Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ZZZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 26.20 | -0.18 | -0.68% | 26.35 | 26.42 | 26.11 | 22,374 |
| 16 May 2024 | 26.38 | -0.29 | -1.09% | 26.43 | 26.72 | 26.37 | 19,846 |
| 15 May 2024 | 26.67 | 0.47 | 1.79% | 26.17 | 26.80 | 26.17 | 36,688 |
| 14 May 2024 | 26.20 | 0.14 | 0.54% | 26.24 | 26.37 | 26.10 | 38,400 |
| 13 May 2024 | 26.06 | -0.09 | -0.34% | 26.02 | 26.35 | 26.02 | 32,197 |
| 10 May 2024 | 26.15 | -0.43 | -1.62% | 26.16 | 26.56 | 26.05 | 36,132 |
| 09 May 2024 | 26.58 | -0.24 | -0.89% | 26.62 | 26.67 | 24.70 | 120,340 |
| 08 May 2024 | 26.82 | -0.60 | -2.19% | 27.20 | 27.42 | 26.66 | 248,690 |
| 07 May 2024 | 27.42 | -0.14 | -0.51% | 27.61 | 27.71 | 27.33 | 29,247 |
| 06 May 2024 | 27.56 | 0.22 | 0.80% | 27.34 | 27.72 | 27.34 | 47,946 |
| 03 May 2024 | 27.34 | 0.09 | 0.33% | 27.62 | 27.62 | 27.15 | 13,807 |
| 02 May 2024 | 27.25 | -0.05 | -0.18% | 27.38 | 27.39 | 27.18 | 16,200 |
| 01 May 2024 | 27.30 | -0.03 | -0.11% | 27.28 | 27.50 | 26.99 | 49,699 |
| 30 Abr 2024 | 27.33 | -0.69 | -2.46% | 27.79 | 27.79 | 27.33 | 22,699 |
| 29 Abr 2024 | 28.02 | 0.23 | 0.83% | 27.90 | 28.03 | 27.78 | 34,662 |
| 26 Abr 2024 | 27.79 | 0.07 | 0.25% | 27.76 | 28.27 | 27.76 | 22,327 |
| 25 Abr 2024 | 27.72 | -0.19 | -0.68% | 27.91 | 27.91 | 27.50 | 21,869 |
| 24 Abr 2024 | 27.91 | -0.54 | -1.90% | 28.44 | 28.53 | 27.91 | 32,393 |
| 23 Abr 2024 | 28.45 | 0.48 | 1.72% | 27.99 | 28.58 | 27.99 | 30,050 |
| 22 Abr 2024 | 27.97 | 0.45 | 1.64% | 27.69 | 27.97 | 27.53 | 34,028 |
| 19 Abr 2024 | 27.52 | -0.07 | -0.25% | 27.72 | 27.83 | 27.51 | 70,096 |
| 18 Abr 2024 | 27.59 | -0.23 | -0.83% | 28.18 | 28.18 | 27.45 | 15,414 |
| 17 Abr 2024 | 27.82 | 0.37 | 1.35% | 27.54 | 28.08 | 27.54 | 36,213 |
| 16 Abr 2024 | 27.45 | 0.13 | 0.48% | 27.20 | 27.50 | 26.95 | 185,090 |
| 15 Abr 2024 | 27.32 | -0.36 | -1.30% | 27.61 | 27.61 | 27.16 | 26,595 |
| 12 Abr 2024 | 27.68 | -0.32 | -1.14% | 28.04 | 28.16 | 27.65 | 24,973 |
| 11 Abr 2024 | 28.00 | -0.57 | -2.00% | 28.69 | 28.69 | 27.98 | 18,206 |
| 10 Abr 2024 | 28.57 | 0.00 | 0.00% | 28.38 | 28.63 | 27.89 | 50,865 |
| 09 Abr 2024 | 28.57 | 0.37 | 1.31% | 28.22 | 28.62 | 27.86 | 49,748 |
| 08 Abr 2024 | 28.20 | -0.14 | -0.49% | 28.80 | 28.80 | 28.13 | 27,314 |
| 05 Abr 2024 | 28.34 | -0.44 | -1.53% | 28.78 | 28.92 | 28.25 | 27,733 |
| 04 Abr 2024 | 28.78 | -0.03 | -0.10% | 28.95 | 29.08 | 28.61 | 38,712 |
| 03 Abr 2024 | 28.81 | -0.14 | -0.48% | 28.58 | 29.05 | 28.58 | 31,339 |
| 02 Abr 2024 | 28.95 | -0.40 | -1.36% | 29.30 | 29.40 | 28.75 | 30,123 |
| 01 Abr 2024 | 29.35 | -0.56 | -1.87% | 30.00 | 30.00 | 29.32 | 22,358 |
| 28 Mar 2024 | 29.91 | -0.08 | -0.27% | 30.00 | 30.34 | 29.81 | 44,874 |
| 27 Mar 2024 | 29.99 | -0.03 | -0.10% | 30.12 | 30.39 | 29.90 | 66,054 |
| 26 Mar 2024 | 30.02 | 0.72 | 2.46% | 29.66 | 30.12 | 29.46 | 166,554 |
| 25 Mar 2024 | 29.30 | -0.03 | -0.10% | 29.34 | 29.61 | 29.25 | 55,893 |
| 22 Mar 2024 | 29.33 | -0.10 | -0.34% | 29.54 | 29.72 | 29.33 | 22,368 |
| 21 Mar 2024 | 29.43 | -0.34 | -1.14% | 29.95 | 30.00 | 29.39 | 31,521 |
| 20 Mar 2024 | 29.77 | 0.28 | 0.95% | 29.50 | 29.97 | 29.50 | 29,896 |
| 19 Mar 2024 | 29.49 | 0.10 | 0.34% | 29.37 | 29.76 | 29.34 | 87,528 |
| 18 Mar 2024 | 29.39 | -0.47 | -1.57% | 29.91 | 30.10 | 29.38 | 120,651 |
| 15 Mar 2024 | 29.86 | -0.56 | -1.84% | 30.11 | 30.50 | 29.82 | 205,148 |
| 14 Mar 2024 | 30.42 | 0.62 | 2.08% | 29.94 | 30.43 | 29.87 | 55,723 |
| 13 Mar 2024 | 29.80 | 0.31 | 1.05% | 29.53 | 29.95 | 29.50 | 34,831 |
| 12 Mar 2024 | 29.49 | -0.01 | -0.03% | 29.57 | 29.59 | 28.96 | 98,476 |
| 11 Mar 2024 | 29.50 | 0.56 | 1.94% | 28.96 | 30.27 | 28.87 | 102,715 |
| 08 Mar 2024 | 28.94 | -0.24 | -0.82% | 28.74 | 28.94 | 28.13 | 124,787 |
| 07 Mar 2024 | 29.18 | 0.88 | 3.11% | 28.75 | 29.32 | 28.15 | 97,824 |
| 06 Mar 2024 | 28.30 | 0.08 | 0.28% | 28.35 | 28.39 | 28.15 | 101,558 |
| 05 Mar 2024 | 28.22 | -0.20 | -0.70% | 28.41 | 28.41 | 28.00 | 109,060 |
| 04 Mar 2024 | 28.42 | -0.33 | -1.15% | 28.53 | 28.95 | 28.28 | 25,627 |
| 01 Mar 2024 | 28.75 | 0.10 | 0.35% | 28.50 | 28.92 | 28.50 | 36,098 |
| 29 Feb 2024 | 28.65 | 0.05 | 0.17% | 28.55 | 28.75 | 28.50 | 62,802 |
| 28 Feb 2024 | 28.60 | -0.01 | -0.03% | 28.54 | 28.73 | 28.42 | 112,555 |
| 27 Feb 2024 | 28.61 | 0.40 | 1.42% | 28.20 | 28.64 | 27.87 | 81,334 |
| 26 Feb 2024 | 28.21 | 0.08 | 0.28% | 27.99 | 28.35 | 27.95 | 37,686 |
| 23 Feb 2024 | 28.13 | 0.09 | 0.32% | 28.19 | 28.27 | 27.76 | 176,310 |
| 22 Feb 2024 | 28.04 | 0.55 | 2.00% | 27.88 | 28.30 | 27.58 | 328,824 |
| 21 Feb 2024 | 27.49 | -0.04 | -0.15% | 27.53 | 27.67 | 27.30 | 55,796 |
| 20 Feb 2024 | 27.53 | -0.29 | -1.04% | 27.39 | 27.62 | 27.00 | 32,176 |
