Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ZWP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 18.43 | -0.12 | -0.65% | 18.46 | 18.49 | 18.42 | 3,103 |
| 12 Jun 2024 | 18.55 | 0.21 | 1.15% | 18.61 | 18.61 | 18.55 | 3,690 |
| 11 Jun 2024 | 18.34 | -0.12 | -0.65% | 18.55 | 18.55 | 18.34 | 5,775 |
| 10 Jun 2024 | 18.46 | -0.19 | -1.02% | 18.68 | 18.68 | 18.44 | 8,878 |
| 07 Jun 2024 | 18.65 | -0.13 | -0.69% | 18.67 | 18.77 | 18.64 | 10,493 |
| 06 Jun 2024 | 18.78 | -0.01 | -0.05% | 18.79 | 18.79 | 18.62 | 10,936 |
| 05 Jun 2024 | 18.79 | 0.27 | 1.46% | 18.56 | 18.80 | 18.56 | 11,524 |
| 04 Jun 2024 | 18.52 | -0.12 | -0.64% | 18.57 | 18.63 | 18.50 | 10,100 |
| 03 Jun 2024 | 18.64 | 0.15 | 0.81% | 18.56 | 18.74 | 18.46 | 8,531 |
| 31 May 2024 | 18.49 | 0.07 | 0.38% | 18.37 | 18.51 | 18.37 | 4,705 |
| 30 May 2024 | 18.42 | 0.08 | 0.44% | 18.51 | 18.51 | 18.35 | 7,576 |
| 29 May 2024 | 18.34 | -0.21 | -1.13% | 18.35 | 18.45 | 18.34 | 6,709 |
| 28 May 2024 | 18.55 | -0.09 | -0.48% | 18.62 | 18.64 | 18.49 | 7,867 |
| 27 May 2024 | 18.64 | 0.13 | 0.70% | 18.60 | 18.66 | 18.59 | 14,608 |
| 24 May 2024 | 18.51 | -0.10 | -0.54% | 18.52 | 18.66 | 18.51 | 3,624 |
| 23 May 2024 | 18.61 | 0.02 | 0.11% | 18.59 | 18.66 | 18.50 | 3,140 |
| 22 May 2024 | 18.59 | -0.02 | -0.11% | 18.69 | 18.69 | 18.52 | 4,144 |
| 21 May 2024 | 18.61 | -0.05 | -0.27% | 18.60 | 18.62 | 18.60 | 2,817 |
| 17 May 2024 | 18.66 | 0.24 | 1.30% | 18.54 | 18.66 | 18.54 | 7,300 |
| 16 May 2024 | 18.42 | -0.33 | -1.76% | 18.65 | 18.65 | 18.42 | 10,620 |
| 15 May 2024 | 18.75 | 0.17 | 0.91% | 18.69 | 18.75 | 18.69 | 4,846 |
| 14 May 2024 | 18.58 | 0.10 | 0.54% | 18.48 | 18.58 | 18.48 | 11,977 |
| 13 May 2024 | 18.48 | 0.12 | 0.65% | 18.44 | 18.50 | 18.44 | 8,600 |
| 10 May 2024 | 18.36 | 0.03 | 0.16% | 18.44 | 18.44 | 18.34 | 6,713 |
| 09 May 2024 | 18.33 | 0.08 | 0.44% | 18.28 | 18.33 | 18.23 | 20,851 |
| 08 May 2024 | 18.25 | 0.21 | 1.16% | 18.07 | 18.25 | 18.07 | 9,933 |
| 07 May 2024 | 18.04 | -0.02 | -0.11% | 18.13 | 18.18 | 18.02 | 7,803 |
| 06 May 2024 | 18.06 | 0.15 | 0.84% | 18.08 | 18.09 | 17.99 | 5,039 |
| 03 May 2024 | 17.91 | -0.10 | -0.56% | 18.03 | 18.11 | 17.91 | 2,882 |
| 02 May 2024 | 18.01 | 0.09 | 0.50% | 17.96 | 18.01 | 17.82 | 9,598 |
| 01 May 2024 | 17.92 | 0.10 | 0.56% | 17.89 | 17.95 | 17.85 | 3,975 |
| 30 Abr 2024 | 17.82 | -0.13 | -0.72% | 18.00 | 18.00 | 17.82 | 2,065 |
| 29 Abr 2024 | 17.95 | 0.10 | 0.56% | 17.96 | 17.97 | 17.88 | 6,152 |
| 26 Abr 2024 | 17.85 | 0.00 | 0.00% | 17.85 | 17.85 | 17.85 | 0 |
| 25 Abr 2024 | 17.85 | -0.06 | -0.34% | 17.88 | 17.91 | 17.81 | 3,801 |
| 24 Abr 2024 | 17.91 | 0.04 | 0.22% | 18.02 | 18.02 | 17.88 | 11,323 |
| 23 Abr 2024 | 17.87 | 0.08 | 0.45% | 17.79 | 17.94 | 17.79 | 5,633 |
| 22 Abr 2024 | 17.79 | 0.12 | 0.68% | 17.89 | 17.89 | 17.68 | 6,383 |
| 19 Abr 2024 | 17.67 | 0.12 | 0.68% | 17.67 | 17.68 | 17.59 | 2,404 |
| 18 Abr 2024 | 17.55 | 0.05 | 0.29% | 17.54 | 17.64 | 17.54 | 4,715 |
| 17 Abr 2024 | 17.50 | -0.27 | -1.52% | 17.93 | 17.93 | 17.50 | 5,479 |
| 16 Abr 2024 | 17.77 | 0.02 | 0.11% | 17.70 | 17.83 | 17.70 | 4,495 |
| 15 Abr 2024 | 17.75 | -0.02 | -0.11% | 17.82 | 17.82 | 17.71 | 3,156 |
| 12 Abr 2024 | 17.77 | -0.28 | -1.55% | 18.04 | 18.04 | 17.71 | 7,050 |
| 11 Abr 2024 | 18.05 | 0.22 | 1.23% | 17.90 | 18.05 | 17.90 | 1,979 |
| 10 Abr 2024 | 17.83 | -0.11 | -0.61% | 17.91 | 17.91 | 17.80 | 2,338 |
| 09 Abr 2024 | 17.94 | -0.25 | -1.37% | 18.00 | 18.00 | 17.91 | 4,829 |
| 08 Abr 2024 | 18.19 | 0.07 | 0.39% | 18.12 | 18.19 | 18.00 | 3,138 |
| 05 Abr 2024 | 18.12 | 0.32 | 1.80% | 17.91 | 18.13 | 17.91 | 12,183 |
| 04 Abr 2024 | 17.80 | -0.29 | -1.60% | 18.09 | 18.09 | 17.80 | 9,991 |
| 03 Abr 2024 | 18.09 | 0.03 | 0.17% | 17.87 | 18.09 | 17.87 | 25,242 |
| 02 Abr 2024 | 18.06 | -0.20 | -1.10% | 18.15 | 18.19 | 17.87 | 10,107 |
| 01 Abr 2024 | 18.26 | 0.04 | 0.22% | 18.25 | 18.26 | 18.18 | 10,718 |
| 28 Mar 2024 | 18.22 | 0.02 | 0.11% | 18.20 | 18.22 | 18.09 | 6,469 |
| 27 Mar 2024 | 18.20 | -0.01 | -0.05% | 18.15 | 18.20 | 18.13 | 2,494 |
| 26 Mar 2024 | 18.21 | -0.01 | -0.05% | 18.25 | 18.25 | 18.18 | 1,900 |
| 25 Mar 2024 | 18.22 | 0.09 | 0.50% | 18.13 | 18.23 | 18.11 | 2,554 |
| 22 Mar 2024 | 18.13 | 0.05 | 0.28% | 18.07 | 18.25 | 18.07 | 6,123 |
| 21 Mar 2024 | 18.08 | -0.16 | -0.88% | 18.15 | 18.16 | 18.06 | 19,983 |
| 20 Mar 2024 | 18.24 | 0.11 | 0.61% | 18.15 | 18.24 | 18.12 | 3,565 |
| 19 Mar 2024 | 18.13 | 0.03 | 0.17% | 18.13 | 18.27 | 18.11 | 6,625 |
| 18 Mar 2024 | 18.10 | -0.19 | -1.04% | 18.28 | 18.28 | 18.06 | 9,519 |
