Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
05/08/2022 31,220 30,850 -1,31 33,130 30,520 2.077.531
04/08/2022 27,800 31,260 13,10 31,960 27,740 2.606.705
03/08/2022 26,090 27,640 5,82 27,790 26,080 1.206.707
02/08/2022 26,530 26,120 -3,19 26,550 25,200 1.881.428
01/08/2022 27,420 26,980 -1,35 27,440 26,320 1.065.562
29/07/2022 26,360 27,350 6,54 27,960 26,230 1.906.848
28/07/2022 26,640 25,670 -2,73 27,200 25,400 1.516.740
27/07/2022 26,000 26,390 1,54 26,620 25,700 991.518
26/07/2022 28,500 25,990 -9,82 28,550 25,980 1.591.363
25/07/2022 29,420 28,820 -3,16 29,650 28,640 837.328
22/07/2022 28,430 29,760 4,24 30,130 28,210 1.524.043
21/07/2022 28,480 28,550 0,14 28,920 27,690 1.344.234
20/07/2022 28,000 28,510 1,68 28,550 27,740 1.605.095
19/07/2022 26,440 28,040 3,77 28,040 26,150 1.287.869
18/07/2022 25,650 27,020 5,14 27,110 25,620 1.352.707
15/07/2022 25,460 25,700 0,98 26,000 24,990 848.667
14/07/2022 25,140 25,450 0,75 26,110 24,820 1.090.847
13/07/2022 26,100 25,260 -3,95 26,710 24,830 1.360.288
12/07/2022 25,630 26,300 0,92 26,490 25,190 798.717
11/07/2022 26,490 26,060 -3,91 27,290 26,030 715.653
08/07/2022 26,490 27,120 1,92 27,280 26,060 1.038.613
07/07/2022 25,410 26,610 5,72 26,760 25,250 1.418.160
06/07/2022 24,650 25,170 5,76 25,490 24,570 2.000.921
05/07/2022 25,330 23,800 -5,41 26,400 23,220 1.840.305
04/07/2022 26,420 25,160 -3,79 26,460 25,130 750.720
01/07/2022 25,010 26,150 4,77 26,780 24,500 1.627.498
30/06/2022 23,640 24,960 1,01 25,020 23,570 2.172.940
29/06/2022 24,980 24,710 -2,02 25,230 23,990 1.756.698
28/06/2022 25,910 25,220 -1,94 26,160 25,100 1.238.822
27/06/2022 25,230 25,720 2,31 26,970 24,820 1.701.080
24/06/2022 22,080 25,140 -1,57 25,860 20,940 4.998.204
23/06/2022 25,520 25,540 -0,58 25,970 24,790 1.233.887
22/06/2022 24,950 25,690 0,78 26,160 24,410 2.062.366
21/06/2022 26,070 25,490 -1,54 26,290 24,760 1.589.970
20/06/2022 25,920 25,890 0,70 27,010 25,360 1.181.932
17/06/2022 24,870 25,710 3,21 26,090 24,700 3.531.579
16/06/2022 27,300 24,910 -12,44 27,400 24,220 3.206.835
15/06/2022 28,130 28,450 2,82 28,830 27,570 1.763.356
14/06/2022 29,920 27,670 -6,20 30,660 27,540 1.785.459
13/06/2022 29,890 29,500 -4,10 30,110 28,910 2.323.480
10/06/2022 31,440 30,760 -2,63 31,800 30,660 1.321.328
09/06/2022 33,920 31,590 -8,46 33,920 31,320 2.102.220
08/06/2022 35,460 34,510 -0,92 35,460 34,110 1.128.749
07/06/2022 36,170 34,830 -4,84 36,200 33,840 1.245.955
06/06/2022 35,540 36,600 3,92 37,010 35,270 713.520
03/06/2022 36,950 35,220 -3,74 37,580 35,140 870.680
02/06/2022 35,370 36,590 3,48 36,590 34,930 778.358
01/06/2022 36,800 35,360 -6,58 37,470 35,010 1.513.043
31/05/2022 38,720 37,850 -3,15 39,160 37,780 3.116.969
30/05/2022 38,040 39,080 4,27 39,270 37,870 1.199.099
27/05/2022 37,000 37,480 0,75 37,690 36,260 1.328.235
26/05/2022 33,890 37,200 10,22 37,220 33,760 1.558.694
25/05/2022 32,570 33,750 4,07 34,210 31,650 1.113.198
24/05/2022 35,000 32,430 -9,21 35,070 32,020 1.711.467
23/05/2022 36,700 35,720 -0,78 37,150 35,230 941.324
20/05/2022 36,540 36,000 0,22 37,820 35,910 1.893.395
19/05/2022 34,000 35,920 4,18 36,170 33,650 2.463.987
18/05/2022 34,830 34,480 -3,17 36,150 34,480 2.086.378
17/05/2022 34,570 35,610 2,71 36,520 34,510 1.079.221
16/05/2022 34,110 34,670 1,61 34,870 33,460 1.160.075
13/05/2022 33,370 34,120 3,11 34,690 33,320 1.252.340
12/05/2022 31,000 33,090 2,86 33,120 29,910 1.625.582
11/05/2022 32,670 32,170 -1,11 33,870 31,840 1.293.173
10/05/2022 32,560 32,530 1,97 33,470 32,150 1.660.052
09/05/2022 33,190 31,900 -4,55 34,580 31,900 1.548.648
06/05/2022 32,500 33,420 0,63 33,610 30,890 2.703.720
05/05/2022 38,110 33,210 -10,61 38,380 32,100 3.327.991
04/05/2022 37,700 37,150 -2,42 38,060 36,220 1.202.992
03/05/2022 38,100 38,070 0,87 38,660 37,370 731.010
02/05/2022 37,600 37,740 -0,24 38,190 35,120 805.932
29/04/2022 37,230 37,830 2,02 38,050 36,970 1.336.456
28/04/2022 37,180 37,080 1,92 37,540 36,200 1.383.566
27/04/2022 37,180 36,380 -2,31 37,360 35,550 1.857.679
26/04/2022 40,000 37,240 -5,72 40,020 37,240 1.175.258
25/04/2022 39,210 39,500 -2,25 40,310 38,330 923.927
22/04/2022 41,560 40,410 -4,54 41,620 40,380 1.392.926
21/04/2022 43,040 42,330 -2,56 43,110 42,020 1.148.786
20/04/2022 43,150 43,440 0,00 44,430 42,310 1.080.971
19/04/2022 43,330 43,440 -0,34 43,610 42,030 837.044
14/04/2022 44,300 43,590 -1,25 44,340 43,070 963.843
13/04/2022 44,600 44,140 -0,94 44,740 42,260 913.640
12/04/2022 42,470 44,560 2,44 45,190 42,200 1.023.031
11/04/2022 45,220 43,500 -5,33 45,700 43,280 868.467
08/04/2022 47,160 45,950 -0,39 47,350 45,170 881.935
07/04/2022 47,320 46,130 -1,98 47,770 46,100 1.311.373
06/04/2022 50,560 47,060 -6,92 50,840 46,900 1.284.769
05/04/2022 50,580 50,560 0,04 51,600 49,730 711.713
04/04/2022 47,770 50,540 6,71 51,040 47,230 1.259.404
01/04/2022 46,280 47,360 2,96 48,220 46,080 1.290.512
31/03/2022 49,480 46,000 -6,60 50,080 45,790 1.541.702
30/03/2022 50,320 49,250 -1,89 50,360 47,640 1.344.717
29/03/2022 48,670 50,200 4,89 50,460 48,530 2.231.355
28/03/2022 47,460 47,860 1,55 49,650 47,350 840.558
25/03/2022 48,000 47,130 -1,57 48,900 47,030 1.035.643
24/03/2022 48,880 47,880 -2,27 49,450 47,350 1.087.922
23/03/2022 50,560 48,990 -2,84 50,720 47,940 922.981
22/03/2022 49,470 50,420 1,96 50,420 48,930 697.665
21/03/2022 51,120 49,450 -3,61 51,140 48,970 638.883
18/03/2022 49,220 51,300 4,63 51,300 48,650 1.756.818
17/03/2022 50,880 49,030 -2,37 51,380 48,050 1.094.151
16/03/2022 48,010 50,220 7,49 50,900 48,010 1.539.503
15/03/2022 47,840 46,720 -2,50 48,850 46,030 1.508.840
14/03/2022 48,010 47,920 1,18 48,930 47,000 1.184.379
11/03/2022 47,350 47,360 0,23 48,870 46,120 1.459.175
10/03/2022 49,800 47,250 -4,51 49,800 46,880 1.260.758
09/03/2022 46,970 49,480 9,86 49,480 45,790 1.887.687
08/03/2022 43,580 45,040 0,65 45,470 42,770 1.598.364
07/03/2022 44,090 44,750 -1,89 45,880 42,810 1.945.741
04/03/2022 48,430 45,610 -8,30 49,330 45,610 1.604.106
03/03/2022 51,860 49,740 -4,01 53,420 49,620 1.185.620
02/03/2022 53,000 51,820 -3,75 54,160 51,180 1.637.674
01/03/2022 58,220 53,840 -9,63 58,500 52,700 2.142.002
28/02/2022 54,220 59,580 6,47 59,760 54,180 1.687.074
25/02/2022 56,420 55,960 0,83 56,620 54,700 1.075.723
24/02/2022 53,320 55,500 -0,89 55,880 52,780 1.662.084
23/02/2022 57,960 56,000 -3,35 58,360 55,980 831.284
22/02/2022 56,460 57,940 -0,96 58,940 56,260 753.513
21/02/2022 59,920 58,500 -1,65 60,500 57,320 971.618
18/02/2022 62,500 59,480 -4,83 62,500 59,480 889.212
17/02/2022 62,900 62,500 -0,83 64,280 62,380 595.525
16/02/2022 63,500 63,020 -1,10 63,980 62,200 620.705
15/02/2022 61,480 63,720 3,24 63,720 61,360 708.445
14/02/2022 60,980 61,720 -1,15 61,720 59,460 1.292.642
11/02/2022 64,300 62,440 -4,06 64,500 62,440 1.143.605
10/02/2022 66,520 65,080 -1,39 66,700 63,520 1.091.918
09/02/2022 64,860 66,000 2,74 66,360 64,380 563.076
08/02/2022 65,880 64,240 -2,84 65,880 62,580 930.377
07/02/2022 67,000 66,120 0,21 67,400 65,760 611.154
04/02/2022 66,660 65,980 -0,99 67,680 64,900 989.921
03/02/2022 69,140 66,640 -4,72 69,880 66,620 995.802
02/02/2022 70,840 69,940 -1,27 71,660 69,940 805.953
01/02/2022 70,240 70,840 1,23 71,900 70,140 866.994
31/01/2022 67,840 69,980 5,20 69,980 67,300 1.053.665
28/01/2022 64,620 66,520 1,96 66,520 64,600 1.029.920
27/01/2022 65,240 65,240 -1,89 66,200 64,280 1.081.256
26/01/2022 64,340 66,500 3,68 66,640 64,280 1.075.098
25/01/2022 65,420 64,140 -0,68 65,480 63,460 1.052.359
24/01/2022 66,600 64,580 -3,84 66,840 63,540 1.396.750
21/01/2022 67,080 67,160 -2,01 67,900 65,800 1.188.866
20/01/2022 69,100 68,540 0,15 69,140 67,280 571.188
19/01/2022 65,600 68,440 3,35 69,200 65,600 848.225
18/01/2022 66,500 66,220 0,21 67,540 65,080 847.990
17/01/2022 65,720 66,080 0,79 66,700 65,460 472.367
14/01/2022 66,380 65,560 -2,50 66,400 65,240 818.290
13/01/2022 65,520 67,240 2,47 68,560 64,980 960.997
12/01/2022 66,720 65,620 -0,76 67,340 65,520 836.976
11/01/2022 65,660 66,120 2,51 66,880 65,320 747.730
10/01/2022 67,000 64,500 -3,67 67,180 64,400 848.378
07/01/2022 67,580 66,960 -0,33 68,000 66,680 1.011.102
06/01/2022 68,780 67,180 -4,22 69,700 65,720 1.304.436
05/01/2022 69,960 70,140 0,26 70,320 69,160 757.397
04/01/2022 72,920 69,960 -4,19 73,280 69,520 788.343
03/01/2022 71,500 73,020 2,64 73,740 71,320 610.658
31/12/2021 71,140 71,140 0,00 71,140 71,140 --
30/12/2021 70,640 71,140 0,62 71,640 70,640 344.868
29/12/2021 71,020 70,700 -0,14 72,220 70,200 391.307
28/12/2021 70,240 70,800 0,48 71,500 70,160 325.925
27/12/2021 70,360 70,460 -0,09 70,720 69,900 389.135
23/12/2021 70,300 70,520 0,80 70,700 69,520 411.277
22/12/2021 69,420 69,960 1,54 70,480 69,120 521.367
21/12/2021 69,420 68,900 0,70 69,600 68,340 577.801
20/12/2021 68,760 68,420 -1,98 69,860 67,280 795.822
17/12/2021 68,900 69,800 0,37 70,080 68,440 1.482.117
16/12/2021 68,900 69,540 0,58 70,820 67,800 1.630.822
15/12/2021 71,140 69,140 -2,76 71,480 68,560 888.169
14/12/2021 73,000 71,100 -2,76 74,100 71,080 832.350
13/12/2021 74,400 73,120 -1,61 75,120 73,120 604.610
10/12/2021 76,300 74,320 -4,35 76,620 74,120 816.285
09/12/2021 78,000 77,700 0,03 78,220 76,920 501.902
08/12/2021 78,380 77,680 -0,51 79,180 77,280 641.658
07/12/2021 74,500 78,080 6,03 78,080 74,480 1.091.476
06/12/2021 74,800 73,640 -1,60 75,980 73,060 892.895
03/12/2021 75,740 74,840 -1,01 76,480 73,600 940.270
02/12/2021 78,860 75,600 -4,98 79,120 75,540 1.013.946
01/12/2021 80,120 79,560 -0,87 81,120 79,060 901.003
30/11/2021 81,000 80,260 -1,52 82,760 80,060 1.495.917
29/11/2021 82,100 81,500 -1,33 82,360 80,520 786.870
26/11/2021 77,460 82,600 5,52 82,900 77,460 1.402.013
25/11/2021 80,600 78,280 -2,20 81,120 77,820 668.838
24/11/2021 78,920 80,040 1,47 80,060 77,200 879.662
23/11/2021 80,820 78,880 -3,71 81,000 78,220 897.275
22/11/2021 86,060 81,920 -4,28 86,620 81,920 1.026.153
19/11/2021 82,080 85,580 4,06 87,360 81,540 1.618.140
18/11/2021 81,860 82,240 0,29 82,960 80,800 608.758
17/11/2021 80,600 82,000 1,76 82,080 80,120 721.529
16/11/2021 81,000 80,580 -0,15 81,400 80,040 554.013
15/11/2021 77,080 80,700 4,29 81,060 76,820 853.856
12/11/2021 75,600 77,380 2,35 77,380 75,440 588.603
11/11/2021 74,960 75,600 0,56 75,960 73,780 687.955
10/11/2021 76,420 75,180 -1,65 76,860 74,360 647.050
09/11/2021 76,000 76,440 0,79 77,140 75,300 530.416
08/11/2021 76,000 75,840 -0,16 76,840 75,360 621.013
05/11/2021 78,940 75,960 -3,53 80,600 75,600 1.321.455
04/11/2021 75,520 78,740 4,51 78,860 75,040 1.124.844
03/11/2021 82,140 75,340 -9,47 82,580 75,220 2.546.360
02/11/2021 82,140 83,220 1,22 84,120 82,120 746.602
01/11/2021 81,680 82,220 0,78 82,600 81,140 457.931
29/10/2021 80,260 81,580 1,04 81,980 79,940 757.187
28/10/2021 80,520 80,740 0,45 81,320 80,040 547.781
27/10/2021 80,940 80,380 -0,81 81,240 80,120 394.426
26/10/2021 80,460 81,040 1,30 81,500 80,060 504.629
25/10/2021 80,180 80,000 -0,17 80,660 79,720 532.089
22/10/2021 81,820 80,140 -1,48 82,060 80,140 552.747
21/10/2021 79,580 81,340 1,22 81,480 79,280 587.107
20/10/2021 79,680 80,360 0,80 81,140 79,600 465.862
19/10/2021 80,040 79,720 0,23 80,740 79,060 534.572
18/10/2021 79,140 79,540 0,23 79,780 78,260 351.769
15/10/2021 78,600 79,360 1,72 79,540 77,860 527.734
14/10/2021 75,100 78,020 1,91 78,240 74,900 904.099
13/10/2021 73,880 76,560 3,49 76,680 73,600 769.366
12/10/2021 74,760 73,980 -1,73 76,200 73,820 938.497
11/10/2021 76,000 75,280 -2,59 76,320 74,220 734.661
08/10/2021 77,780 77,280 -0,49 78,020 76,820 535.903
07/10/2021 77,480 77,660 0,96 78,040 75,700 810.670
06/10/2021 77,660 76,920 -1,91 77,740 76,420 741.157
05/10/2021 77,300 78,420 1,61 79,340 77,280 626.773
04/10/2021 76,880 77,180 -0,08 77,600 76,140 754.891
01/10/2021 78,540 77,240 -2,62 78,760 77,060 831.162
30/09/2021 79,720 79,320 -1,05 80,200 78,560 1.403.358
29/09/2021 81,220 80,160 -0,82 81,660 79,900 666.462
28/09/2021 82,260 80,820 -2,15 82,420 80,100 754.985
27/09/2021 84,060 82,600 -2,82 84,940 82,280 716.290
24/09/2021 87,300 85,000 -3,19 87,320 84,940 573.990
23/09/2021 86,620 87,800 2,07 89,000 86,420 637.108
22/09/2021 88,240 86,020 -2,23 89,060 85,220 837.545
21/09/2021 91,000 87,980 -3,02 91,920 87,800 746.196
20/09/2021 94,220 90,720 -5,08 94,320 90,680 793.576
17/09/2021 94,880 95,580 1,68 96,060 94,600 4.025.157
16/09/2021 93,960 94,000 -0,25 94,060 91,020 845.491
15/09/2021 94,500 94,240 -0,80 94,700 93,100 467.962
14/09/2021 94,700 95,000 0,02 95,000 92,880 385.239
13/09/2021 97,720 94,980 -2,90 97,840 94,100 822.315
10/09/2021 97,820 97,820 0,35 99,000 97,080 409.590
09/09/2021 96,480 97,480 0,58 97,480 95,600 262.847
08/09/2021 96,740 96,920 -0,06 97,760 95,400 487.759
07/09/2021 95,540 96,980 1,30 97,000 95,480 329.037
06/09/2021 95,000 95,740 1,10 96,060 94,740 293.261
03/09/2021 94,980 94,700 -0,73 96,240 93,980 315.540
02/09/2021 95,100 95,400 1,30 96,820 94,940 487.772
01/09/2021 94,180 94,180 0,41 95,540 93,800 339.681
31/08/2021 95,460 93,800 -1,59 96,680 93,060 994.193
30/08/2021 94,320 95,320 1,27 96,160 94,320 240.483
27/08/2021 94,040 94,120 -0,25 94,440 92,940 280.262
26/08/2021 94,860 94,360 -1,26 95,180 93,680 228.805
25/08/2021 95,320 95,560 0,80 96,680 95,000 350.464
24/08/2021 94,180 94,800 0,13 95,520 94,160 299.905
23/08/2021 93,300 94,680 1,81 94,680 93,260 369.436
20/08/2021 92,420 93,000 0,56 93,740 91,780 348.851
19/08/2021 93,180 92,480 -2,03 93,580 90,760 488.146
18/08/2021 93,040 94,400 1,94 94,500 92,300 485.867
17/08/2021 92,320 92,600 -0,11 92,600 91,580 412.175
16/08/2021 93,100 92,700 -1,36 94,000 92,700 310.321
13/08/2021 92,360 93,980 2,15 94,320 92,320 559.355
12/08/2021 90,100 92,000 2,22 92,940 88,860 499.029
11/08/2021 90,880 90,000 -0,97 91,700 89,340 494.288
10/08/2021 91,180 90,880 -0,09 91,680 90,220 411.025

ZALANDO SE (ZAL)ZALANDO SE (ZAL)

-0,41-1,31 %
30,85

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Publicidad