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.
CLSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 1.21 | -0.04 | -3.20% | 1.26 | 1.28 | 1.17 | 160,799 |
| 25 Jun 2024 | 1.25 | 0.16 | 14.68% | 1.18 | 1.28 | 1.0802 | 756,510 |
| 24 Jun 2024 | 1.09 | 0.01 | 0.93% | 1.09 | 1.10 | 1.00 | 326,817 |
| 21 Jun 2024 | 1.08 | -0.07 | -6.09% | 1.14 | 1.18 | 1.06 | 258,009 |
| 20 Jun 2024 | 1.15 | 0.03 | 2.68% | 1.15 | 1.17 | 1.10 | 127,351 |
| 18 Jun 2024 | 1.12 | -0.06 | -5.08% | 1.17 | 1.21 | 1.12 | 302,704 |
| 17 Jun 2024 | 1.18 | -0.01 | -0.84% | 1.20 | 1.24 | 1.15 | 224,518 |
| 14 Jun 2024 | 1.19 | -0.04 | -3.25% | 1.23 | 1.24 | 1.18 | 88,844 |
| 13 Jun 2024 | 1.23 | 0.02 | 1.65% | 1.20 | 1.28 | 1.20 | 76,224 |
| 12 Jun 2024 | 1.21 | -0.04 | -3.20% | 1.25 | 1.28 | 1.21 | 99,207 |
| 11 Jun 2024 | 1.25 | 0.05 | 4.17% | 1.19 | 1.27 | 1.16 | 110,865 |
| 10 Jun 2024 | 1.20 | -0.02 | -1.64% | 1.21 | 1.25 | 1.18 | 164,877 |
| 07 Jun 2024 | 1.22 | 0.03 | 2.52% | 1.20 | 1.25 | 1.17 | 229,984 |
| 06 Jun 2024 | 1.19 | -0.06 | -4.80% | 1.26 | 1.29 | 1.18 | 176,693 |
| 05 Jun 2024 | 1.25 | -0.01 | -0.40% | 1.25 | 1.29 | 1.25 | 85,022 |
| 04 Jun 2024 | 1.255 | -0.04 | -2.71% | 1.29 | 1.3403 | 1.222 | 107,720 |
| 03 Jun 2024 | 1.29 | -0.11 | -7.86% | 1.42 | 1.44 | 1.29 | 237,968 |
| 31 May 2024 | 1.40 | 0.01 | 0.72% | 1.40 | 1.45 | 1.40 | 76,890 |
| 30 May 2024 | 1.39 | 0.04 | 2.96% | 1.38 | 1.44 | 1.35 | 168,783 |
| 29 May 2024 | 1.35 | -0.04 | -2.88% | 1.36 | 1.39 | 1.34 | 99,732 |
| 28 May 2024 | 1.39 | 0.04 | 2.96% | 1.33 | 1.44 | 1.33 | 134,599 |
| 24 May 2024 | 1.35 | -0.01 | -0.74% | 1.37 | 1.40 | 1.30 | 87,723 |
| 23 May 2024 | 1.36 | 0.01 | 0.74% | 1.35 | 1.4133 | 1.31 | 145,831 |
| 22 May 2024 | 1.35 | -0.14 | -9.40% | 1.48 | 1.51 | 1.32 | 419,830 |
| 21 May 2024 | 1.49 | 0.16 | 12.03% | 1.33 | 1.52 | 1.24 | 904,896 |
| 20 May 2024 | 1.33 | 0.00 | 0.00% | 1.31 | 1.35 | 1.31 | 182,482 |
| 17 May 2024 | 1.33 | 0.02 | 1.53% | 1.30 | 1.34 | 1.30 | 209,209 |
| 16 May 2024 | 1.31 | -0.01 | -0.76% | 1.31 | 1.35 | 1.29 | 98,819 |
| 15 May 2024 | 1.32 | 0.04 | 3.13% | 1.29 | 1.33 | 1.26 | 159,491 |
| 14 May 2024 | 1.28 | 0.05 | 4.07% | 1.22 | 1.29 | 1.2147 | 177,145 |
| 13 May 2024 | 1.23 | -0.02 | -1.60% | 1.24 | 1.265 | 1.21 | 109,323 |
| 10 May 2024 | 1.25 | -0.10 | -7.41% | 1.30 | 1.31 | 1.21 | 286,328 |
| 09 May 2024 | 1.35 | 0.08 | 6.30% | 1.29 | 1.36 | 1.25 | 134,166 |
| 08 May 2024 | 1.27 | -0.01 | -0.78% | 1.28 | 1.3354 | 1.25 | 161,937 |
| 07 May 2024 | 1.28 | 0.00 | 0.00% | 1.29 | 1.38 | 1.25 | 197,243 |
| 06 May 2024 | 1.28 | -0.03 | -2.29% | 1.30 | 1.34 | 1.28 | 147,869 |
| 03 May 2024 | 1.31 | -0.01 | -0.76% | 1.34 | 1.35 | 1.29 | 99,139 |
| 02 May 2024 | 1.32 | 0.05 | 3.94% | 1.30 | 1.36 | 1.25 | 186,017 |
| 01 May 2024 | 1.27 | 0.01 | 0.79% | 1.26 | 1.34 | 1.25 | 92,542 |
| 30 Abr 2024 | 1.26 | -0.03 | -2.33% | 1.25 | 1.33 | 1.25 | 111,589 |
| 29 Abr 2024 | 1.29 | -0.05 | -3.73% | 1.31 | 1.35 | 1.28 | 110,774 |
| 26 Abr 2024 | 1.34 | 0.08 | 6.35% | 1.27 | 1.38 | 1.27 | 154,107 |
| 25 Abr 2024 | 1.26 | -0.08 | -5.97% | 1.32 | 1.34 | 1.26 | 135,399 |
| 24 Abr 2024 | 1.34 | -0.03 | -2.19% | 1.44 | 1.45 | 1.29 | 201,248 |
| 23 Abr 2024 | 1.37 | -0.04 | -2.84% | 1.43 | 1.48 | 1.35 | 232,158 |
| 22 Abr 2024 | 1.41 | 0.10 | 7.63% | 1.31 | 1.46 | 1.2935 | 299,314 |
| 19 Abr 2024 | 1.31 | -0.01 | -0.76% | 1.33 | 1.45 | 1.25 | 228,032 |
| 18 Abr 2024 | 1.32 | 0.06 | 4.76% | 1.28 | 1.39 | 1.24 | 331,169 |
| 17 Abr 2024 | 1.26 | 0.11 | 9.57% | 1.18 | 1.27 | 1.10 | 329,243 |
| 16 Abr 2024 | 1.15 | -0.14 | -10.85% | 1.26 | 1.27 | 1.15 | 332,034 |
| 15 Abr 2024 | 1.29 | 0.04 | 3.20% | 1.27 | 1.30 | 1.21 | 184,217 |
| 12 Abr 2024 | 1.25 | -0.05 | -3.85% | 1.29 | 1.3358 | 1.2401 | 372,797 |
| 11 Abr 2024 | 1.30 | 0.06 | 4.84% | 1.23 | 1.34 | 1.23 | 181,711 |
| 10 Abr 2024 | 1.24 | -0.05 | -3.88% | 1.28 | 1.32 | 1.23 | 183,202 |
| 09 Abr 2024 | 1.29 | 0.00 | 0.00% | 1.28 | 1.35 | 1.20 | 307,019 |
| 08 Abr 2024 | 1.29 | -0.01 | -0.77% | 1.28 | 1.37 | 1.22 | 304,799 |
| 05 Abr 2024 | 1.30 | -0.03 | -2.26% | 1.30 | 1.3962 | 1.28 | 518,960 |
| 04 Abr 2024 | 1.33 | -0.10 | -6.99% | 1.43 | 1.43 | 1.33 | 144,309 |
| 03 Abr 2024 | 1.43 | 0.03 | 2.14% | 1.37 | 1.45 | 1.31 | 189,941 |
| 02 Abr 2024 | 1.40 | -0.18 | -11.39% | 1.59 | 1.6288 | 1.23 | 727,746 |
| 01 Abr 2024 | 1.58 | 0.05 | 3.27% | 1.52 | 1.61 | 1.50 | 232,986 |
