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.
ICCT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.8559 | -0.0241 | -2.74% | 0.854 | 0.90 | 0.8426 | 6,516 |
| 24 Jun 2024 | 0.88 | 0.0487 | 5.86% | 0.8728 | 0.90 | 0.8313 | 13,968 |
| 21 Jun 2024 | 0.8313 | -0.0387 | -4.45% | 0.85 | 0.90 | 0.8313 | 20,047 |
| 20 Jun 2024 | 0.87 | -0.0201 | -2.26% | 0.914 | 0.914 | 0.84 | 26,688 |
| 18 Jun 2024 | 0.8901 | -0.0032 | -0.36% | 0.88 | 0.918 | 0.860201 | 32,248 |
| 17 Jun 2024 | 0.893299 | -0.09 | -9.15% | 0.945 | 0.9828 | 0.86 | 63,674 |
| 14 Jun 2024 | 0.9833 | -0.0167 | -1.67% | 0.96 | 1.00 | 0.95 | 5,368 |
| 13 Jun 2024 | 1.00 | 0.01 | 1.01% | 0.951 | 1.01 | 0.93 | 23,353 |
| 12 Jun 2024 | 0.99 | -0.03 | -2.94% | 0.92 | 1.02 | 0.91 | 28,974 |
| 11 Jun 2024 | 1.02 | 0.02 | 2.00% | 0.99 | 1.02 | 0.9307 | 18,304 |
| 10 Jun 2024 | 1.00 | 0.045 | 4.71% | 0.949 | 1.01 | 0.9408 | 12,284 |
| 07 Jun 2024 | 0.955 | -0.065 | -6.37% | 0.9883 | 0.9977 | 0.9501 | 16,713 |
| 06 Jun 2024 | 1.02 | 0.04 | 3.83% | 0.9763 | 1.02 | 0.9501 | 29,989 |
| 05 Jun 2024 | 0.9824 | -0.0176 | -1.76% | 0.97 | 1.00 | 0.9356 | 22,270 |
| 04 Jun 2024 | 1.00 | 0.0228 | 2.33% | 0.99 | 1.00 | 0.95 | 13,892 |
| 03 Jun 2024 | 0.9772 | 0.0472 | 5.08% | 0.9765 | 0.9773 | 0.949 | 11,589 |
| 31 May 2024 | 0.93 | 0.00 | 0.00% | 0.95 | 0.98 | 0.93 | 36,639 |
| 30 May 2024 | 0.93 | -0.0501 | -5.11% | 0.97 | 1.00 | 0.93 | 55,458 |
| 29 May 2024 | 0.9801 | -0.0199 | -1.99% | 0.988 | 1.00 | 0.9539 | 14,246 |
| 28 May 2024 | 1.00 | 0.00 | 0.00% | 0.99 | 1.00 | 0.90 | 64,873 |
| 24 May 2024 | 1.00 | -0.005 | -0.50% | 0.99 | 1.03 | 0.98 | 43,715 |
| 23 May 2024 | 1.005 | 0.00 | 0.50% | 0.99 | 1.04 | 0.9716 | 31,457 |
| 22 May 2024 | 1.00 | -0.005 | -0.50% | 1.03 | 1.08 | 0.99 | 60,854 |
| 21 May 2024 | 1.005 | 0.01 | 1.40% | 1.04 | 1.07 | 0.9901 | 69,105 |
| 20 May 2024 | 0.9911 | -0.1289 | -11.51% | 1.15 | 1.15 | 0.975001 | 167,501 |
| 17 May 2024 | 1.12 | -0.03 | -2.61% | 1.13 | 1.17 | 1.11 | 39,973 |
| 16 May 2024 | 1.15 | -0.02 | -1.71% | 1.16 | 1.19 | 1.13 | 17,159 |
| 15 May 2024 | 1.17 | 0.05 | 4.46% | 1.19 | 1.19 | 1.1222 | 16,977 |
| 14 May 2024 | 1.12 | 0.03 | 2.75% | 1.09 | 1.18 | 1.09 | 33,637 |
| 13 May 2024 | 1.09 | -0.22 | -16.79% | 1.33 | 1.386 | 1.08 | 99,823 |
| 10 May 2024 | 1.31 | 0.09 | 7.38% | 1.21 | 1.39 | 1.21 | 110,644 |
| 09 May 2024 | 1.22 | 0.04 | 3.39% | 1.18 | 1.22 | 1.15 | 20,709 |
| 08 May 2024 | 1.18 | -0.03 | -2.48% | 1.17 | 1.23 | 1.17 | 13,282 |
| 07 May 2024 | 1.21 | 0.06 | 5.22% | 1.14 | 1.26 | 1.14 | 39,613 |
| 06 May 2024 | 1.15 | 0.01 | 0.88% | 1.14 | 1.20 | 1.114 | 29,074 |
| 03 May 2024 | 1.14 | 0.01 | 0.88% | 1.10 | 1.15 | 1.10 | 17,965 |
| 02 May 2024 | 1.13 | 0.04 | 3.67% | 1.05 | 1.13 | 1.05 | 21,980 |
| 01 May 2024 | 1.09 | -0.01 | -0.91% | 1.08 | 1.11 | 1.03 | 22,011 |
| 30 Abr 2024 | 1.10 | 0.03 | 2.33% | 1.07 | 1.10 | 1.03 | 41,427 |
| 29 Abr 2024 | 1.075 | -0.02 | -1.83% | 1.06 | 1.0931 | 1.01 | 29,315 |
| 26 Abr 2024 | 1.095 | 0.01 | 1.26% | 1.06 | 1.11 | 1.06 | 28,007 |
| 25 Abr 2024 | 1.0814 | -0.02 | -2.14% | 1.10 | 1.10 | 1.05 | 14,048 |
| 24 Abr 2024 | 1.105 | 0.00 | 0.45% | 1.10 | 1.11 | 1.05 | 70,592 |
| 23 Abr 2024 | 1.10 | -0.02 | -1.79% | 1.10 | 1.15 | 1.06 | 143,996 |
| 22 Abr 2024 | 1.12 | -0.05 | -4.27% | 1.15 | 1.1501 | 1.05 | 57,824 |
| 19 Abr 2024 | 1.17 | -0.02 | -1.68% | 1.16 | 1.20 | 1.16 | 28,794 |
| 18 Abr 2024 | 1.19 | -0.01 | -0.83% | 1.22 | 1.24 | 1.15 | 62,364 |
| 17 Abr 2024 | 1.20 | -0.06 | -4.76% | 1.21 | 1.26 | 1.17 | 34,431 |
| 16 Abr 2024 | 1.26 | 0.02 | 1.61% | 1.26 | 1.28 | 1.1602 | 85,456 |
| 15 Abr 2024 | 1.24 | -0.08 | -6.06% | 1.30 | 1.35 | 1.11 | 237,210 |
| 12 Abr 2024 | 1.32 | -0.16 | -10.81% | 1.50 | 1.54 | 1.26 | 439,302 |
| 11 Abr 2024 | 1.48 | -0.21 | -12.43% | 1.61 | 1.74 | 1.42 | 1,150,704 |
| 10 Abr 2024 | 1.69 | 0.56 | 49.61% | 1.32 | 1.79 | 1.255 | 19,477,127 |
| 09 Abr 2024 | 1.1296 | 0.03 | 2.69% | 1.13 | 1.13 | 1.09 | 21,989 |
| 08 Abr 2024 | 1.10 | -0.02 | -1.79% | 1.13 | 1.13 | 1.10 | 19,540 |
| 05 Abr 2024 | 1.12 | -0.01 | -0.88% | 1.16 | 1.16 | 1.08 | 29,930 |
| 04 Abr 2024 | 1.13 | 0.00 | 0.00% | 1.16 | 1.18 | 1.11 | 22,487 |
| 03 Abr 2024 | 1.13 | -0.04 | -3.42% | 1.17 | 1.18 | 1.10 | 26,498 |
| 02 Abr 2024 | 1.17 | -0.03 | -2.50% | 1.18 | 1.22 | 1.13 | 31,190 |
| 01 Abr 2024 | 1.20 | -0.02 | -1.64% | 1.22 | 1.22 | 1.15 | 33,996 |
| 28 Mar 2024 | 1.22 | 0.02 | 1.67% | 1.24 | 1.27 | 1.20 | 58,243 |
