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.
CMET Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.50 | 4.40 | 271,762 |
| 30 May 2024 | 4.40 | 0.10 | 2.33% | 4.30 | 4.50 | 4.30 | 1,144,386 |
| 29 May 2024 | 4.30 | -0.40 | -8.51% | 4.70 | 4.70 | 4.25 | 2,193,481 |
| 28 May 2024 | 4.70 | 0.00 | 0.00% | 4.70 | 4.70 | 4.70 | 131,519 |
| 24 May 2024 | 4.70 | -0.45 | -8.74% | 5.15 | 5.15 | 4.70 | 1,303,129 |
| 23 May 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 118,162 |
| 22 May 2024 | 5.15 | 0.05 | 0.98% | 5.10 | 5.15 | 5.10 | 798,293 |
| 21 May 2024 | 5.10 | 0.00 | 0.00% | 5.10 | 5.10 | 5.10 | 25,204 |
| 20 May 2024 | 5.10 | -0.25 | -4.67% | 5.35 | 5.35 | 5.10 | 733,699 |
| 17 May 2024 | 5.35 | 0.20 | 3.88% | 5.15 | 5.40 | 5.15 | 1,910,400 |
| 16 May 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 446,455 |
| 15 May 2024 | 5.15 | -0.25 | -4.63% | 5.40 | 5.50 | 5.15 | 1,984,101 |
| 14 May 2024 | 5.40 | 0.20 | 3.85% | 5.25 | 5.85 | 4.80 | 6,991,876 |
| 13 May 2024 | 5.20 | 0.10 | 1.96% | 5.10 | 5.40 | 5.10 | 2,403,287 |
| 10 May 2024 | 5.10 | 0.45 | 9.68% | 4.65 | 5.10 | 4.65 | 1,529,153 |
| 09 May 2024 | 4.65 | 0.00 | 0.00% | 4.65 | 4.65 | 4.65 | 22,102 |
| 08 May 2024 | 4.65 | 0.00 | 0.00% | 4.65 | 4.80 | 4.65 | 14,618 |
| 07 May 2024 | 4.65 | 0.00 | 0.00% | 4.65 | 4.65 | 4.65 | 259,670 |
| 03 May 2024 | 4.65 | -0.25 | -5.10% | 4.90 | 4.90 | 4.65 | 1,182,993 |
| 02 May 2024 | 4.90 | 0.00 | 0.00% | 4.90 | 5.00 | 4.85 | 1,055,774 |
| 01 May 2024 | 4.90 | -0.28 | -5.41% | 5.00 | 5.00 | 4.90 | 1,329,834 |
| 30 Abr 2024 | 5.18 | 0.78 | 17.73% | 4.40 | 5.18 | 4.40 | 1,603,954 |
| 29 Abr 2024 | 4.40 | -0.05 | -1.12% | 4.45 | 4.45 | 4.40 | 295,733 |
| 26 Abr 2024 | 4.45 | 0.00 | 0.00% | 4.45 | 4.45 | 4.45 | 108,702 |
| 25 Abr 2024 | 4.45 | 0.00 | 0.00% | 4.45 | 4.45 | 4.45 | 127,473 |
| 24 Abr 2024 | 4.45 | -0.15 | -3.26% | 4.60 | 4.60 | 4.45 | 592,159 |
| 23 Abr 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.60 | 4.60 | 441,845 |
| 22 Abr 2024 | 4.60 | -0.10 | -2.13% | 4.70 | 4.70 | 4.60 | 570,366 |
| 19 Abr 2024 | 4.70 | -0.10 | -2.08% | 4.80 | 4.91 | 4.70 | 963,280 |
| 18 Abr 2024 | 4.80 | -0.05 | -1.03% | 4.85 | 4.85 | 4.80 | 271,496 |
| 17 Abr 2024 | 4.85 | 0.50 | 11.49% | 4.35 | 5.15 | 4.35 | 2,016,268 |
| 16 Abr 2024 | 4.35 | -0.20 | -4.40% | 4.55 | 4.55 | 4.35 | 900,285 |
| 15 Abr 2024 | 4.55 | 0.10 | 2.25% | 4.45 | 4.55 | 4.40 | 589,342 |
| 12 Abr 2024 | 4.45 | 0.50 | 12.66% | 3.95 | 4.45 | 3.95 | 2,056,230 |
| 11 Abr 2024 | 3.95 | 0.15 | 3.95% | 3.80 | 3.95 | 3.80 | 372,095 |
| 10 Abr 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 1,273,553 |
| 09 Abr 2024 | 3.80 | -0.05 | -1.30% | 3.85 | 3.85 | 3.80 | 461,571 |
| 08 Abr 2024 | 3.85 | 0.30 | 8.45% | 3.55 | 3.90 | 3.55 | 2,306,510 |
| 05 Abr 2024 | 3.55 | -0.75 | -17.44% | 4.30 | 4.30 | 3.45 | 3,151,520 |
| 04 Abr 2024 | 4.30 | 0.00 | 0.00% | 4.30 | 4.30 | 4.30 | 264,609 |
| 03 Abr 2024 | 4.30 | 0.00 | 0.00% | 4.30 | 4.30 | 4.30 | 53,453 |
| 02 Abr 2024 | 4.30 | -0.35 | -7.53% | 4.65 | 4.65 | 4.30 | 1,175,143 |
| 28 Mar 2024 | 4.65 | -0.05 | -1.06% | 4.70 | 4.70 | 4.65 | 172,019 |
| 27 Mar 2024 | 4.70 | -0.20 | -4.08% | 4.90 | 5.05 | 4.70 | 1,079,272 |
| 26 Mar 2024 | 4.90 | 0.15 | 3.16% | 4.75 | 5.35 | 4.46 | 2,401,193 |
| 25 Mar 2024 | 4.75 | 0.55 | 13.10% | 4.20 | 4.75 | 4.20 | 980,568 |
| 22 Mar 2024 | 4.20 | 0.05 | 1.20% | 4.15 | 4.20 | 4.15 | 269,540 |
| 21 Mar 2024 | 4.15 | -0.05 | -1.19% | 4.35 | 4.45 | 4.15 | 1,097,914 |
| 20 Mar 2024 | 4.20 | -0.10 | -2.33% | 4.40 | 4.45 | 4.20 | 1,430,198 |
| 19 Mar 2024 | 4.30 | 0.60 | 16.22% | 3.70 | 4.85 | 3.70 | 6,528,205 |
| 18 Mar 2024 | 3.70 | 0.10 | 2.78% | 3.60 | 3.70 | 3.60 | 558,936 |
| 15 Mar 2024 | 3.60 | 0.35 | 10.77% | 3.25 | 3.65 | 3.25 | 1,918,659 |
| 14 Mar 2024 | 3.25 | 0.00 | 0.00% | 3.25 | 3.25 | 3.25 | 95,902 |
| 13 Mar 2024 | 3.25 | 0.15 | 4.84% | 3.10 | 3.30 | 3.10 | 806,149 |
| 12 Mar 2024 | 3.10 | 0.25 | 8.77% | 2.85 | 3.10 | 2.85 | 1,459,039 |
| 11 Mar 2024 | 2.85 | 0.20 | 7.55% | 2.65 | 2.85 | 2.60 | 380,541 |
| 08 Mar 2024 | 2.65 | 0.00 | 0.00% | 2.65 | 2.65 | 2.65 | 249,263 |
| 07 Mar 2024 | 2.65 | -0.15 | -5.36% | 2.80 | 2.80 | 2.65 | 317,263 |
| 06 Mar 2024 | 2.80 | 0.00 | 0.00% | 2.75 | 2.80 | 2.75 | 0.00 |
| 05 Mar 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 802 |
| 04 Mar 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 26,435 |
