | -0.34% | 17.84 | 17.84 | 17.62 | 266,688 |
| 26 Abr 2024 | 17.75 | -0.07 | -0.39% | 17.69 | 17.77 | 17.69 | 103,352 |
| 25 Abr 2024 | 17.82 | -0.05 | -0.28% | 17.79 | 17.84 | 17.65 | 106,525 |
| 24 Abr 2024 | 17.87 | -0.08 | -0.45% | 17.94 | 18.00 | 17.82 | 92,807 |
| 23 Abr 2024 | 17.95 | 0.06 | 0.34% | 17.90 | 17.98 | 17.88 | 48,503 |
| 22 Abr 2024 | 17.89 | 0.10 | 0.56% | 17.75 | 17.92 | 17.75 | 142,279 |
| 19 Abr 2024 | 17.79 | 0.11 | 0.62% | 17.70 | 17.85 | 17.68 | 90,492 |
| 18 Abr 2024 | 17.68 | -0.01 | -0.06% | 17.70 | 17.79 | 17.61 | 79,319 |
| 17 Abr 2024 | 17.69 | 0.02 | 0.11% | 17.67 | 17.81 | 17.59 | 141,700 |
| 16 Abr 2024 | 17.67 | -0.18 | -1.01% | 17.82 | 17.82 | 17.63 | 135,062 |
| 15 Abr 2024 | 17.85 | -0.10 | -0.56% | 18.06 | 18.06 | 17.79 | 100,435 |
| 12 Abr 2024 | 17.95 | -0.16 | -0.88% | 18.01 | 18.05 | 17.88 | 160,783 |
| 11 Abr 2024 | 18.11 | -0.07 | -0.39% | 18.15 | 18.15 | 18.01 | 101,072 |
| 10 Abr 2024 | 18.18 | -0.22 | -1.20% | 18.30 | 18.30 | 18.10 | 155,943 |
| 09 Abr 2024 | 18.40 | 0.04 | 0.22% | 18.39 | 18.45 | 18.28 | 86,625 |
| 08 Abr 2024 | 18.36 | 0.09 | 0.49% | 18.29 | 18.37 | 18.29 | 81,013 |
| 05 Abr 2024 | 18.27 | 0.09 | 0.50% | 18.18 | 18.30 | 18.18 | 169,536 |
| 04 Abr 2024 | 18.18 | -0.02 | -0.11% | 18.24 | 18.36 | 18.15 | 280,920 |
| 03 Abr 2024 | 18.20 | 0.03 | 0.17% | 18.17 | 18.28 | 18.17 | 141,522 |
| 02 Abr 2024 | 18.17 | -0.16 | -0.87% | 18.31 | 18.31 | 18.12 | 170,257 |
| 01 Abr 2024 | 18.33 | -0.04 | -0.22% | 18.39 | 18.39 | 18.26 | 177,017 |
| 28 Mar 2024 | 18.37 | 0.07 | 0.38% | 18.30 | 18.41 | 18.29 | 147,749 |
| 27 Mar 2024 | 18.30 | 0.00 | 0.00% | 18.29 | 18.30 | 18.21 | 133,285 |
| 26 Mar 2024 | 18.30 | 0.00 | 0.00% | 18.30 | 18.37 | 18.28 | 78,823 |
| 25 Mar 2024 | 18.30 | -0.02 | -0.11% | 18.30 | 18.38 | 18.30 | 368,188 |
| 22 Mar 2024 | 18.32 | -0.01 | -0.05% | 18.37 | 18.38 | 18.29 | 114,305 |
| 21 Mar 2024 | 18.33 | 0.13 | 0.71% | 18.25 | 18.37 | 18.21 | 198,854 |
