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.
SSTK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 39.59 | -0.96 | -2.37% | 40.23 | 40.78 | 39.59 | 431,144 |
| 14 Jun 2024 | 40.55 | 0.46 | 1.15% | 39.50 | 40.84 | 39.3071 | 477,794 |
| 13 Jun 2024 | 40.09 | 0.18 | 0.45% | 39.71 | 40.72 | 39.60 | 443,919 |
| 12 Jun 2024 | 39.91 | 1.28 | 3.31% | 40.00 | 40.89 | 39.55 | 540,686 |
| 11 Jun 2024 | 38.63 | 0.01 | 0.03% | 38.18 | 38.67 | 37.62 | 284,987 |
| 10 Jun 2024 | 38.62 | 0.59 | 1.55% | 37.54 | 38.86 | 37.29 | 348,488 |
| 07 Jun 2024 | 38.03 | -1.45 | -3.67% | 38.71 | 39.25 | 37.825 | 337,358 |
| 06 Jun 2024 | 39.48 | 0.47 | 1.20% | 38.85 | 39.53 | 38.7617 | 215,312 |
| 05 Jun 2024 | 39.01 | 0.51 | 1.32% | 38.70 | 39.21 | 38.34 | 377,592 |
| 04 Jun 2024 | 38.50 | -1.04 | -2.63% | 39.01 | 40.00 | 38.29 | 418,081 |
| 03 Jun 2024 | 39.54 | -1.09 | -2.68% | 40.96 | 41.43 | 39.50 | 415,461 |
| 31 May 2024 | 40.63 | -0.36 | -0.88% | 41.25 | 41.25 | 40.08 | 473,814 |
| 30 May 2024 | 40.99 | 2.99 | 7.87% | 38.01 | 41.19 | 38.01 | 776,348 |
| 29 May 2024 | 38.00 | 1.43 | 3.91% | 37.00 | 38.63 | 36.88 | 1,813,110 |
| 28 May 2024 | 36.57 | -0.62 | -1.67% | 37.245 | 37.48 | 36.41 | 864,719 |
| 24 May 2024 | 37.19 | -0.52 | -1.38% | 37.89 | 38.33 | 37.00 | 384,574 |
| 23 May 2024 | 37.71 | -1.44 | -3.68% | 39.21 | 39.31 | 37.61 | 505,072 |
| 22 May 2024 | 39.15 | -1.40 | -3.45% | 40.33 | 40.8185 | 39.10 | 320,475 |
| 21 May 2024 | 40.55 | -0.95 | -2.29% | 41.20 | 41.305 | 40.525 | 269,757 |
| 20 May 2024 | 41.50 | -0.44 | -1.05% | 41.79 | 42.22 | 41.28 | 285,017 |
| 17 May 2024 | 41.94 | -0.08 | -0.19% | 41.95 | 42.395 | 41.73 | 276,295 |
| 16 May 2024 | 42.02 | -0.86 | -2.01% | 42.72 | 43.04 | 41.96 | 337,748 |
| 15 May 2024 | 42.88 | 0.07 | 0.16% | 43.36 | 43.61 | 42.06 | 443,091 |
| 14 May 2024 | 42.81 | 1.07 | 2.56% | 42.55 | 43.545 | 42.47 | 558,182 |
| 13 May 2024 | 41.74 | 1.14 | 2.81% | 41.00 | 42.98 | 40.97 | 459,352 |
| 10 May 2024 | 40.60 | 0.47 | 1.17% | 40.10 | 40.64 | 39.58 | 385,476 |
| 09 May 2024 | 40.13 | 1.47 | 3.80% | 38.51 | 40.13 | 38.31 | 387,171 |
| 08 May 2024 | 38.66 | -0.64 | -1.63% | 38.45 | 39.23 | 38.2864 | 387,487 |
| 07 May 2024 | 39.30 | -0.64 | -1.60% | 39.96 | 40.75 | 39.23 | 344,374 |
| 06 May 2024 | 39.94 | 0.70 | 1.78% | 39.66 | 40.17 | 38.98 | 584,349 |
| 03 May 2024 | 39.24 | -2.51 | -6.01% | 43.10 | 44.09 | 38.97 | 600,474 |
| 02 May 2024 | 41.75 | -0.69 | -1.63% | 44.64 | 44.76 | 40.20 | 652,876 |
| 01 May 2024 | 42.44 | -0.27 | -0.63% | 42.91 | 44.13 | 42.21 | 626,544 |
| 30 Abr 2024 | 42.71 | -0.22 | -0.51% | 42.39 | 43.24 | 42.275 | 445,003 |
| 29 Abr 2024 | 42.93 | 0.57 | 1.35% | 42.49 | 43.05 | 42.27 | 272,299 |
| 26 Abr 2024 | 42.36 | 0.18 | 0.43% | 42.48 | 43.215 | 42.20 | 159,599 |
| 25 Abr 2024 | 42.18 | -0.59 | -1.38% | 41.78 | 42.325 | 41.21 | 238,179 |
| 24 Abr 2024 | 42.77 | -0.02 | -0.05% | 42.53 | 43.00 | 42.26 | 273,095 |
| 23 Abr 2024 | 42.79 | 0.93 | 2.22% | 41.78 | 43.44 | 41.78 | 309,129 |
| 22 Abr 2024 | 41.86 | 0.87 | 2.12% | 41.24 | 41.98 | 40.74 | 321,387 |
| 19 Abr 2024 | 40.99 | 0.13 | 0.32% | 40.57 | 41.67 | 40.53 | 405,454 |
| 18 Abr 2024 | 40.86 | 0.30 | 0.74% | 40.63 | 41.13 | 40.10 | 367,590 |
| 17 Abr 2024 | 40.56 | -0.07 | -0.17% | 41.03 | 41.30 | 40.36 | 456,236 |
| 16 Abr 2024 | 40.63 | -0.15 | -0.37% | 40.64 | 41.025 | 40.22 | 317,305 |
| 15 Abr 2024 | 40.78 | -0.82 | -1.97% | 41.83 | 42.235 | 40.56 | 373,123 |
| 12 Abr 2024 | 41.60 | -0.98 | -2.30% | 42.19 | 42.50 | 41.28 | 270,734 |
| 11 Abr 2024 | 42.58 | 1.08 | 2.60% | 41.91 | 42.93 | 41.52 | 343,595 |
| 10 Abr 2024 | 41.50 | -2.76 | -6.24% | 42.88 | 42.88 | 41.21 | 377,601 |
| 09 Abr 2024 | 44.26 | 0.48 | 1.10% | 43.94 | 44.70 | 43.63 | 278,747 |
| 08 Abr 2024 | 43.78 | 0.25 | 0.57% | 44.28 | 45.14 | 43.77 | 371,364 |
| 05 Abr 2024 | 43.53 | -0.21 | -0.48% | 43.30 | 44.29 | 43.03 | 336,402 |
| 04 Abr 2024 | 43.74 | 0.55 | 1.27% | 43.64 | 44.52 | 43.45 | 362,809 |
| 03 Abr 2024 | 43.19 | -0.54 | -1.23% | 43.33 | 44.20 | 42.86 | 477,447 |
| 02 Abr 2024 | 43.73 | -1.48 | -3.27% | 44.60 | 44.60 | 42.31 | 694,903 |
| 01 Abr 2024 | 45.21 | -0.60 | -1.31% | 46.07 | 46.46 | 44.83 | 504,529 |
| 28 Mar 2024 | 45.81 | -0.34 | -0.74% | 46.15 | 46.65 | 45.755 | 512,089 |
| 27 Mar 2024 | 46.15 | 0.26 | 0.57% | 46.39 | 47.20 | 45.91 | 416,036 |
| 26 Mar 2024 | 45.89 | -1.36 | -2.88% | 47.85 | 47.885 | 45.85 | 296,918 |
| 25 Mar 2024 | 47.25 | 0.85 | 1.83% | 46.38 | 47.80 | 46.15 | 414,449 |
| 22 Mar 2024 | 46.40 | -1.84 | -3.81% | 48.25 | 48.38 | 46.10 | 311,682 |
| 21 Mar 2024 | 48.24 | 0.98 | 2.07% | 47.45 | 48.42 | 47.095 | 386,222 |
| 20 Mar 2024 | 47.26 | 1.12 | 2.43% | 46.17 | 47.79 | 45.84 | 525,014 |
