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.
D2O Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 1.43 | 0.02 | 1.78% | 1.425 | 1.43 | 1.40 | 25,448 |
| 05 Jun 2024 | 1.405 | -0.02 | -1.40% | 1.45 | 1.45 | 1.40 | 53,798 |
| 04 Jun 2024 | 1.425 | 0.01 | 0.71% | 1.45 | 1.47 | 1.4125 | 89,805 |
| 03 Jun 2024 | 1.415 | -0.02 | -1.05% | 1.425 | 1.445 | 1.40 | 70,837 |
| 31 May 2024 | 1.43 | -0.02 | -1.38% | 1.45 | 1.45 | 1.405 | 32,670 |
| 30 May 2024 | 1.45 | 0.04 | 3.20% | 1.405 | 1.45 | 1.40 | 70,606 |
| 29 May 2024 | 1.405 | 0.03 | 2.18% | 1.375 | 1.42 | 1.375 | 73,118 |
| 28 May 2024 | 1.375 | 0.00 | 0.36% | 1.37 | 1.375 | 1.35 | 54,863 |
| 27 May 2024 | 1.37 | -0.02 | -1.44% | 1.39 | 1.39 | 1.36 | 55,238 |
| 24 May 2024 | 1.39 | -0.01 | -0.36% | 1.39 | 1.395 | 1.38 | 23,625 |
| 23 May 2024 | 1.395 | 0.01 | 0.72% | 1.385 | 1.395 | 1.38 | 7,805 |
| 22 May 2024 | 1.385 | -0.03 | -1.77% | 1.40 | 1.41 | 1.38 | 105,948 |
| 21 May 2024 | 1.41 | 0.00 | 0.00% | 1.40 | 1.41 | 1.40 | 14,267 |
| 20 May 2024 | 1.41 | -0.01 | -0.35% | 1.425 | 1.425 | 1.40 | 47,122 |
| 17 May 2024 | 1.415 | -0.04 | -2.41% | 1.44 | 1.44 | 1.39 | 187,452 |
| 16 May 2024 | 1.45 | 0.00 | 0.00% | 1.445 | 1.455 | 1.44 | 48,860 |
| 15 May 2024 | 1.45 | 0.01 | 1.05% | 1.445 | 1.45 | 1.44 | 40,020 |
| 14 May 2024 | 1.435 | 0.02 | 1.06% | 1.43 | 1.435 | 1.42 | 57,366 |
| 13 May 2024 | 1.42 | 0.00 | 0.00% | 1.41 | 1.425 | 1.41 | 46,671 |
| 10 May 2024 | 1.42 | 0.00 | 0.00% | 1.425 | 1.43 | 1.42 | 65,318 |
| 09 May 2024 | 1.42 | -0.01 | -0.35% | 1.43 | 1.435 | 1.42 | 61,157 |
| 08 May 2024 | 1.425 | 0.02 | 1.42% | 1.40 | 1.435 | 1.40 | 99,951 |
| 07 May 2024 | 1.405 | -0.02 | -1.06% | 1.43 | 1.43 | 1.405 | 113,211 |
| 06 May 2024 | 1.42 | -0.03 | -2.07% | 1.45 | 1.455 | 1.42 | 78,614 |
| 03 May 2024 | 1.45 | -0.01 | -0.68% | 1.46 | 1.46 | 1.445 | 1,231,972 |
| 02 May 2024 | 1.46 | -0.02 | -1.35% | 1.48 | 1.48 | 1.46 | 14,176 |
| 01 May 2024 | 1.48 | 0.00 | 0.00% | 1.495 | 1.495 | 1.47 | 10,502 |
| 30 Abr 2024 | 1.48 | -0.01 | -0.34% | 1.49 | 1.50 | 1.48 | 27,225 |
| 29 Abr 2024 | 1.485 | 0.01 | 0.68% | 1.50 | 1.50 | 1.48 | 53,658 |
| 26 Abr 2024 | 1.475 | 0.02 | 1.03% | 1.47 | 1.48 | 1.47 | 11,125 |
| 24 Abr 2024 | 1.46 | 0.01 | 0.69% | 1.475 | 1.475 | 1.45 | 31,757 |
| 23 Abr 2024 | 1.45 | -0.01 | -0.34% | 1.455 | 1.46 | 1.44 | 90,502 |
| 22 Abr 2024 | 1.455 | -0.06 | -3.96% | 1.52 | 1.52 | 1.445 | 59,892 |
| 19 Abr 2024 | 1.515 | 0.06 | 4.12% | 1.4975 | 1.52 | 1.475 | 60,656 |
| 18 Abr 2024 | 1.455 | -0.03 | -1.69% | 1.50 | 1.50 | 1.455 | 60,217 |
| 17 Abr 2024 | 1.48 | 0.01 | 1.02% | 1.47 | 1.48 | 1.465 | 48,269 |
| 16 Abr 2024 | 1.465 | 0.00 | 0.00% | 1.465 | 1.465 | 1.46 | 33,416 |
| 15 Abr 2024 | 1.465 | -0.01 | -0.68% | 1.49 | 1.49 | 1.46 | 10,533 |
| 12 Abr 2024 | 1.475 | 0.01 | 0.34% | 1.48 | 1.48 | 1.46 | 29,543 |
| 11 Abr 2024 | 1.47 | -0.05 | -2.97% | 1.50 | 1.50 | 1.46 | 49,023 |
| 10 Abr 2024 | 1.515 | 0.01 | 1.00% | 1.53 | 1.53 | 1.505 | 32,475 |
| 09 Abr 2024 | 1.50 | 0.00 | 0.00% | 1.525 | 1.525 | 1.50 | 25,763 |
| 08 Abr 2024 | 1.50 | 0.01 | 0.50% | 1.51 | 1.54 | 1.495 | 136,900 |
| 05 Abr 2024 | 1.4925 | -0.01 | -0.50% | 1.52 | 1.53 | 1.4925 | 37,118 |
| 04 Abr 2024 | 1.50 | -0.04 | -2.28% | 1.55 | 1.55 | 1.49 | 111,370 |
| 03 Abr 2024 | 1.535 | -0.02 | -0.97% | 1.55 | 1.55 | 1.535 | 83,343 |
| 02 Abr 2024 | 1.55 | 0.02 | 1.31% | 1.55 | 1.565 | 1.54 | 41,509 |
| 28 Mar 2024 | 1.53 | 0.01 | 0.66% | 1.565 | 1.565 | 1.495 | 61,830 |
| 27 Mar 2024 | 1.52 | 0.00 | 0.00% | 1.52 | 1.55 | 1.50 | 46,743 |
| 26 Mar 2024 | 1.52 | -0.02 | -1.30% | 1.53 | 1.56 | 1.52 | 77,447 |
| 25 Mar 2024 | 1.54 | 0.02 | 0.98% | 1.55 | 1.555 | 1.535 | 17,941 |
| 22 Mar 2024 | 1.525 | 0.02 | 1.67% | 1.53 | 1.545 | 1.515 | 40,201 |
| 21 Mar 2024 | 1.50 | 0.01 | 0.67% | 1.50 | 1.515 | 1.495 | 105,175 |
| 20 Mar 2024 | 1.49 | 0.03 | 2.05% | 1.47 | 1.49 | 1.47 | 52,789 |
| 19 Mar 2024 | 1.46 | -0.03 | -1.68% | 1.49 | 1.49 | 1.46 | 65,513 |
| 18 Mar 2024 | 1.485 | -0.02 | -1.00% | 1.50 | 1.50 | 1.485 | 17,569 |
| 15 Mar 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.495 | 26,045 |
| 14 Mar 2024 | 1.50 | -0.04 | -2.60% | 1.535 | 1.535 | 1.49 | 87,919 |
| 13 Mar 2024 | 1.54 | 0.04 | 3.01% | 1.50 | 1.54 | 1.495 | 28,921 |
| 12 Mar 2024 | 1.495 | 0.01 | 0.67% | 1.49 | 1.50 | 1.49 | 21,416 |
| 11 Mar 2024 | 1.485 | -0.01 | -0.34% | 1.49 | 1.495 | 1.48 | 34,437 |
