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.
ZIVO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 7.99 | 0.49 | 6.53% | 7.9165 | 7.99 | 7.9165 | 630 |
| 07 May 2024 | 7.50 | -0.40 | -5.06% | 7.285 | 7.50 | 7.25 | 3,995 |
| 06 May 2024 | 7.90 | 0.00 | 0.00% | 7.90 | 7.90 | 7.90 | 0 |
| 03 May 2024 | 7.90 | 0.00 | 0.00% | 7.90 | 7.90 | 7.90 | 0 |
| 02 May 2024 | 7.90 | 0.00 | 0.00% | 7.90 | 7.90 | 7.90 | 0 |
| 01 May 2024 | 7.90 | 0.00 | 0.00% | 7.90 | 7.90 | 7.90 | 0 |
| 30 Abr 2024 | 7.90 | 1.35 | 20.61% | 7.92 | 7.92 | 7.90 | 437 |
| 29 Abr 2024 | 6.55 | -1.55 | -19.14% | 6.56 | 8.10 | 6.55 | 1,824 |
| 26 Abr 2024 | 8.10 | 0.10 | 1.25% | 7.00 | 8.10 | 7.00 | 1,175 |
| 25 Abr 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0 |
| 24 Abr 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0 |
| 23 Abr 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0 |
| 22 Abr 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0 |
| 19 Abr 2024 | 8.00 | 0.00 | 0.00% | 7.30 | 8.00 | 7.30 | 647 |
| 18 Abr 2024 | 8.00 | 1.10 | 15.94% | 6.90 | 8.00 | 6.90 | 270 |
| 17 Abr 2024 | 6.90 | 0.09 | 1.32% | 8.00 | 8.00 | 6.90 | 782 |
| 16 Abr 2024 | 6.81 | -1.19 | -14.88% | 6.81 | 6.81 | 6.81 | 204 |
| 15 Abr 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0 |
| 12 Abr 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0 |
| 11 Abr 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0 |
| 10 Abr 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0 |
| 09 Abr 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0 |
| 08 Abr 2024 | 8.00 | 0.01 | 0.13% | 7.157 | 8.00 | 7.157 | 872 |
| 05 Abr 2024 | 7.99 | 0.00 | 0.00% | 7.99 | 7.99 | 7.99 | 0 |
| 04 Abr 2024 | 7.99 | -0.01 | -0.13% | 7.99 | 7.99 | 7.99 | 299 |
| 03 Abr 2024 | 8.00 | 0.50 | 6.67% | 7.25 | 8.00 | 7.25 | 1,150 |
| 02 Abr 2024 | 7.50 | 0.00 | 0.02% | 7.50 | 7.50 | 7.50 | 705 |
| 01 Abr 2024 | 7.4985 | -0.25 | -3.25% | 7.50 | 7.7125 | 7.49 | 2,591 |
| 28 Mar 2024 | 7.75 | -0.08 | -1.02% | 7.68 | 7.75 | 7.245 | 4,579 |
| 27 Mar 2024 | 7.83 | -0.17 | -2.13% | 7.87 | 7.99 | 6.81 | 6,742 |
| 26 Mar 2024 | 8.00 | -0.09 | -1.08% | 8.00 | 8.00 | 8.00 | 192 |
| 25 Mar 2024 | 8.0875 | -0.73 | -8.30% | 8.0875 | 8.0875 | 8.05 | 2,117 |
| 22 Mar 2024 | 8.82 | 0.02 | 0.23% | 8.00 | 8.82 | 8.00 | 751 |
| 21 Mar 2024 | 8.80 | -0.02 | -0.23% | 8.25 | 8.80 | 8.25 | 2,118 |
| 20 Mar 2024 | 8.82 | 0.00 | -0.01% | 8.25 | 8.82 | 8.25 | 432 |
| 19 Mar 2024 | 8.8208 | 0.00 | 0.00% | 8.8208 | 8.8208 | 8.8208 | 0 |
| 18 Mar 2024 | 8.8208 | -0.07 | -0.78% | 8.174 | 8.8208 | 8.174 | 974 |
| 15 Mar 2024 | 8.89 | -0.01 | -0.11% | 8.40 | 8.89 | 8.40 | 783 |
| 14 Mar 2024 | 8.90 | 0.16 | 1.83% | 8.98 | 8.99 | 8.488 | 5,240 |
| 13 Mar 2024 | 8.74 | 0.14 | 1.63% | 7.90 | 8.98 | 7.90 | 917 |
| 12 Mar 2024 | 8.60 | -0.35 | -3.91% | 8.50 | 8.60 | 8.40 | 832 |
| 11 Mar 2024 | 8.95 | 0.00 | 0.00% | 8.95 | 8.95 | 8.95 | 0 |
| 08 Mar 2024 | 8.95 | 0.01 | 0.11% | 8.95 | 8.95 | 8.95 | 664 |
| 07 Mar 2024 | 8.94 | 0.04 | 0.45% | 8.99 | 8.99 | 7.90 | 2,267 |
| 06 Mar 2024 | 8.90 | -0.10 | -1.11% | 8.35 | 9.00 | 8.35 | 1,395 |
| 05 Mar 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 0 |
| 04 Mar 2024 | 9.00 | 1.49 | 19.84% | 9.00 | 9.25 | 9.00 | 1,717 |
| 01 Mar 2024 | 7.51 | -0.50 | -6.27% | 9.40 | 9.40 | 7.51 | 1,493 |
| 29 Feb 2024 | 8.0125 | 0.00 | 0.02% | 8.158 | 9.452 | 8.00 | 3,516 |
| 28 Feb 2024 | 8.0105 | -0.59 | -6.85% | 8.9444 | 9.00 | 8.0105 | 2,773 |
| 27 Feb 2024 | 8.60 | 1.28 | 17.45% | 9.95 | 9.95 | 8.60 | 1,988 |
| 26 Feb 2024 | 7.3225 | -2.18 | -22.92% | 9.90 | 9.92 | 7.3025 | 2,214 |
| 23 Feb 2024 | 9.50 | 0.25 | 2.70% | 9.00 | 9.95 | 9.00 | 1,468 |
| 22 Feb 2024 | 9.25 | 2.12 | 29.69% | 9.25 | 9.99 | 7.1725 | 2,346 |
| 21 Feb 2024 | 7.1325 | -1.07 | -13.02% | 8.17 | 10.21 | 7.1325 | 2,359 |
| 20 Feb 2024 | 8.20 | 0.20 | 2.50% | 8.20 | 8.20 | 8.00 | 906 |
| 16 Feb 2024 | 8.00 | 1.00 | 14.29% | 7.86 | 8.00 | 7.00 | 3,313 |
| 15 Feb 2024 | 7.00 | -1.40 | -16.67% | 7.51 | 7.596 | 6.87 | 3,659 |
| 14 Feb 2024 | 8.40 | 0.90 | 12.00% | 8.46 | 8.46 | 8.398 | 2,454 |
| 13 Feb 2024 | 7.50 | -1.00 | -11.76% | 8.00 | 8.00 | 7.25 | 1,082 |
| 12 Feb 2024 | 8.50 | 0.25 | 3.03% | 8.50 | 8.50 | 8.50 | 245 |
| 09 Feb 2024 | 8.25 | 0.90 | 12.21% | 7.3375 | 8.30 | 7.07 | 4,113 |
