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.
HAS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 103.70 | -0.80 | -0.77% | 103.70 | 104.20 | 102.80 | 2,848,337 |
| 16 May 2024 | 104.50 | 1.00 | 0.97% | 104.90 | 104.90 | 102.50 | 3,208,032 |
| 15 May 2024 | 103.50 | 1.80 | 1.77% | 103.70 | 103.90 | 102.10 | 2,341,401 |
| 14 May 2024 | 101.70 | 1.30 | 1.29% | 100.80 | 102.00 | 100.00 | 2,973,566 |
| 13 May 2024 | 100.40 | 0.30 | 0.30% | 101.80 | 101.80 | 99.15 | 1,765,160 |
| 10 May 2024 | 100.10 | 2.20 | 2.25% | 98.55 | 100.20 | 97.80 | 5,867,516 |
| 09 May 2024 | 97.90 | 3.85 | 4.09% | 93.05 | 97.90 | 93.05 | 4,634,541 |
| 08 May 2024 | 94.05 | 0.45 | 0.48% | 92.00 | 94.05 | 92.00 | 2,681,410 |
| 07 May 2024 | 93.60 | 1.40 | 1.52% | 92.80 | 93.60 | 92.35 | 3,173,073 |
| 03 May 2024 | 92.20 | 1.45 | 1.60% | 92.50 | 93.25 | 91.00 | 1,606,886 |
| 02 May 2024 | 90.75 | -0.45 | -0.49% | 91.90 | 91.90 | 90.05 | 9,380,373 |
| 01 May 2024 | 91.20 | -0.85 | -0.92% | 90.00 | 92.80 | 90.00 | 1,094,915 |
| 30 Abr 2024 | 92.05 | -1.60 | -1.71% | 93.60 | 94.15 | 91.70 | 3,269,417 |
| 29 Abr 2024 | 93.65 | 1.55 | 1.68% | 94.00 | 94.00 | 90.80 | 2,652,696 |
| 26 Abr 2024 | 92.10 | 0.85 | 0.93% | 91.30 | 92.90 | 91.30 | 2,577,580 |
| 25 Abr 2024 | 91.25 | 0.75 | 0.83% | 90.75 | 91.90 | 90.55 | 3,373,803 |
| 24 Abr 2024 | 90.50 | -0.45 | -0.49% | 91.90 | 92.20 | 90.25 | 11,949,964 |
| 23 Abr 2024 | 90.95 | -1.10 | -1.20% | 94.00 | 94.00 | 90.75 | 1,974,443 |
| 22 Abr 2024 | 92.05 | 0.60 | 0.66% | 93.00 | 93.25 | 91.80 | 1,160,672 |
| 19 Abr 2024 | 91.45 | -0.15 | -0.16% | 90.40 | 91.50 | 90.00 | 1,838,853 |
| 18 Abr 2024 | 91.60 | 2.30 | 2.58% | 89.40 | 91.60 | 89.10 | 1,817,787 |
| 17 Abr 2024 | 89.30 | 0.80 | 0.90% | 87.85 | 90.75 | 87.40 | 2,241,448 |
| 16 Abr 2024 | 88.50 | -4.00 | -4.32% | 90.40 | 90.40 | 87.25 | 4,715,313 |
| 15 Abr 2024 | 92.50 | -4.00 | -4.15% | 95.95 | 96.05 | 91.50 | 3,009,434 |
| 12 Abr 2024 | 96.50 | -0.45 | -0.46% | 98.95 | 99.70 | 96.50 | 3,684,665 |
| 11 Abr 2024 | 96.95 | 0.10 | 0.10% | 97.00 | 97.10 | 96.25 | 2,346,720 |
| 10 Abr 2024 | 96.85 | -0.20 | -0.21% | 97.05 | 98.15 | 96.15 | 2,374,501 |
| 09 Abr 2024 | 97.05 | -1.35 | -1.37% | 96.05 | 98.70 | 96.05 | 12,212,462 |
| 08 Abr 2024 | 98.40 | 1.90 | 1.97% | 97.00 | 98.80 | 96.35 | 2,822,894 |
| 05 Abr 2024 | 96.50 | -0.15 | -0.16% | 97.00 | 97.00 | 95.95 | 5,364,218 |
| 04 Abr 2024 | 96.65 | 2.75 | 2.93% | 94.15 | 96.75 | 94.15 | 3,700,035 |
| 03 Abr 2024 | 93.90 | 0.15 | 0.16% | 91.45 | 94.35 | 91.45 | 3,759,470 |
| 02 Abr 2024 | 93.75 | -0.70 | -0.74% | 92.15 | 95.15 | 92.15 | 3,124,446 |
| 28 Mar 2024 | 94.45 | 0.45 | 0.48% | 93.10 | 94.65 | 92.60 | 2,841,707 |
| 27 Mar 2024 | 94.00 | -0.40 | -0.42% | 96.00 | 96.00 | 93.45 | 2,150,334 |
| 26 Mar 2024 | 94.40 | 1.10 | 1.18% | 92.85 | 94.60 | 92.80 | 1,544,882 |
| 25 Mar 2024 | 93.30 | -0.80 | -0.85% | 91.80 | 93.65 | 91.80 | 1,605,694 |
| 22 Mar 2024 | 94.10 | -0.85 | -0.90% | 92.30 | 95.20 | 92.30 | 1,764,284 |
| 21 Mar 2024 | 94.95 | 1.95 | 2.10% | 93.75 | 94.95 | 93.60 | 3,995,871 |
| 20 Mar 2024 | 93.00 | -0.20 | -0.21% | 92.90 | 93.80 | 92.05 | 1,820,030 |
| 19 Mar 2024 | 93.20 | -1.30 | -1.38% | 92.90 | 94.35 | 92.90 | 3,628,810 |
| 18 Mar 2024 | 94.50 | 0.10 | 0.11% | 96.80 | 96.80 | 94.20 | 1,472,989 |
| 15 Mar 2024 | 94.40 | 1.05 | 1.12% | 94.90 | 94.90 | 93.00 | 6,405,884 |
| 14 Mar 2024 | 93.35 | 0.30 | 0.32% | 94.40 | 94.40 | 93.20 | 2,773,665 |
| 13 Mar 2024 | 93.05 | -1.40 | -1.48% | 95.05 | 95.05 | 92.95 | 3,495,877 |
| 12 Mar 2024 | 94.45 | -1.15 | -1.20% | 95.60 | 95.80 | 94.35 | 3,640,726 |
| 11 Mar 2024 | 95.60 | -1.85 | -1.90% | 96.00 | 97.35 | 95.30 | 5,005,699 |
| 08 Mar 2024 | 97.45 | 0.25 | 0.26% | 97.35 | 98.00 | 96.65 | 7,590,802 |
| 07 Mar 2024 | 97.20 | 0.80 | 0.83% | 95.50 | 97.90 | 95.50 | 3,052,794 |
| 06 Mar 2024 | 96.40 | 0.50 | 0.52% | 96.75 | 96.75 | 95.35 | 6,760,102 |
| 05 Mar 2024 | 95.90 | 0.20 | 0.21% | 95.00 | 96.00 | 95.00 | 11,535,564 |
| 04 Mar 2024 | 95.70 | 0.00 | 0.00% | 95.00 | 95.80 | 94.90 | 5,766,891 |
| 01 Mar 2024 | 95.70 | 1.60 | 1.70% | 94.80 | 95.95 | 94.10 | 3,013,407 |
| 29 Feb 2024 | 94.10 | -0.40 | -0.42% | 93.00 | 94.40 | 93.00 | 10,913,452 |
| 28 Feb 2024 | 94.50 | 0.50 | 0.53% | 92.80 | 95.00 | 92.80 | 3,306,921 |
| 27 Feb 2024 | 94.00 | 1.30 | 1.40% | 91.00 | 94.00 | 91.00 | 2,417,286 |
| 26 Feb 2024 | 92.70 | -2.30 | -2.42% | 92.25 | 94.80 | 92.25 | 1,809,351 |
| 23 Feb 2024 | 95.00 | 0.30 | 0.32% | 97.60 | 97.60 | 92.15 | 2,313,136 |
| 22 Feb 2024 | 94.70 | -0.90 | -0.94% | 90.05 | 99.00 | 90.00 | 3,387,637 |
| 21 Feb 2024 | 95.60 | -0.80 | -0.83% | 98.50 | 98.50 | 95.30 | 2,491,552 |
| 20 Feb 2024 | 96.40 | -0.65 | -0.67% | 96.80 | 97.40 | 95.80 | 2,497,171 |
| 19 Feb 2024 | 97.05 | -0.10 | -0.10% | 97.10 | 97.30 | 96.30 | 3,477,946 |
