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.
1CON Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 53.20 | -0.18 | -0.34% | 53.10 | 53.58 | 52.74 | 520 |
| 26 Jun 2024 | 53.38 | -1.26 | -2.31% | 54.42 | 54.42 | 52.84 | 140 |
| 25 Jun 2024 | 54.64 | -0.94 | -1.69% | 55.58 | 55.58 | 54.54 | 497 |
| 24 Jun 2024 | 55.58 | 0.70 | 1.28% | 55.94 | 55.94 | 55.58 | 40 |
| 21 Jun 2024 | 54.88 | -0.18 | -0.33% | 55.10 | 55.34 | 54.88 | 303 |
| 20 Jun 2024 | 55.06 | 0.28 | 0.51% | 54.70 | 55.08 | 54.26 | 304 |
| 19 Jun 2024 | 54.78 | -0.06 | -0.11% | 54.84 | 55.10 | 54.48 | 485 |
| 18 Jun 2024 | 54.84 | -0.90 | -1.61% | 56.54 | 56.54 | 54.84 | 2,446 |
| 17 Jun 2024 | 55.74 | 0.84 | 1.53% | 55.38 | 56.04 | 55.38 | 917 |
| 14 Jun 2024 | 54.90 | -3.88 | -6.60% | 57.86 | 58.54 | 54.90 | 1,607 |
| 13 Jun 2024 | 58.78 | -2.22 | -3.64% | 59.90 | 59.90 | 58.78 | 263 |
| 12 Jun 2024 | 61.00 | 0.40 | 0.66% | 61.52 | 61.52 | 60.30 | 201 |
| 11 Jun 2024 | 60.60 | -0.36 | -0.59% | 60.60 | 60.60 | 60.60 | 50 |
| 10 Jun 2024 | 60.96 | -0.28 | -0.46% | 60.66 | 60.96 | 60.14 | 542 |
| 07 Jun 2024 | 61.24 | -0.32 | -0.52% | 61.00 | 61.26 | 61.00 | 518 |
| 06 Jun 2024 | 61.56 | -1.44 | -2.29% | 61.02 | 61.56 | 61.02 | 169 |
| 05 Jun 2024 | 63.00 | -0.34 | -0.54% | 63.00 | 63.00 | 63.00 | 1,500 |
| 04 Jun 2024 | 63.34 | 0.00 | 0.00% | 63.34 | 63.34 | 63.34 | 0.00 |
| 03 Jun 2024 | 63.34 | 1.76 | 2.86% | 63.42 | 63.66 | 63.34 | 167 |
| 31 May 2024 | 61.58 | 0.00 | 0.00% | 61.58 | 61.58 | 61.58 | 0.00 |
| 30 May 2024 | 61.58 | 0.70 | 1.15% | 61.34 | 61.78 | 61.34 | 105 |
| 29 May 2024 | 60.88 | -1.32 | -2.12% | 61.16 | 61.16 | 60.88 | 195 |
| 28 May 2024 | 62.20 | 0.18 | 0.29% | 62.54 | 62.54 | 61.86 | 240 |
| 27 May 2024 | 62.02 | 0.94 | 1.54% | 62.54 | 62.54 | 62.02 | 116 |
| 24 May 2024 | 61.08 | -0.26 | -0.42% | 60.84 | 61.20 | 60.82 | 41 |
| 23 May 2024 | 61.34 | 0.34 | 0.56% | 61.34 | 61.34 | 61.34 | 9 |
| 22 May 2024 | 61.00 | -0.90 | -1.45% | 61.00 | 61.00 | 61.00 | 200 |
| 21 May 2024 | 61.90 | -0.38 | -0.61% | 61.90 | 61.90 | 61.90 | 20 |
| 20 May 2024 | 62.28 | 0.32 | 0.52% | 62.50 | 62.64 | 62.28 | 189 |
| 17 May 2024 | 61.96 | -1.24 | -1.96% | 62.90 | 62.90 | 61.96 | 54 |
| 16 May 2024 | 63.20 | 0.46 | 0.73% | 63.30 | 63.38 | 63.18 | 405 |
| 15 May 2024 | 62.74 | 0.54 | 0.87% | 62.86 | 64.36 | 62.72 | 1,352 |
| 14 May 2024 | 62.20 | 0.14 | 0.23% | 62.30 | 62.30 | 62.20 | 25 |
| 13 May 2024 | 62.06 | 1.22 | 2.01% | 61.10 | 62.14 | 61.10 | 289 |
| 10 May 2024 | 60.84 | 0.00 | 0.00% | 60.84 | 61.30 | 60.84 | 708 |
| 09 May 2024 | 60.84 | -1.96 | -3.12% | 61.00 | 61.24 | 60.66 | 474 |
| 08 May 2024 | 62.80 | -0.70 | -1.10% | 62.80 | 62.80 | 62.80 | 50 |
| 07 May 2024 | 63.50 | 1.38 | 2.22% | 63.36 | 63.96 | 63.36 | 129 |
| 06 May 2024 | 62.12 | 0.42 | 0.68% | 62.42 | 62.60 | 62.12 | 40 |
| 03 May 2024 | 61.70 | 0.46 | 0.75% | 61.52 | 62.28 | 61.52 | 804 |
| 02 May 2024 | 61.24 | 0.26 | 0.43% | 59.94 | 61.24 | 59.94 | 471 |
| 30 Abr 2024 | 60.98 | -0.06 | -0.10% | 62.96 | 62.96 | 60.98 | 368 |
| 29 Abr 2024 | 61.04 | -1.68 | -2.68% | 60.10 | 61.84 | 60.08 | 587 |
| 26 Abr 2024 | 62.72 | 0.62 | 1.00% | 61.96 | 62.84 | 61.84 | 1,561 |
| 25 Abr 2024 | 62.10 | -1.06 | -1.68% | 62.98 | 62.98 | 62.08 | 273 |
| 24 Abr 2024 | 63.16 | 0.04 | 0.06% | 63.76 | 63.76 | 63.16 | 100 |
| 23 Abr 2024 | 63.12 | 0.16 | 0.25% | 63.36 | 63.40 | 62.74 | 210 |
| 22 Abr 2024 | 62.96 | 0.46 | 0.74% | 62.80 | 63.22 | 62.80 | 4 |
| 19 Abr 2024 | 62.50 | -1.20 | -1.88% | 62.32 | 62.88 | 62.28 | 552 |
| 18 Abr 2024 | 63.70 | 1.70 | 2.74% | 62.72 | 63.70 | 62.72 | 55 |
| 17 Abr 2024 | 62.00 | -3.52 | -5.37% | 62.84 | 62.84 | 61.78 | 747 |
| 16 Abr 2024 | 65.52 | -1.28 | -1.92% | 64.68 | 65.98 | 64.66 | 603 |
| 15 Abr 2024 | 66.80 | 0.40 | 0.60% | 66.86 | 66.86 | 66.80 | 900 |
| 12 Abr 2024 | 66.40 | -0.32 | -0.48% | 67.30 | 67.30 | 66.30 | 130 |
| 11 Abr 2024 | 66.72 | -0.68 | -1.01% | 67.32 | 67.32 | 66.60 | 9 |
| 10 Abr 2024 | 67.40 | 0.70 | 1.05% | 66.94 | 67.90 | 66.94 | 718 |
| 09 Abr 2024 | 66.70 | 0.50 | 0.76% | 66.16 | 66.70 | 66.16 | 149 |
| 08 Abr 2024 | 66.20 | 1.16 | 1.78% | 65.90 | 66.20 | 65.72 | 740 |
| 05 Abr 2024 | 65.04 | -0.50 | -0.76% | 64.50 | 65.04 | 64.48 | 978 |
| 04 Abr 2024 | 65.54 | 0.72 | 1.11% | 65.34 | 65.54 | 65.34 | 20 |
| 03 Abr 2024 | 64.82 | -2.18 | -3.25% | 66.32 | 66.34 | 63.80 | 733 |
| 02 Abr 2024 | 67.00 | 0.06 | 0.09% | 67.00 | 67.00 | 67.00 | 400 |
