Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ZAMP3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 3.78 | 0.23 | 6.48% | 3.56 | 3.81 | 3.53 | 947,300 |
| 26 Jun 2024 | 3.55 | -0.07 | -1.93% | 3.62 | 3.68 | 3.48 | 706,900 |
| 25 Jun 2024 | 3.62 | -0.21 | -5.48% | 3.84 | 3.84 | 3.61 | 268,300 |
| 24 Jun 2024 | 3.83 | 0.13 | 3.51% | 3.73 | 3.83 | 3.57 | 890,000 |
| 21 Jun 2024 | 3.70 | 0.48 | 14.91% | 3.30 | 3.92 | 3.30 | 3,185,200 |
| 20 Jun 2024 | 3.22 | 0.07 | 2.22% | 3.15 | 3.30 | 3.15 | 1,016,800 |
| 19 Jun 2024 | 3.15 | -0.10 | -3.08% | 3.28 | 3.31 | 3.10 | 1,441,400 |
| 18 Jun 2024 | 3.25 | -0.10 | -2.99% | 3.42 | 3.42 | 3.21 | 684,900 |
| 17 Jun 2024 | 3.35 | -0.20 | -5.63% | 3.51 | 3.53 | 3.34 | 578,700 |
| 14 Jun 2024 | 3.55 | 0.16 | 4.72% | 3.39 | 3.62 | 3.33 | 849,000 |
| 13 Jun 2024 | 3.39 | 0.04 | 1.19% | 3.38 | 3.44 | 3.32 | 450,800 |
| 12 Jun 2024 | 3.35 | -0.01 | -0.30% | 3.37 | 3.66 | 3.34 | 855,000 |
| 11 Jun 2024 | 3.36 | 0.08 | 2.44% | 3.27 | 3.36 | 3.26 | 482,900 |
| 10 Jun 2024 | 3.28 | -0.12 | -3.53% | 3.37 | 3.44 | 3.26 | 609,600 |
| 07 Jun 2024 | 3.40 | -0.07 | -2.02% | 3.45 | 3.50 | 3.36 | 815,800 |
| 06 Jun 2024 | 3.47 | 0.33 | 10.51% | 3.25 | 3.75 | 3.22 | 3,456,400 |
| 05 Jun 2024 | 3.14 | 0.03 | 0.96% | 3.09 | 3.22 | 3.06 | 848,800 |
| 04 Jun 2024 | 3.11 | -0.10 | -3.12% | 3.15 | 3.25 | 3.10 | 967,800 |
| 03 Jun 2024 | 3.21 | 0.06 | 1.90% | 3.17 | 3.27 | 3.16 | 1,443,000 |
| 31 May 2024 | 3.15 | 0.06 | 1.94% | 3.10 | 3.20 | 3.07 | 595,200 |
| 29 May 2024 | 3.09 | 0.07 | 2.32% | 3.03 | 3.12 | 2.97 | 928,600 |
| 28 May 2024 | 3.02 | -0.02 | -0.66% | 3.04 | 3.12 | 2.96 | 1,148,400 |
| 27 May 2024 | 3.04 | 0.05 | 1.67% | 2.99 | 3.04 | 2.96 | 846,300 |
| 24 May 2024 | 2.99 | -0.08 | -2.61% | 3.03 | 3.06 | 2.97 | 918,000 |
| 23 May 2024 | 3.07 | -0.09 | -2.85% | 3.17 | 3.20 | 3.00 | 1,549,700 |
| 22 May 2024 | 3.16 | -0.14 | -4.24% | 3.28 | 3.29 | 3.16 | 1,126,600 |
| 21 May 2024 | 3.30 | -0.09 | -2.65% | 3.37 | 3.39 | 3.28 | 698,400 |
| 20 May 2024 | 3.39 | 0.06 | 1.80% | 3.31 | 3.42 | 3.28 | 608,200 |
| 17 May 2024 | 3.33 | -0.05 | -1.48% | 3.38 | 3.44 | 3.30 | 448,600 |
| 16 May 2024 | 3.38 | 0.01 | 0.30% | 3.43 | 3.44 | 3.31 | 679,600 |
| 15 May 2024 | 3.37 | -0.15 | -4.26% | 3.47 | 3.52 | 3.37 | 510,100 |
| 14 May 2024 | 3.52 | 0.26 | 7.98% | 3.27 | 3.63 | 3.27 | 1,010,100 |
| 13 May 2024 | 3.26 | -0.09 | -2.69% | 3.35 | 3.41 | 3.26 | 594,000 |
| 10 May 2024 | 3.35 | 0.04 | 1.21% | 3.36 | 3.45 | 3.30 | 845,000 |
| 09 May 2024 | 3.31 | -0.08 | -2.36% | 3.39 | 3.41 | 3.27 | 711,700 |
| 08 May 2024 | 3.39 | -0.05 | -1.45% | 3.40 | 3.47 | 3.37 | 927,600 |
| 07 May 2024 | 3.44 | -0.10 | -2.82% | 3.50 | 3.56 | 3.39 | 1,667,800 |
| 06 May 2024 | 3.54 | -0.35 | -9.00% | 3.60 | 3.79 | 3.51 | 1,292,100 |
| 03 May 2024 | 3.89 | -0.02 | -0.51% | 3.90 | 4.08 | 3.83 | 4,662,100 |
| 02 May 2024 | 3.91 | 0.04 | 1.03% | 3.95 | 3.99 | 3.85 | 770,500 |
| 30 Abr 2024 | 3.87 | 0.05 | 1.31% | 3.82 | 4.04 | 3.82 | 786,900 |
| 29 Abr 2024 | 3.82 | -0.17 | -4.26% | 3.99 | 3.99 | 3.78 | 662,800 |
| 26 Abr 2024 | 3.99 | 0.18 | 4.72% | 3.85 | 4.05 | 3.84 | 899,100 |
| 25 Abr 2024 | 3.81 | -0.06 | -1.55% | 3.86 | 3.99 | 3.69 | 705,500 |
| 24 Abr 2024 | 3.87 | 0.21 | 5.74% | 3.67 | 3.97 | 3.60 | 1,131,900 |
| 23 Abr 2024 | 3.66 | 0.06 | 1.67% | 3.60 | 3.74 | 3.50 | 703,100 |
| 22 Abr 2024 | 3.60 | 0.09 | 2.56% | 3.51 | 3.60 | 3.46 | 834,800 |
| 19 Abr 2024 | 3.51 | 0.26 | 8.00% | 3.17 | 3.53 | 3.17 | 1,109,100 |
| 18 Abr 2024 | 3.25 | 0.34 | 11.68% | 3.01 | 3.28 | 2.99 | 1,302,000 |
| 17 Abr 2024 | 2.91 | 0.03 | 1.04% | 2.93 | 3.06 | 2.88 | 858,100 |
| 16 Abr 2024 | 2.88 | -0.16 | -5.26% | 3.01 | 3.01 | 2.81 | 1,316,900 |
| 15 Abr 2024 | 3.04 | -0.14 | -4.40% | 3.19 | 3.19 | 3.00 | 1,072,300 |
| 12 Abr 2024 | 3.18 | -0.04 | -1.24% | 3.30 | 3.36 | 3.12 | 1,664,400 |
| 11 Abr 2024 | 3.22 | 0.05 | 1.58% | 3.18 | 3.25 | 3.11 | 815,900 |
| 10 Abr 2024 | 3.17 | -0.04 | -1.25% | 3.20 | 3.20 | 3.05 | 800,800 |
| 09 Abr 2024 | 3.21 | 0.06 | 1.90% | 3.15 | 3.27 | 3.12 | 707,300 |
| 08 Abr 2024 | 3.15 | 0.17 | 5.70% | 3.02 | 3.16 | 2.97 | 786,800 |
| 05 Abr 2024 | 2.98 | -0.07 | -2.30% | 3.07 | 3.07 | 2.98 | 686,400 |
| 04 Abr 2024 | 3.05 | -0.05 | -1.61% | 3.12 | 3.18 | 3.05 | 1,587,600 |
| 03 Abr 2024 | 3.10 | -0.21 | -6.34% | 3.24 | 3.26 | 3.06 | 1,003,400 |
| 02 Abr 2024 | 3.31 | 0.05 | 1.53% | 3.26 | 3.31 | 3.15 | 687,900 |
| 01 Abr 2024 | 3.26 | -0.13 | -3.83% | 3.41 | 3.44 | 3.24 | 926,900 |
