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.
DFEN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 25.83 | -0.42 | -1.60% | 26.46 | 26.78 | 25.41 | 172,917 |
| 27 Jun 2024 | 26.25 | 0.04 | 0.15% | 26.26 | 26.26 | 25.95 | 65,094 |
| 26 Jun 2024 | 26.21 | 0.16 | 0.61% | 25.87 | 26.27 | 25.45 | 140,855 |
| 25 Jun 2024 | 26.05 | -0.68 | -2.54% | 26.15 | 26.4897 | 26.00 | 269,052 |
| 24 Jun 2024 | 26.73 | -0.71 | -2.59% | 27.40 | 28.2199 | 26.52 | 178,549 |
| 21 Jun 2024 | 27.44 | 0.19 | 0.70% | 27.30 | 27.44 | 26.62 | 107,170 |
| 20 Jun 2024 | 27.25 | 0.16 | 0.59% | 26.89 | 27.481 | 26.82 | 131,899 |
| 18 Jun 2024 | 27.09 | 0.17 | 0.63% | 26.86 | 27.09 | 26.57 | 60,638 |
| 17 Jun 2024 | 26.92 | 0.69 | 2.63% | 25.95 | 26.92 | 25.86 | 139,301 |
| 14 Jun 2024 | 26.23 | -0.93 | -3.42% | 26.61 | 26.66 | 25.55 | 233,526 |
| 13 Jun 2024 | 27.16 | -0.69 | -2.48% | 27.70 | 27.72 | 26.7991 | 166,323 |
| 12 Jun 2024 | 27.85 | 0.11 | 0.40% | 28.11 | 28.14 | 27.64 | 95,767 |
| 11 Jun 2024 | 27.74 | -0.74 | -2.60% | 28.15 | 28.15 | 27.37 | 88,533 |
| 10 Jun 2024 | 28.48 | -0.16 | -0.56% | 28.56 | 28.73 | 28.31 | 58,509 |
| 07 Jun 2024 | 28.64 | -0.29 | -1.00% | 28.61 | 29.25 | 28.61 | 109,176 |
| 06 Jun 2024 | 28.93 | -0.37 | -1.26% | 29.25 | 29.25 | 28.75 | 92,759 |
| 05 Jun 2024 | 29.30 | 0.37 | 1.28% | 28.88 | 29.35 | 28.3254 | 127,303 |
| 04 Jun 2024 | 28.93 | 18.76 | 184.46% | 28.76 | 29.01 | 28.19 | 148,002 |
| 03 Jun 2024 | 10.17 | -18.39 | -64.39% | 28.75 | 29.28 | 10.17 | 93,826 |
| 31 May 2024 | 28.56 | 1.37 | 5.04% | 27.20 | 28.56 | 27.19 | 158,314 |
| 30 May 2024 | 27.19 | 0.71 | 2.68% | 26.73 | 27.28 | 26.695 | 119,267 |
| 29 May 2024 | 26.48 | -1.04 | -3.78% | 27.01 | 27.327 | 26.41 | 110,706 |
| 28 May 2024 | 27.52 | -0.76 | -2.69% | 28.40 | 28.40 | 27.31 | 100,861 |
| 24 May 2024 | 28.28 | 0.81 | 2.95% | 27.81 | 28.28 | 27.57 | 84,926 |
| 23 May 2024 | 27.47 | -1.65 | -5.67% | 29.09 | 29.14 | 27.3606 | 254,128 |
| 22 May 2024 | 29.12 | 0.11 | 0.38% | 28.95 | 29.21 | 28.59 | 83,656 |
| 21 May 2024 | 29.01 | 0.14 | 0.48% | 28.83 | 29.16 | 28.75 | 62,847 |
| 20 May 2024 | 28.87 | 0.51 | 1.80% | 28.53 | 29.0554 | 28.4244 | 123,916 |
| 17 May 2024 | 28.36 | 0.34 | 1.21% | 27.90 | 28.36 | 27.79 | 86,051 |
| 16 May 2024 | 28.02 | 0.28 | 1.01% | 27.68 | 28.37 | 27.68 | 142,267 |
| 15 May 2024 | 27.74 | -0.11 | -0.39% | 28.01 | 28.02 | 27.5564 | 83,011 |
| 14 May 2024 | 27.85 | 0.13 | 0.47% | 27.83 | 28.0661 | 27.67 | 80,070 |
| 13 May 2024 | 27.72 | -0.42 | -1.49% | 28.32 | 28.635 | 27.66 | 116,913 |
| 10 May 2024 | 28.14 | -0.25 | -0.88% | 28.63 | 28.64 | 28.0601 | 110,299 |
| 09 May 2024 | 28.39 | 0.77 | 2.79% | 27.60 | 28.39 | 27.58 | 166,727 |
| 08 May 2024 | 27.62 | 0.39 | 1.43% | 27.13 | 27.72 | 27.081 | 115,848 |
| 07 May 2024 | 27.23 | -0.04 | -0.15% | 26.96 | 27.23 | 26.80 | 118,937 |
| 06 May 2024 | 27.27 | 0.63 | 2.36% | 27.06 | 27.51 | 26.81 | 218,395 |
| 03 May 2024 | 26.64 | 0.23 | 0.87% | 26.70 | 26.89 | 26.17 | 150,912 |
| 02 May 2024 | 26.41 | 1.13 | 4.47% | 25.80 | 26.41 | 25.58 | 241,395 |
| 01 May 2024 | 25.28 | 0.14 | 0.56% | 25.00 | 26.01 | 24.91 | 201,910 |
| 30 Abr 2024 | 25.14 | -0.76 | -2.93% | 25.81 | 26.15 | 25.11 | 143,176 |
| 29 Abr 2024 | 25.90 | 0.92 | 3.68% | 25.20 | 25.90 | 25.11 | 206,664 |
| 26 Abr 2024 | 24.98 | 0.29 | 1.17% | 24.71 | 25.22 | 24.59 | 167,429 |
| 25 Abr 2024 | 24.69 | 0.27 | 1.11% | 23.71 | 24.8099 | 23.47 | 239,677 |
| 24 Abr 2024 | 24.42 | -0.52 | -2.09% | 25.50 | 25.70 | 24.06 | 344,192 |
| 23 Abr 2024 | 24.94 | 0.49 | 2.00% | 24.78 | 25.42 | 24.62 | 301,219 |
| 22 Abr 2024 | 24.45 | 0.26 | 1.07% | 24.52 | 24.98 | 24.25 | 365,086 |
| 19 Abr 2024 | 24.19 | 0.32 | 1.34% | 24.12 | 24.59 | 24.07 | 262,803 |
| 18 Abr 2024 | 23.87 | -0.06 | -0.25% | 23.84 | 24.65 | 23.83 | 312,646 |
| 17 Abr 2024 | 23.93 | -0.11 | -0.46% | 24.41 | 24.47 | 23.46 | 301,467 |
| 16 Abr 2024 | 24.04 | 0.34 | 1.43% | 23.73 | 24.37 | 23.7201 | 190,263 |
| 15 Abr 2024 | 23.70 | -0.37 | -1.54% | 25.08 | 25.09 | 23.61 | 381,833 |
| 12 Abr 2024 | 24.07 | -0.87 | -3.49% | 24.91 | 25.30 | 23.8608 | 278,937 |
| 11 Abr 2024 | 24.94 | -0.01 | -0.04% | 25.00 | 25.26 | 24.18 | 255,415 |
| 10 Abr 2024 | 24.95 | -0.29 | -1.15% | 24.37 | 25.03 | 24.15 | 301,237 |
| 09 Abr 2024 | 25.24 | -0.93 | -3.55% | 25.89 | 26.14 | 24.84 | 482,423 |
| 08 Abr 2024 | 26.17 | -0.08 | -0.30% | 26.38 | 26.62 | 26.0707 | 204,493 |
| 05 Abr 2024 | 26.25 | 0.65 | 2.54% | 25.70 | 26.28 | 25.6001 | 204,852 |
| 04 Abr 2024 | 25.60 | 0.30 | 1.19% | 25.81 | 26.14 | 25.37 | 438,114 |
| 03 Abr 2024 | 25.30 | -0.40 | -1.56% | 25.51 | 25.80 | 25.15 | 165,738 |
| 02 Abr 2024 | 25.70 | -0.35 | -1.34% | 25.83 | 25.8499 | 25.54 | 98,029 |
