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.
ZWH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 23.45 | 0.14 | 0.60% | 23.38 | 23.55 | 23.38 | 10,090 |
| 06 Jun 2024 | 23.31 | -0.02 | -0.09% | 23.30 | 23.40 | 23.30 | 33,196 |
| 05 Jun 2024 | 23.33 | 0.08 | 0.34% | 23.23 | 23.34 | 23.23 | 8,395 |
| 04 Jun 2024 | 23.25 | 0.12 | 0.52% | 23.14 | 23.30 | 23.14 | 20,341 |
| 03 Jun 2024 | 23.13 | -0.08 | -0.34% | 23.24 | 23.24 | 23.04 | 14,859 |
| 31 May 2024 | 23.21 | 0.17 | 0.74% | 22.88 | 23.21 | 22.88 | 8,814 |
| 30 May 2024 | 23.04 | 0.03 | 0.13% | 22.90 | 23.04 | 22.86 | 21,705 |
| 29 May 2024 | 23.01 | -0.08 | -0.35% | 23.10 | 23.10 | 23.00 | 14,115 |
| 28 May 2024 | 23.09 | -0.07 | -0.30% | 23.17 | 23.19 | 23.03 | 5,701 |
| 27 May 2024 | 23.16 | -0.10 | -0.43% | 23.21 | 23.29 | 23.15 | 5,188 |
| 24 May 2024 | 23.26 | -0.08 | -0.34% | 23.37 | 23.38 | 23.26 | 18,604 |
| 23 May 2024 | 23.34 | -0.20 | -0.85% | 23.50 | 23.50 | 23.34 | 23,300 |
| 22 May 2024 | 23.54 | 0.04 | 0.17% | 23.51 | 23.54 | 23.48 | 6,515 |
| 21 May 2024 | 23.50 | 0.03 | 0.13% | 23.48 | 23.52 | 23.46 | 10,499 |
| 17 May 2024 | 23.47 | -0.01 | -0.04% | 23.45 | 23.47 | 23.41 | 7,930 |
| 16 May 2024 | 23.48 | 0.02 | 0.09% | 23.44 | 23.50 | 23.44 | 8,841 |
| 15 May 2024 | 23.46 | 0.09 | 0.39% | 23.40 | 23.46 | 23.39 | 7,496 |
| 14 May 2024 | 23.37 | 0.04 | 0.17% | 23.35 | 23.37 | 23.30 | 14,460 |
| 13 May 2024 | 23.33 | 0.03 | 0.13% | 23.34 | 23.38 | 23.32 | 12,886 |
| 10 May 2024 | 23.30 | 0.05 | 0.22% | 23.30 | 23.30 | 23.23 | 11,434 |
| 09 May 2024 | 23.25 | 0.05 | 0.22% | 23.19 | 23.25 | 23.16 | 11,365 |
| 08 May 2024 | 23.20 | 0.05 | 0.22% | 23.08 | 23.22 | 23.08 | 7,080 |
| 07 May 2024 | 23.15 | 0.19 | 0.83% | 23.00 | 23.15 | 23.00 | 17,195 |
| 06 May 2024 | 22.96 | 0.08 | 0.35% | 22.91 | 22.96 | 22.88 | 15,888 |
| 03 May 2024 | 22.88 | 0.25 | 1.10% | 22.79 | 22.88 | 22.78 | 37,600 |
| 02 May 2024 | 22.63 | -0.07 | -0.31% | 22.68 | 22.75 | 22.60 | 4,115 |
| 01 May 2024 | 22.70 | -0.05 | -0.22% | 22.75 | 22.77 | 22.65 | 8,718 |
| 30 Abr 2024 | 22.75 | -0.08 | -0.35% | 22.91 | 22.91 | 22.75 | 8,487 |
| 29 Abr 2024 | 22.83 | 0.00 | 0.00% | 22.72 | 22.86 | 22.72 | 6,836 |
| 26 Abr 2024 | 22.83 | 0.00 | 0.00% | 22.83 | 22.83 | 22.83 | 0 |
| 25 Abr 2024 | 22.83 | -0.25 | -1.08% | 22.84 | 22.89 | 22.79 | 5,360 |
| 24 Abr 2024 | 23.08 | 0.15 | 0.65% | 23.00 | 23.09 | 23.00 | 2,470 |
| 23 Abr 2024 | 22.93 | 0.07 | 0.31% | 22.86 | 22.96 | 22.86 | 2,721 |
| 22 Abr 2024 | 22.86 | 0.08 | 0.35% | 22.77 | 22.95 | 22.77 | 8,668 |
| 19 Abr 2024 | 22.78 | 0.05 | 0.22% | 22.72 | 22.78 | 22.71 | 3,983 |
| 18 Abr 2024 | 22.73 | 0.05 | 0.22% | 22.65 | 22.76 | 22.64 | 8,573 |
| 17 Abr 2024 | 22.68 | -0.04 | -0.18% | 22.83 | 22.83 | 22.66 | 4,185 |
| 16 Abr 2024 | 22.72 | -0.05 | -0.22% | 22.77 | 22.80 | 22.69 | 13,127 |
| 15 Abr 2024 | 22.77 | -0.04 | -0.18% | 22.89 | 23.00 | 22.74 | 15,879 |
| 12 Abr 2024 | 22.81 | -0.23 | -1.00% | 23.06 | 23.06 | 22.80 | 8,209 |
| 11 Abr 2024 | 23.04 | 0.04 | 0.17% | 23.01 | 23.06 | 22.95 | 7,694 |
| 10 Abr 2024 | 23.00 | -0.07 | -0.30% | 23.00 | 23.01 | 22.93 | 9,180 |
| 09 Abr 2024 | 23.07 | 0.07 | 0.30% | 23.00 | 23.08 | 22.97 | 9,248 |
| 08 Abr 2024 | 23.00 | -0.08 | -0.35% | 23.00 | 23.06 | 23.00 | 14,842 |
| 05 Abr 2024 | 23.08 | 0.19 | 0.83% | 22.95 | 23.12 | 22.95 | 8,518 |
| 04 Abr 2024 | 22.89 | -0.22 | -0.95% | 23.12 | 23.14 | 22.88 | 7,617 |
| 03 Abr 2024 | 23.11 | -0.10 | -0.43% | 23.11 | 23.13 | 23.05 | 7,985 |
| 02 Abr 2024 | 23.21 | -0.13 | -0.56% | 23.27 | 23.27 | 23.16 | 19,220 |
| 01 Abr 2024 | 23.34 | -0.08 | -0.34% | 23.46 | 23.46 | 23.31 | 12,415 |
| 28 Mar 2024 | 23.42 | -0.05 | -0.21% | 23.40 | 23.44 | 23.35 | 8,264 |
| 27 Mar 2024 | 23.47 | 0.28 | 1.21% | 23.19 | 23.47 | 23.19 | 9,002 |
| 26 Mar 2024 | 23.19 | -0.07 | -0.30% | 23.21 | 23.25 | 23.19 | 4,091 |
| 25 Mar 2024 | 23.26 | -0.11 | -0.47% | 23.34 | 23.34 | 23.25 | 4,689 |
| 22 Mar 2024 | 23.37 | 0.04 | 0.17% | 23.36 | 23.39 | 23.36 | 13,471 |
| 21 Mar 2024 | 23.33 | 0.14 | 0.60% | 23.34 | 23.38 | 23.32 | 7,072 |
| 20 Mar 2024 | 23.19 | 0.00 | 0.00% | 23.19 | 23.22 | 23.15 | 14,039 |
| 19 Mar 2024 | 23.19 | 0.18 | 0.78% | 23.11 | 23.20 | 23.11 | 3,552 |
| 18 Mar 2024 | 23.01 | 0.04 | 0.17% | 23.00 | 23.09 | 23.00 | 13,014 |
| 15 Mar 2024 | 22.97 | -0.02 | -0.09% | 22.90 | 22.97 | 22.90 | 7,211 |
| 14 Mar 2024 | 22.99 | 0.03 | 0.13% | 23.05 | 23.05 | 22.90 | 9,448 |
| 13 Mar 2024 | 22.96 | 0.00 | 0.00% | 22.96 | 23.03 | 22.93 | 16,090 |
| 12 Mar 2024 | 22.96 | 0.16 | 0.70% | 22.89 | 23.00 | 22.89 | 16,222 |
| 11 Mar 2024 | 22.80 | 0.09 | 0.40% | 22.67 | 22.83 | 22.67 | 20,943 |
