Virtus Global (ZTR)

ZTR
🏛️ Estados Unidos →
6.40
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 5.51 5.53 5.49 5.51 0.3M
2023-12-28 5.49 5.54 5.49 5.51 0.4M
2023-12-27 5.50 5.53 5.50 5.52 0.4M
2023-12-26 5.49 5.52 5.49 5.51 0.2M
2023-12-22 5.44 5.49 5.44 5.46 0.2M
2023-12-21 5.43 5.47 5.40 5.43 0.3M
2023-12-20 5.45 5.52 5.40 5.40 0.4M
2023-12-19 5.52 5.52 5.44 5.46 0.4M
2023-12-18 5.51 5.52 5.39 5.47 0.6M
2023-12-15 5.58 5.58 5.51 5.53 0.5M
2023-12-14 5.53 5.61 5.53 5.55 0.5M
2023-12-13 5.40 5.52 5.35 5.51 0.2M
2023-12-12 5.42 5.42 5.34 5.37 0.2M
2023-12-11 5.43 5.43 5.34 5.41 0.2M
2023-12-08 5.42 5.45 5.39 5.43 0.2M
2023-12-07 5.46 5.50 5.44 5.46 0.2M
2023-12-06 5.43 5.47 5.43 5.45 0.2M
2023-12-05 5.39 5.43 5.38 5.40 0.2M
2023-12-04 5.41 5.44 5.41 5.42 0.1M
2023-12-01 5.38 5.45 5.36 5.44 0.3M
2023-11-30 5.34 5.38 5.32 5.38 0.1M
2023-11-29 5.33 5.38 5.33 5.35 0.2M
2023-11-28 5.30 5.37 5.29 5.33 0.2M
2023-11-27 5.28 5.32 5.23 5.30 0.2M
2023-11-24 5.23 5.31 5.22 5.29 0.1M
2023-11-22 5.18 5.24 5.18 5.24 0.1M
2023-11-21 5.21 5.21 5.17 5.21 0.1M
2023-11-20 5.15 5.21 5.13 5.20 0.2M
2023-11-17 5.14 5.18 5.13 5.17 0.1M
2023-11-16 5.10 5.13 5.10 5.12 0.6M
2023-11-15 5.04 5.13 5.04 5.11 0.2M
2023-11-14 4.99 5.06 4.99 5.04 0.3M
2023-11-13 4.95 4.96 4.88 4.91 0.6M
2023-11-10 4.95 4.98 4.93 4.96 0.2M
2023-11-09 5.07 5.07 5.00 5.00 0.3M
2023-11-08 5.05 5.05 5.01 5.03 0.2M
2023-11-07 5.10 5.11 5.02 5.06 0.2M
2023-11-06 5.08 5.11 5.05 5.10 0.2M
2023-11-03 5.00 5.10 5.00 5.08 0.3M
2023-11-02 4.83 4.98 4.83 4.97 1.2M
2023-11-01 4.75 4.84 4.74 4.82 0.5M
2023-10-31 4.74 4.77 4.71 4.76 0.7M
2023-10-30 4.65 4.75 4.65 4.74 0.4M
2023-10-27 4.66 4.71 4.65 4.65 0.4M
2023-10-26 4.64 4.73 4.64 4.67 0.6M
2023-10-25 4.73 4.77 4.67 4.67 0.9M
2023-10-24 4.73 4.77 4.73 4.76 0.4M
2023-10-23 4.67 4.74 4.66 4.71 0.3M
2023-10-20 4.77 4.78 4.70 4.72 0.4M
2023-10-19 4.77 4.84 4.76 4.78 0.2M
2023-10-18 4.82 4.86 4.79 4.82 0.4M
2023-10-17 4.81 4.90 4.81 4.85 0.3M
2023-10-16 4.81 4.89 4.80 4.88 0.4M
2023-10-13 4.76 4.82 4.76 4.79 0.3M
2023-10-12 4.75 4.81 4.73 4.77 0.4M
2023-10-11 4.72 4.80 4.72 4.80 0.6M
2023-10-10 4.72 4.79 4.66 4.75 0.9M
2023-10-09 4.64 4.73 4.64 4.71 0.5M
2023-10-06 4.57 4.69 4.50 4.69 0.4M
2023-10-05 4.63 4.63 4.55 4.58 0.3M
2023-10-04 4.61 4.64 4.55 4.61 0.2M
2023-10-03 4.68 4.68 4.56 4.64 0.5M
2023-10-02 4.78 4.80 4.63 4.70 1.1M
2023-09-29 4.82 4.87 4.80 4.80 0.4M
2023-09-28 4.86 4.88 4.79 4.79 0.5M
2023-09-27 4.95 4.97 4.83 4.86 0.6M
2023-09-26 5.04 5.04 4.94 4.95 0.3M
2023-09-25 5.05 5.06 5.03 5.04 0.2M
2023-09-22 5.09 5.13 5.06 5.08 0.4M
2023-09-21 5.16 5.17 5.07 5.08 0.3M
2023-09-20 5.17 5.20 5.15 5.18 0.5M
2023-09-19 5.16 5.23 5.16 5.18 0.6M
2023-09-18 5.18 5.18 5.15 5.17 0.2M
2023-09-15 5.15 5.19 5.15 5.17 0.2M
2023-09-14 5.15 5.16 5.11 5.16 0.2M
2023-09-13 5.09 5.11 5.05 5.11 0.8M
2023-09-12 5.20 5.21 5.09 5.09 0.8M
2023-09-11 5.16 5.23 5.16 5.20 0.3M
2023-09-08 5.21 5.24 5.12 5.17 0.5M
2023-09-07 5.27 5.27 5.21 5.26 0.2M
2023-09-06 5.31 5.32 5.23 5.25 0.4M
2023-09-05 5.27 5.35 5.23 5.32 0.7M
2023-09-01 5.24 5.39 5.20 5.31 2.1M
2023-08-31 5.67 5.67 5.61 5.62 0.3M
2023-08-30 5.68 5.71 5.64 5.66 0.3M
2023-08-29 5.66 5.68 5.63 5.66 0.3M
2023-08-28 5.68 5.70 5.61 5.63 0.3M
2023-08-25 5.68 5.69 5.64 5.68 0.2M
2023-08-24 5.69 5.70 5.66 5.67 0.4M
2023-08-23 5.70 5.70 5.66 5.69 0.2M
2023-08-22 5.69 5.69 5.63 5.65 0.2M
2023-08-21 5.70 5.70 5.64 5.68 0.2M
2023-08-18 5.69 5.72 5.65 5.66 0.3M
2023-08-17 5.72 5.77 5.69 5.70 0.2M
2023-08-16 5.79 5.82 5.71 5.71 0.3M
2023-08-15 5.91 5.93 5.78 5.80 0.4M
2023-08-14 5.96 5.98 5.90 5.92 0.3M
2023-08-11 5.96 6.02 5.96 5.99 0.2M
2023-08-10 6.00 6.04 5.95 5.96 0.4M
2023-08-09 6.11 6.11 6.05 6.06 0.5M
2023-08-08 6.07 6.07 6.01 6.06 0.4M
2023-08-07 6.13 6.14 6.03 6.08 0.8M
2023-08-04 6.12 6.13 6.05 6.09 0.5M
2023-08-03 6.13 6.15 6.06 6.09 0.4M
2023-08-02 6.17 6.17 6.11 6.13 0.2M
2023-08-01 6.25 6.25 6.17 6.19 0.2M
2023-07-31 6.23 6.24 6.19 6.23 0.3M
2023-07-28 6.20 6.22 6.15 6.19 0.2M
2023-07-27 6.25 6.27 6.15 6.15 0.3M
2023-07-26 6.19 6.27 6.18 6.26 0.4M
2023-07-25 6.21 6.22 6.16 6.18 0.2M
2023-07-24 6.14 6.18 6.13 6.18 0.1M
2023-07-21 6.12 6.15 6.10 6.13 0.2M
2023-07-20 6.10 6.12 6.08 6.11 0.1M
2023-07-19 6.10 6.12 6.06 6.10 0.3M
2023-07-18 6.09 6.13 6.07 6.09 0.3M
2023-07-17 6.12 6.13 6.08 6.09 0.2M
2023-07-14 6.12 6.14 6.09 6.10 0.1M
2023-07-13 6.09 6.15 6.06 6.12 0.2M
2023-07-12 6.08 6.09 6.04 6.06 0.3M
2023-07-11 6.10 6.14 6.10 6.11 0.3M
2023-07-10 6.13 6.14 6.08 6.09 0.2M
2023-07-07 6.11 6.14 6.08 6.11 0.2M
2023-07-06 6.12 6.13 6.08 6.10 0.2M
2023-07-05 6.07 6.17 6.07 6.15 0.2M
2023-07-03 6.08 6.10 6.05 6.09 0.1M
2023-06-30 6.05 6.09 6.05 6.08 0.2M
2023-06-29 6.05 6.09 6.05 6.05 0.3M
2023-06-28 6.07 6.08 6.05 6.06 0.1M
2023-06-27 6.08 6.09 6.06 6.07 0.2M
2023-06-26 6.03 6.08 6.02 6.08 0.4M
2023-06-23 6.09 6.09 6.03 6.05 0.2M
2023-06-22 6.11 6.11 6.05 6.09 0.2M
2023-06-21 6.10 6.13 6.08 6.10 0.1M
2023-06-20 6.12 6.14 6.07 6.10 0.2M
2023-06-16 6.18 6.20 6.11 6.14 0.2M
2023-06-15 6.10 6.15 6.09 6.14 0.1M
2023-06-14 6.07 6.13 6.05 6.09 0.3M
2023-06-13 6.10 6.14 6.05 6.09 0.3M
2023-06-12 6.15 6.17 6.06 6.09 0.3M
2023-06-09 6.15 6.17 6.12 6.14 0.2M
2023-06-08 6.23 6.25 6.19 6.21 0.4M
2023-06-07 6.22 6.24 6.16 6.17 0.4M
2023-06-06 6.18 6.22 6.16 6.19 0.3M
2023-06-05 6.31 6.31 6.15 6.17 0.4M
2023-06-02 6.15 6.34 6.13 6.29 0.4M
2023-06-01 6.06 6.16 6.05 6.13 0.3M
2023-05-31 6.02 6.07 6.00 6.05 0.2M
2023-05-30 6.05 6.06 6.00 6.02 0.2M
2023-05-26 6.00 6.06 6.00 6.03 0.2M
2023-05-25 6.13 6.13 5.98 6.00 0.3M
2023-05-24 6.07 6.12 6.03 6.09 0.4M
2023-05-23 6.09 6.11 6.05 6.07 0.3M
2023-05-22 6.11 6.11 6.02 6.05 0.2M
2023-05-19 6.07 6.09 6.02 6.05 0.1M
2023-05-18 6.01 6.07 6.00 6.05 0.2M
2023-05-17 6.03 6.09 6.00 6.04 0.2M
2023-05-16 6.12 6.12 6.01 6.03 0.3M
2023-05-15 6.16 6.18 6.11 6.12 0.2M
2023-05-12 6.20 6.22 6.12 6.13 0.2M
2023-05-11 6.24 6.24 6.17 6.19 0.2M
2023-05-10 6.26 6.30 6.22 6.24 0.2M
2023-05-09 6.41 6.41 6.31 6.32 0.3M
2023-05-08 6.45 6.45 6.37 6.39 0.2M
2023-05-05 6.37 6.45 6.37 6.41 0.2M
2023-05-04 6.28 6.34 6.25 6.32 0.2M
2023-05-03 6.34 6.42 6.28 6.28 0.4M
2023-05-02 6.45 6.46 6.34 6.37 0.3M
2023-05-01 6.44 6.54 6.44 6.48 0.2M
2023-04-28 6.44 6.60 6.44 6.48 0.4M
2023-04-27 6.38 6.51 6.37 6.48 0.3M
2023-04-26 6.38 6.45 6.37 6.37 0.2M
2023-04-25 6.45 6.47 6.39 6.41 0.2M
2023-04-24 6.42 6.44 6.38 6.44 0.1M
2023-04-21 6.40 6.43 6.36 6.39 0.1M
2023-04-20 6.39 6.43 6.36 6.37 0.1M
2023-04-19 6.41 6.44 6.39 6.42 0.1M
2023-04-18 6.49 6.49 6.39 6.41 0.1M
2023-04-17 6.40 6.46 6.38 6.41 0.1M
2023-04-14 6.46 6.50 6.38 6.40 0.2M
2023-04-13 6.48 6.51 6.45 6.48 0.1M
2023-04-12 6.52 6.52 6.44 6.48 0.2M
2023-04-11 6.55 6.60 6.46 6.55 0.3M
2023-04-10 6.42 6.53 6.40 6.53 0.2M
2023-04-06 6.45 6.47 6.42 6.45 0.1M
2023-04-05 6.41 6.43 6.38 6.41 0.2M
2023-04-04 6.40 6.46 6.36 6.39 0.3M
2023-04-03 6.41 6.44 6.33 6.36 0.4M
2023-03-31 6.33 6.49 6.33 6.48 0.3M
2023-03-30 6.27 6.35 6.27 6.30 0.1M
2023-03-29 6.22 6.31 6.22 6.22 0.3M
2023-03-28 6.22 6.24 6.14 6.16 0.2M
2023-03-27 6.18 6.22 6.14 6.18 0.2M
2023-03-24 6.09 6.15 6.04 6.15 0.2M
2023-03-23 6.14 6.16 6.04 6.09 0.2M
2023-03-22 6.16 6.18 6.08 6.08 0.1M
2023-03-21 6.15 6.18 6.09 6.17 0.2M
2023-03-20 6.12 6.18 6.10 6.10 0.2M
2023-03-17 6.22 6.22 6.11 6.12 0.1M
2023-03-16 6.13 6.22 6.09 6.22 0.2M
2023-03-15 6.15 6.17 6.08 6.13 0.3M
2023-03-14 6.21 6.27 6.16 6.20 0.2M
2023-03-13 6.08 6.25 6.06 6.12 0.3M
2023-03-10 6.31 6.37 6.17 6.18 0.4M
2023-03-09 6.44 6.49 6.40 6.40 0.5M
2023-03-08 6.46 6.47 6.41 6.44 0.2M
2023-03-07 6.54 6.54 6.41 6.45 0.3M
2023-03-06 6.50 6.61 6.50 6.54 0.3M
2023-03-03 6.49 6.53 6.45 6.48 0.4M
2023-03-02 6.37 6.43 6.34 6.42 0.3M
2023-03-01 6.47 6.49 6.40 6.42 0.2M
2023-02-28 6.53 6.56 6.47 6.49 0.2M
2023-02-27 6.55 6.60 6.51 6.52 0.3M
2023-02-24 6.52 6.56 6.45 6.55 0.2M
2023-02-23 6.55 6.57 6.46 6.55 0.1M
2023-02-22 6.60 6.63 6.47 6.51 0.3M
2023-02-21 6.75 6.75 6.56 6.58 0.2M
2023-02-17 6.74 6.78 6.67 6.77 0.1M
2023-02-16 6.75 6.78 6.71 6.74 0.1M
2023-02-15 6.77 6.78 6.72 6.76 0.1M
2023-02-14 6.78 6.81 6.71 6.78 0.1M
2023-02-13 6.79 6.82 6.76 6.78 0.2M
2023-02-10 6.70 6.77 6.70 6.75 0.2M
2023-02-09 6.90 6.94 6.80 6.81 0.3M
2023-02-08 6.91 6.93 6.82 6.86 0.5M
2023-02-07 6.92 6.95 6.80 6.94 0.2M
2023-02-06 6.93 6.95 6.85 6.91 0.2M
2023-02-03 6.95 6.95 6.88 6.95 0.3M
2023-02-02 6.98 7.03 6.93 6.99 0.2M
2023-02-01 6.89 6.96 6.85 6.93 0.3M
2023-01-31 6.84 6.90 6.79 6.90 0.2M
2023-01-30 6.80 6.85 6.80 6.80 0.1M
2023-01-27 6.86 6.90 6.82 6.85 0.3M
2023-01-26 6.86 6.86 6.79 6.85 0.1M
2023-01-25 6.80 6.84 6.75 6.83 0.2M
2023-01-24 6.83 6.86 6.75 6.85 0.1M
2023-01-23 6.83 6.89 6.80 6.85 0.1M
2023-01-20 6.77 6.84 6.74 6.84 0.1M
2023-01-19 6.77 6.80 6.73 6.75 0.1M
2023-01-18 6.90 6.94 6.84 6.85 0.3M
2023-01-17 6.91 6.95 6.87 6.87 0.2M
2023-01-13 6.91 6.99 6.87 6.93 0.1M
2023-01-12 6.97 7.00 6.91 6.95 0.2M
2023-01-11 6.81 6.93 6.81 6.93 0.3M
2023-01-10 6.78 6.81 6.73 6.81 0.2M
2023-01-09 6.74 6.80 6.71 6.76 0.2M
2023-01-06 6.58 6.71 6.56 6.70 0.2M
2023-01-05 6.60 6.60 6.52 6.55 0.2M
2023-01-04 6.68 6.70 6.60 6.70 0.2M
2023-01-03 6.58 6.65 6.53 6.65 0.2M