ZARDOYA OTIS (ZOT)ZARDOYA OTIS (ZOT)

-0,25-3,49 %
6,77

Histórico cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/02/2020 6,960 6,770 -3,49 6,960 6,675 348.163
21/02/2020 7,055 7,015 -0,64 7,055 6,970 200.975
20/02/2020 7,075 7,060 -0,56 7,120 7,040 213.362
19/02/2020 7,120 7,100 0,07 7,120 7,050 129.059
18/02/2020 7,010 7,095 0,35 7,125 7,010 179.391
17/02/2020 7,135 7,070 -0,84 7,170 7,070 193.529
14/02/2020 7,090 7,130 0,56 7,160 7,015 243.093
13/02/2020 7,120 7,090 -0,56 7,120 7,000 180.991
12/02/2020 6,975 7,130 1,28 7,130 6,975 256.540
11/02/2020 7,035 7,040 0,72 7,055 6,950 336.558
10/02/2020 6,990 6,990 0,14 7,045 6,970 112.919
07/02/2020 7,010 6,980 -1,06 7,015 6,915 487.701
06/02/2020 6,925 7,055 1,66 7,055 6,880 581.413
05/02/2020 6,920 6,940 -0,14 7,030 6,890 189.020
04/02/2020 6,880 6,950 0,72 7,010 6,875 454.840
03/02/2020 6,800 6,900 1,40 6,910 6,800 164.188
31/01/2020 6,880 6,805 -1,73 6,945 6,775 235.350
30/01/2020 6,715 6,925 1,99 6,975 6,705 240.961
29/01/2020 6,810 6,790 0,22 6,855 6,750 204.253
28/01/2020 6,835 6,775 0,37 6,835 6,650 314.799
27/01/2020 6,985 6,750 -4,32 6,985 6,615 606.663
24/01/2020 7,085 7,055 -0,63 7,170 7,030 310.047
23/01/2020 7,110 7,100 -0,70 7,145 7,100 205.556
22/01/2020 7,140 7,150 0,70 7,165 7,100 161.243
21/01/2020 7,150 7,100 -1,53 7,155 7,080 247.531
20/01/2020 7,280 7,210 -0,55 7,280 7,190 90.762
17/01/2020 7,195 7,250 1,54 7,250 7,180 172.583
16/01/2020 7,120 7,140 0,35 7,200 7,060 218.995
15/01/2020 7,135 7,115 -1,04 7,150 7,100 260.648
14/01/2020 7,160 7,190 0,84 7,190 7,080 152.041
13/01/2020 7,050 7,130 0,71 7,130 7,050 119.807
10/01/2020 7,120 7,080 -0,49 7,140 7,055 86.300
09/01/2020 7,165 7,115 -0,21 7,165 7,065 86.983
08/01/2020 7,130 7,130 0,71 7,130 7,035 137.264
07/01/2020 7,115 7,080 -0,42 7,139 7,065 201.546
06/01/2020 7,045 7,110 -0,28 7,110 7,036 103.481
03/01/2020 7,095 7,129 0,21 7,129 7,060 248.442
02/01/2020 6,956 7,115 2,42 7,129 6,947 245.637
31/12/2019 6,976 6,947 -0,57 6,986 6,897 82.347
30/12/2019 6,922 6,986 1,07 7,021 6,887 262.022
27/12/2019 6,724 6,912 0,14 6,912 6,719 416.128
24/12/2019 6,961 6,902 -0,71 6,961 6,843 138.587
23/12/2019 7,075 6,951 -2,09 7,154 6,922 297.359
20/12/2019 7,095 7,100 0,42 7,100 7,040 231.467
19/12/2019 7,065 7,070 0,14 7,085 7,036 183.147
18/12/2019 6,951 7,060 0,78 7,070 6,951 208.201
17/12/2019 6,882 7,006 0,78 7,040 6,882 181.731
16/12/2019 6,882 6,951 -0,07 7,001 6,882 199.311
13/12/2019 6,872 6,956 1,52 6,991 6,853 220.620
12/12/2019 6,798 6,853 0,51 6,902 6,773 320.611
11/12/2019 6,838 6,818 -1,36 6,922 6,818 248.727
10/12/2019 6,922 6,912 -0,50 6,922 6,808 161.166
09/12/2019 6,971 6,947 -1,20 7,036 6,902 107.360
06/12/2019 6,922 7,031 2,30 7,065 6,867 318.762
05/12/2019 6,862 6,872 0,22 6,922 6,853 244.592
04/12/2019 6,803 6,858 1,69 6,882 6,803 214.505
03/12/2019 6,803 6,744 -0,80 6,833 6,744 130.736
02/12/2019 6,828 6,798 -1,08 6,897 6,773 113.555
29/11/2019 6,887 6,872 0,00 6,887 6,828 104.176
28/11/2019 6,872 6,872 -1,00 6,917 6,848 128.842
27/11/2019 6,966 6,942 -0,28 6,996 6,917 194.320
26/11/2019 6,942 6,961 0,21 7,006 6,922 454.270
25/11/2019 6,976 6,947 -0,64 7,031 6,927 414.885
22/11/2019 6,942 6,991 0,71 7,055 6,942 291.656
21/11/2019 6,951 6,942 -0,21 6,956 6,872 211.535
20/11/2019 6,838 6,956 1,96 6,966 6,734 317.449
19/11/2019 6,773 6,823 0,00 6,862 6,773 99.958
18/11/2019 6,872 6,823 0,07 6,872 6,783 78.811
15/11/2019 6,714 6,818 1,17 6,867 6,699 200.725
14/11/2019 6,675 6,739 -0,15 6,773 6,675 180.558
13/11/2019 6,709 6,749 -0,29 6,769 6,625 212.458
12/11/2019 6,843 6,769 -0,44 6,882 6,769 218.243
11/11/2019 6,778 6,798 0,51 6,828 6,670 144.345
08/11/2019 6,823 6,764 -0,87 6,838 6,724 224.671
07/11/2019 6,823 6,823 0,22 6,897 6,783 115.028
06/11/2019 6,773 6,808 -0,86 6,877 6,773 126.343
05/11/2019 6,739 6,867 1,24 6,872 6,734 107.105
04/11/2019 6,783 6,783 0,51 6,877 6,680 159.240
01/11/2019 6,783 6,749 0,52 6,783 6,680 101.349
31/10/2019 6,665 6,714 0,00 6,739 6,640 75.612
30/10/2019 6,680 6,714 -0,80 6,769 6,635 130.233
29/10/2019 6,778 6,769 1,11 6,778 6,665 141.835
28/10/2019 6,625 6,694 0,97 6,754 6,586 179.355
25/10/2019 6,452 6,630 1,51 6,640 6,452 145.040
24/10/2019 6,536 6,531 0,00 6,595 6,413 181.135
23/10/2019 6,566 6,531 0,38 6,571 6,482 109.042
22/10/2019 6,591 6,506 0,08 6,591 6,502 109.480
21/10/2019 6,566 6,502 -0,68 6,566 6,492 145.067
18/10/2019 6,427 6,546 1,77 6,546 6,398 182.112
17/10/2019 6,467 6,432 -0,84 6,526 6,427 161.212
16/10/2019 6,526 6,487 -0,30 6,600 6,427 376.933
15/10/2019 6,106 6,506 5,79 6,526 6,032 459.516
14/10/2019 6,111 6,151 1,22 6,155 6,007 151.462
11/10/2019 5,963 6,076 1,24 6,076 5,963 105.235
10/10/2019 6,017 6,002 -0,08 6,052 5,938 134.534
09/10/2019 6,017 6,007 0,66 6,047 5,973 126.315
08/10/2019 5,943 5,968 0,58 6,007 5,898 93.423
07/10/2019 5,938 5,933 -0,65 5,987 5,899 139.301
04/10/2019 5,879 5,972 0,66 5,972 5,845 136.627
03/10/2019 5,913 5,933 0,33 5,948 5,835 267.586
02/10/2019 5,992 5,913 -1,94 5,992 5,913 81.481
01/10/2019 6,050 6,031 -0,80 6,157 6,011 94.334
30/09/2019 6,065 6,079 0,40 6,113 6,045 102.240
27/09/2019 6,060 6,055 -0,08 6,153 6,031 79.499
26/09/2019 6,128 6,060 0,16 6,128 6,016 99.033
25/09/2019 6,109 6,050 -1,59 6,109 6,011 116.274
24/09/2019 6,094 6,148 0,32 6,177 6,094 79.859
23/09/2019 6,221 6,128 -1,26 6,226 6,065 138.565
20/09/2019 6,284 6,206 -0,63 6,284 6,196 162.248
19/09/2019 6,172 6,245 0,39 6,274 6,157 187.930
18/09/2019 6,235 6,221 1,19 6,235 6,133 140.967
17/09/2019 6,138 6,148 -0,32 6,172 6,123 81.830
16/09/2019 6,294 6,167 -1,33 6,294 6,133 71.348
13/09/2019 6,089 6,250 1,59 6,255 6,089 158.059
12/09/2019 6,260 6,153 0,16 6,260 6,123 268.605
11/09/2019 6,060 6,143 0,56 6,211 6,060 97.590
10/09/2019 6,060 6,109 -0,71 6,153 6,060 122.948
09/09/2019 5,992 6,153 1,94 6,167 5,992 103.796
06/09/2019 6,099 6,035 -2,68 6,221 6,035 174.344
05/09/2019 6,050 6,201 2,91 6,216 6,031 150.225
04/09/2019 5,982 6,026 0,82 6,074 5,982 53.239
03/09/2019 6,040 5,977 -1,21 6,104 5,972 72.577
02/09/2019 6,109 6,050 -0,96 6,138 6,050 96.222
30/08/2019 5,967 6,109 0,56 6,128 5,967 104.296
29/08/2019 5,913 6,074 2,64 6,089 5,913 132.052
28/08/2019 6,094 5,918 -2,02 6,094 5,894 129.031
27/08/2019 5,884 6,040 3,00 6,070 5,884 183.374
26/08/2019 5,855 5,865 -1,07 5,928 5,835 110.249
23/08/2019 5,874 5,928 0,41 6,031 5,874 124.257
22/08/2019 5,904 5,904 -0,74 6,031 5,904 85.832
21/08/2019 5,889 5,948 1,16 5,972 5,860 149.533
20/08/2019 5,860 5,879 -0,82 5,977 5,801 151.687
19/08/2019 5,957 5,928 0,33 6,026 5,923 151.424
16/08/2019 5,913 5,909 1,17 5,928 5,874 122.310
15/08/2019 5,904 5,840 -0,58 5,904 5,787 161.571
14/08/2019 6,031 5,874 -2,11 6,031 5,874 117.563
13/08/2019 5,943 6,001 0,33 6,045 5,904 214.075
12/08/2019 6,089 5,982 -1,21 6,113 5,957 102.024
09/08/2019 6,148 6,055 -2,74 6,231 6,045 164.818
08/08/2019 6,167 6,226 1,11 6,309 6,138 124.852
07/08/2019 6,323 6,157 0,00 6,328 6,148 144.059
06/08/2019 6,157 6,157 0,08 6,240 6,157 138.230
05/08/2019 6,084 6,153 1,20 6,206 6,040 214.497
02/08/2019 6,001 6,079 0,16 6,109 5,977 164.518
01/08/2019 6,079 6,070 0,32 6,079 5,982 280.025
31/07/2019 6,128 6,050 -0,56 6,128 6,016 239.189
30/07/2019 6,162 6,084 -2,04 6,206 6,016 195.422
29/07/2019 6,284 6,211 -1,16 6,284 6,201 119.641
26/07/2019 6,309 6,284 -0,23 6,333 6,270 109.145
25/07/2019 6,333 6,299 -0,08 6,392 6,284 82.693
24/07/2019 6,255 6,304 0,86 6,323 6,255 211.500
23/07/2019 6,367 6,250 -1,08 6,367 6,245 269.136
22/07/2019 6,382 6,318 -0,77 6,382 6,279 109.771
19/07/2019 6,274 6,367 1,48 6,377 6,274 142.027
18/07/2019 6,255 6,274 0,00 6,289 6,187 160.399
17/07/2019 6,279 6,274 0,00 6,309 6,235 235.193
16/07/2019 6,250 6,274 -0,39 6,338 6,231 219.885
15/07/2019 6,372 6,299 0,39 6,401 6,274 112.560
12/07/2019 6,216 6,274 0,94 6,401 6,216 319.575
11/07/2019 6,245 6,216 -0,47 6,279 6,182 176.079
10/07/2019 6,314 6,245 -1,01 6,314 6,245 128.865
09/07/2019 6,343 6,309 -0,69 6,367 6,250 180.158
08/07/2019 6,431 6,353 0,00 6,460 6,343 175.067
05/07/2019 6,434 6,353 -1,35 6,497 6,343 273.986
04/07/2019 6,459 6,439 0,75 6,497 6,415 158.590
03/07/2019 6,459 6,391 -0,75 6,492 6,391 328.349
02/07/2019 6,449 6,439 -0,45 6,502 6,415 341.963
01/07/2019 6,492 6,468 0,45 6,565 6,434 284.582
28/06/2019 6,381 6,439 0,83 6,439 6,338 278.653
27/06/2019 6,420 6,386 -0,53 6,488 6,386 194.807
26/06/2019 6,430 6,420 -0,22 6,459 6,391 138.727
25/06/2019 6,459 6,434 -0,89 6,497 6,406 146.753
24/06/2019 6,560 6,492 -0,96 6,622 6,459 186.223
21/06/2019 6,613 6,555 -0,58 6,671 6,531 470.139
20/06/2019 6,478 6,594 1,86 6,608 6,478 267.881
19/06/2019 6,410 6,473 0,30 6,512 6,410 379.263
18/06/2019 6,459 6,454 -0,74 6,497 6,381 692.839
17/06/2019 6,459 6,502 0,22 6,555 6,459 244.114
14/06/2019 6,555 6,488 -1,46 6,574 6,459 211.687
13/06/2019 6,536 6,584 0,44 6,748 6,536 298.116
12/06/2019 6,555 6,555 0,00 6,560 6,526 224.807
11/06/2019 6,526 6,555 -1,02 6,627 6,526 202.987
10/06/2019 6,555 6,622 1,03 6,642 6,536 78.405
07/06/2019 6,459 6,555 0,29 6,608 6,459 243.945
06/06/2019 6,507 6,536 -0,15 6,579 6,502 99.729
05/06/2019 6,521 6,545 -0,51 6,603 6,521 107.737
04/06/2019 6,449 6,579 1,04 6,608 6,449 119.791
03/06/2019 6,574 6,512 -1,03 6,574 6,420 135.786
31/05/2019 6,647 6,579 -2,08 6,709 6,536 110.537
30/05/2019 6,594 6,719 1,75 6,733 6,594 144.238
29/05/2019 6,651 6,603 -1,51 6,714 6,594 144.247
28/05/2019 6,651 6,704 0,72 6,743 6,632 174.116
27/05/2019 6,651 6,656 0,29 6,704 6,642 78.782
24/05/2019 6,565 6,637 0,73 6,743 6,565 208.229
23/05/2019 6,782 6,589 -2,84 6,786 6,507 325.874
22/05/2019 6,748 6,782 -0,21 6,820 6,748 176.066
21/05/2019 6,738 6,796 1,81 6,844 6,656 143.766
20/05/2019 6,651 6,675 -0,65 6,700 6,598 97.811
17/05/2019 6,627 6,719 0,87 6,748 6,622 126.174
16/05/2019 6,651 6,661 1,99 6,661 6,536 87.385
15/05/2019 6,560 6,531 -0,73 6,622 6,488 147.741
14/05/2019 6,569 6,579 1,64 6,608 6,473 172.074
13/05/2019 6,675 6,473 -1,47 6,675 6,454 119.724
10/05/2019 6,483 6,569 0,81 6,622 6,478 117.736
09/05/2019 6,642 6,516 -1,74 6,642 6,492 120.949
08/05/2019 6,724 6,632 0,29 6,724 6,584 102.081
07/05/2019 6,651 6,613 -0,65 6,690 6,584 114.331
06/05/2019 6,762 6,656 -1,78 6,767 6,647 120.567
03/05/2019 6,941 6,777 -1,54 6,941 6,767 132.277
02/05/2019 6,989 6,883 -0,83 6,989 6,863 137.411
30/04/2019 6,897 6,941 0,21 6,979 6,897 84.999
29/04/2019 6,892 6,926 0,49 6,931 6,849 174.087
26/04/2019 6,888 6,892 0,00 6,912 6,835 279.835
25/04/2019 6,984 6,892 -0,21 6,984 6,883 115.124
24/04/2019 6,926 6,907 -0,49 6,998 6,907 50.360
23/04/2019 6,950 6,941 -1,10 6,984 6,941 70.850
18/04/2019 6,974 7,018 0,55 7,018 6,945 67.507
17/04/2019 7,047 6,979 -0,96 7,047 6,941 79.344
16/04/2019 7,037 7,047 -0,20 7,076 6,950 156.571
15/04/2019 7,206 7,061 -1,28 7,206 7,018 183.453
12/04/2019 7,027 7,153 1,78 7,206 6,989 206.127
11/04/2019 7,042 7,027 -0,41 7,124 7,023 91.561
10/04/2019 7,018 7,056 -0,14 7,056 6,989 65.811
09/04/2019 7,129 7,066 -0,95 7,153 7,037 84.461
08/04/2019 7,095 7,133 0,61 7,177 7,071 101.214
05/04/2019 7,152 7,090 -1,20 7,214 7,076 257.704
04/04/2019 7,147 7,176 -0,40 7,209 7,133 96.904
03/04/2019 7,200 7,204 0,13 7,271 7,138 205.101
02/04/2019 7,057 7,195 2,10 7,195 7,057 177.227
01/04/2019 7,090 7,047 0,14 7,123 7,018 107.862
29/03/2019 6,952 7,038 1,44 7,100 6,952 207.697
28/03/2019 6,942 6,937 -0,55 6,966 6,909 63.064
27/03/2019 6,861 6,976 2,02 7,004 6,842 154.221
26/03/2019 6,837 6,837 0,42 6,852 6,771 107.179
25/03/2019 6,895 6,809 -1,52 6,904 6,785 219.245
22/03/2019 6,995 6,914 -0,62 6,995 6,866 153.852
21/03/2019 6,914 6,956 0,27 6,995 6,895 150.090
20/03/2019 6,971 6,937 -0,21 6,985 6,918 99.787
19/03/2019 6,952 6,952 0,55 6,985 6,909 79.466
18/03/2019 6,828 6,914 1,61 6,914 6,775 176.584
15/03/2019 6,799 6,804 0,14 6,904 6,790 325.672
14/03/2019 6,895 6,794 -1,25 6,904 6,794 116.023
13/03/2019 6,799 6,880 0,98 6,880 6,799 77.869
12/03/2019 6,823 6,813 0,07 6,885 6,775 87.389
11/03/2019 6,742 6,809 0,92 6,809 6,675 206.109
08/03/2019 6,856 6,747 -1,80 6,856 6,709 207.928
07/03/2019 6,985 6,871 -1,97 6,990 6,856 209.757
06/03/2019 7,080 7,009 -1,01 7,085 6,995 151.300
05/03/2019 7,080 7,080 -0,40 7,114 6,999 171.857
04/03/2019 7,104 7,109 0,81 7,109 7,038 201.899
01/03/2019 7,047 7,052 0,61 7,152 7,028 207.889
28/02/2019 6,914 7,009 0,89 7,009 6,909 153.806
27/02/2019 6,904 6,947 0,14 6,971 6,885 105.450
26/02/2019 6,980 6,937 -1,02 6,985 6,928 138.993