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.
CPER Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 31.19 | 1.18 | 3.93% | 30.88 | 31.20 | 30.65 | 481,838 |
| 16 May 2024 | 30.01 | -0.10 | -0.33% | 29.86 | 30.035 | 29.72 | 140,763 |
| 15 May 2024 | 30.11 | 0.43 | 1.45% | 29.91 | 30.19 | 29.51 | 293,552 |
| 14 May 2024 | 29.68 | 0.16 | 0.54% | 29.84 | 29.94 | 29.535 | 207,767 |
| 13 May 2024 | 29.52 | 0.71 | 2.46% | 29.14 | 29.535 | 29.08 | 362,680 |
| 10 May 2024 | 28.81 | 0.24 | 0.84% | 28.86 | 28.9197 | 28.7218 | 232,629 |
| 09 May 2024 | 28.57 | 0.23 | 0.81% | 28.31 | 28.6192 | 28.26 | 137,593 |
| 08 May 2024 | 28.34 | -0.27 | -0.94% | 28.25 | 28.39 | 28.152 | 161,580 |
| 07 May 2024 | 28.61 | -0.09 | -0.31% | 28.62 | 28.7399 | 28.5252 | 129,814 |
| 06 May 2024 | 28.70 | 0.33 | 1.16% | 28.73 | 28.83 | 28.6401 | 146,179 |
| 03 May 2024 | 28.37 | 0.37 | 1.32% | 28.25 | 28.38 | 28.13 | 95,162 |
| 02 May 2024 | 28.00 | -0.38 | -1.34% | 27.85 | 28.0791 | 27.83 | 196,804 |
| 01 May 2024 | 28.38 | 0.07 | 0.25% | 28.21 | 28.6199 | 28.09 | 150,193 |
| 30 Abr 2024 | 28.31 | -0.78 | -2.68% | 28.50 | 28.59 | 28.31 | 287,955 |
| 29 Abr 2024 | 29.09 | 0.54 | 1.89% | 28.86 | 29.14 | 28.73 | 288,167 |
| 26 Abr 2024 | 28.55 | 0.18 | 0.63% | 28.55 | 28.65 | 28.2868 | 187,318 |
| 25 Abr 2024 | 28.37 | 0.44 | 1.58% | 28.32 | 28.41 | 28.1705 | 185,526 |
| 24 Abr 2024 | 27.93 | 0.26 | 0.94% | 27.87 | 28.0902 | 27.86 | 125,405 |
| 23 Abr 2024 | 27.67 | -0.44 | -1.57% | 27.61 | 27.7799 | 27.50 | 471,603 |
| 22 Abr 2024 | 28.11 | 0.01 | 0.04% | 28.04 | 28.15 | 27.92 | 216,403 |
| 19 Abr 2024 | 28.10 | 0.32 | 1.15% | 28.02 | 28.28 | 28.00 | 248,600 |
| 18 Abr 2024 | 27.78 | 0.59 | 2.17% | 27.55 | 27.87 | 27.4334 | 319,861 |
| 17 Abr 2024 | 27.19 | 0.28 | 1.04% | 27.34 | 27.43 | 27.10 | 100,452 |
| 16 Abr 2024 | 26.91 | -0.44 | -1.61% | 27.01 | 27.04 | 26.71 | 321,210 |
| 15 Abr 2024 | 27.35 | 0.64 | 2.40% | 27.21 | 27.45 | 26.9462 | 182,416 |
| 12 Abr 2024 | 26.71 | 0.04 | 0.15% | 27.23 | 27.23 | 26.6506 | 122,138 |
| 11 Abr 2024 | 26.67 | -0.07 | -0.26% | 26.70 | 26.75 | 26.46 | 134,256 |
| 10 Abr 2024 | 26.74 | -0.16 | -0.59% | 26.70 | 26.8697 | 26.53 | 133,680 |
| 09 Abr 2024 | 26.90 | 0.02 | 0.07% | 27.04 | 27.05 | 26.6536 | 120,397 |
| 08 Abr 2024 | 26.88 | 0.34 | 1.28% | 26.82 | 26.91 | 26.50 | 121,054 |
| 05 Abr 2024 | 26.54 | 0.28 | 1.07% | 26.36 | 26.57 | 26.31 | 84,939 |
| 04 Abr 2024 | 26.26 | -0.09 | -0.34% | 26.41 | 26.58 | 26.25 | 136,019 |
| 03 Abr 2024 | 26.35 | 0.82 | 3.21% | 25.82 | 26.39 | 25.82 | 309,230 |
| 02 Abr 2024 | 25.53 | 0.14 | 0.55% | 25.61 | 25.63 | 25.4201 | 88,626 |
| 01 Abr 2024 | 25.39 | 0.27 | 1.07% | 25.49 | 25.49 | 25.3088 | 138,361 |
| 28 Mar 2024 | 25.12 | 0.07 | 0.28% | 25.01 | 25.12 | 24.92 | 154,548 |
| 27 Mar 2024 | 25.05 | 0.03 | 0.12% | 24.86 | 25.11 | 24.79 | 72,263 |
| 26 Mar 2024 | 25.02 | -0.11 | -0.44% | 25.10 | 25.10 | 24.95 | 70,669 |
| 25 Mar 2024 | 25.13 | 0.15 | 0.60% | 25.00 | 25.20 | 25.00 | 272,151 |
| 22 Mar 2024 | 24.98 | -0.42 | -1.65% | 25.11 | 25.18 | 24.98 | 298,733 |
| 21 Mar 2024 | 25.40 | -0.13 | -0.51% | 25.42 | 25.43 | 25.245 | 344,722 |
| 20 Mar 2024 | 25.53 | 0.21 | 0.83% | 25.24 | 25.56 | 25.24 | 120,700 |
| 19 Mar 2024 | 25.32 | -0.44 | -1.71% | 25.43 | 25.49 | 25.31 | 292,601 |
| 18 Mar 2024 | 25.76 | 0.05 | 0.19% | 25.91 | 25.94 | 25.7002 | 113,759 |
| 15 Mar 2024 | 25.71 | 0.50 | 1.98% | 25.52 | 25.78 | 25.44 | 362,970 |
| 14 Mar 2024 | 25.21 | -0.05 | -0.20% | 25.25 | 25.279 | 25.07 | 319,411 |
| 13 Mar 2024 | 25.26 | 0.75 | 3.06% | 24.89 | 25.32 | 24.89 | 514,746 |
| 12 Mar 2024 | 24.51 | 0.02 | 0.08% | 24.50 | 24.53 | 24.30 | 54,052 |
| 11 Mar 2024 | 24.49 | 0.24 | 0.99% | 24.37 | 24.50 | 24.33 | 69,737 |
| 08 Mar 2024 | 24.25 | -0.20 | -0.82% | 24.27 | 24.30 | 24.169 | 313,339 |
| 07 Mar 2024 | 24.45 | 0.38 | 1.58% | 24.36 | 24.49 | 24.35 | 78,425 |
| 06 Mar 2024 | 24.07 | 0.14 | 0.59% | 24.06 | 24.25 | 24.0301 | 40,407 |
| 05 Mar 2024 | 23.93 | -0.09 | -0.37% | 24.00 | 24.059 | 23.91 | 53,036 |
| 04 Mar 2024 | 24.02 | 0.01 | 0.04% | 24.04 | 24.1189 | 23.97 | 49,610 |
| 01 Mar 2024 | 24.01 | 0.12 | 0.50% | 23.88 | 24.07 | 23.81 | 79,258 |
| 29 Feb 2024 | 23.89 | 0.02 | 0.08% | 23.99 | 24.05 | 23.88 | 150,921 |
| 28 Feb 2024 | 23.87 | -0.11 | -0.46% | 23.86 | 23.89 | 23.76 | 155,757 |
| 27 Feb 2024 | 23.98 | 0.16 | 0.67% | 24.01 | 24.0299 | 23.8405 | 187,781 |
| 26 Feb 2024 | 23.82 | -0.31 | -1.28% | 23.86 | 23.96 | 23.78 | 132,741 |
| 23 Feb 2024 | 24.13 | -0.18 | -0.74% | 24.10 | 24.25 | 24.01 | 16,194 |
| 22 Feb 2024 | 24.31 | 0.17 | 0.70% | 24.11 | 24.33 | 24.1001 | 37,678 |
| 21 Feb 2024 | 24.14 | 0.10 | 0.42% | 24.23 | 24.2692 | 24.05 | 16,000 |
| 20 Feb 2024 | 24.04 | 0.20 | 0.84% | 23.93 | 24.09 | 23.8615 | 431,103 |
