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.
EWG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 32.08 | -0.26 | -0.80% | 32.21 | 32.26 | 31.995 | 885,684 |
| 21 May 2024 | 32.34 | -0.04 | -0.12% | 32.28 | 32.35 | 32.205 | 475,487 |
| 20 May 2024 | 32.38 | -0.04 | -0.12% | 32.44 | 32.465 | 32.36 | 393,647 |
| 17 May 2024 | 32.42 | 0.07 | 0.22% | 32.34 | 32.435 | 32.28 | 559,107 |
| 16 May 2024 | 32.35 | -0.39 | -1.19% | 32.52 | 32.52 | 32.335 | 1,413,513 |
| 15 May 2024 | 32.74 | 0.38 | 1.17% | 32.56 | 32.7475 | 32.53 | 821,424 |
| 14 May 2024 | 32.36 | 0.19 | 0.59% | 32.24 | 32.38 | 32.235 | 1,216,609 |
| 13 May 2024 | 32.17 | -0.01 | -0.03% | 32.22 | 32.2761 | 32.135 | 1,424,903 |
| 10 May 2024 | 32.18 | 0.12 | 0.37% | 32.17 | 32.215 | 32.11 | 633,598 |
| 09 May 2024 | 32.06 | 0.40 | 1.26% | 31.89 | 32.075 | 31.88 | 586,674 |
| 08 May 2024 | 31.66 | 0.07 | 0.22% | 31.55 | 31.66 | 31.55 | 667,930 |
| 07 May 2024 | 31.59 | 0.31 | 0.99% | 31.53 | 31.665 | 31.50 | 737,534 |
| 06 May 2024 | 31.28 | 0.33 | 1.07% | 31.21 | 31.30 | 31.15 | 747,775 |
| 03 May 2024 | 30.95 | 0.24 | 0.78% | 31.02 | 31.13 | 30.80 | 1,261,913 |
| 02 May 2024 | 30.71 | 0.32 | 1.05% | 30.67 | 30.74 | 30.42 | 1,381,603 |
| 01 May 2024 | 30.39 | -0.07 | -0.23% | 30.46 | 30.79 | 30.30 | 3,384,259 |
| 30 Abr 2024 | 30.46 | -0.52 | -1.68% | 30.73 | 30.82 | 30.45 | 1,351,293 |
| 29 Abr 2024 | 30.98 | 0.02 | 0.06% | 30.88 | 31.001 | 30.86 | 581,292 |
| 26 Abr 2024 | 30.96 | 0.27 | 0.88% | 30.85 | 31.01 | 30.81 | 829,398 |
| 25 Abr 2024 | 30.69 | -0.10 | -0.32% | 30.39 | 30.72 | 30.3186 | 1,986,490 |
| 24 Abr 2024 | 30.79 | -0.14 | -0.45% | 30.86 | 30.87 | 30.675 | 890,912 |
| 23 Abr 2024 | 30.93 | 0.55 | 1.81% | 30.64 | 30.955 | 30.63 | 1,355,441 |
| 22 Abr 2024 | 30.38 | 0.37 | 1.23% | 30.23 | 30.48 | 30.18 | 1,436,526 |
| 19 Abr 2024 | 30.01 | -0.03 | -0.10% | 30.05 | 30.14 | 29.9099 | 6,857,173 |
| 18 Abr 2024 | 30.04 | -0.11 | -0.36% | 30.14 | 30.29 | 29.99 | 1,894,163 |
| 17 Abr 2024 | 30.15 | 0.15 | 0.50% | 30.28 | 30.30 | 30.015 | 2,353,314 |
| 16 Abr 2024 | 30.00 | -0.26 | -0.86% | 30.13 | 30.16 | 29.91 | 5,579,475 |
| 15 Abr 2024 | 30.26 | 0.01 | 0.03% | 30.79 | 30.845 | 30.235 | 2,321,543 |
| 12 Abr 2024 | 30.25 | -0.60 | -1.94% | 30.42 | 30.56 | 30.21 | 2,065,738 |
| 11 Abr 2024 | 30.85 | -0.12 | -0.39% | 30.92 | 30.93 | 30.50 | 2,142,558 |
| 10 Abr 2024 | 30.97 | -0.39 | -1.24% | 30.91 | 31.1251 | 30.86 | 2,819,538 |
| 09 Abr 2024 | 31.36 | -0.22 | -0.70% | 31.53 | 31.595 | 31.24 | 1,552,883 |
| 08 Abr 2024 | 31.58 | 0.23 | 0.73% | 31.58 | 31.64 | 31.52 | 979,692 |
| 05 Abr 2024 | 31.35 | -0.02 | -0.06% | 31.26 | 31.40 | 31.165 | 2,182,499 |
| 04 Abr 2024 | 31.37 | -0.28 | -0.88% | 31.84 | 31.905 | 31.365 | 1,662,261 |
| 03 Abr 2024 | 31.65 | 0.30 | 0.96% | 31.43 | 31.688 | 31.42 | 1,882,817 |
| 02 Abr 2024 | 31.35 | -0.38 | -1.20% | 31.40 | 31.41 | 31.2799 | 2,835,920 |
| 01 Abr 2024 | 31.73 | -0.02 | -0.06% | 31.83 | 31.97 | 31.67 | 2,069,537 |
| 28 Mar 2024 | 31.75 | -0.12 | -0.38% | 31.75 | 31.80 | 31.725 | 882,879 |
| 27 Mar 2024 | 31.87 | 0.29 | 0.92% | 31.79 | 31.88 | 31.72 | 1,074,903 |
| 26 Mar 2024 | 31.58 | 0.14 | 0.45% | 31.70 | 31.7299 | 31.57 | 969,779 |
| 25 Mar 2024 | 31.44 | 0.15 | 0.48% | 31.32 | 31.486 | 31.32 | 1,423,022 |
| 22 Mar 2024 | 31.29 | -0.02 | -0.06% | 31.31 | 31.33 | 31.23 | 1,331,125 |
| 21 Mar 2024 | 31.31 | -0.14 | -0.45% | 31.27 | 31.365 | 31.225 | 1,007,081 |
| 20 Mar 2024 | 31.45 | 0.38 | 1.22% | 31.00 | 31.475 | 30.994 | 1,128,361 |
| 19 Mar 2024 | 31.07 | 0.08 | 0.26% | 31.01 | 31.12 | 30.9299 | 1,340,163 |
| 18 Mar 2024 | 30.99 | -0.18 | -0.58% | 31.16 | 31.16 | 30.965 | 1,316,911 |
| 15 Mar 2024 | 31.17 | 0.02 | 0.06% | 31.23 | 31.25 | 31.055 | 1,173,112 |
| 14 Mar 2024 | 31.15 | -0.26 | -0.83% | 31.35 | 31.355 | 31.015 | 1,410,873 |
| 13 Mar 2024 | 31.41 | -0.01 | -0.03% | 31.42 | 31.50 | 31.375 | 1,857,333 |
| 12 Mar 2024 | 31.42 | 0.39 | 1.26% | 31.11 | 31.43 | 31.00 | 1,375,940 |
| 11 Mar 2024 | 31.03 | 0.02 | 0.06% | 30.91 | 31.04 | 30.84 | 1,558,739 |
| 08 Mar 2024 | 31.01 | -0.24 | -0.77% | 31.22 | 31.25 | 30.975 | 1,055,211 |
| 07 Mar 2024 | 31.25 | 0.44 | 1.43% | 30.96 | 31.26 | 30.96 | 884,316 |
| 06 Mar 2024 | 30.81 | 0.19 | 0.62% | 30.79 | 30.885 | 30.73 | 1,459,566 |
| 05 Mar 2024 | 30.62 | -0.11 | -0.36% | 30.70 | 30.805 | 30.515 | 3,881,918 |
| 04 Mar 2024 | 30.73 | -0.05 | -0.16% | 30.68 | 30.77 | 30.675 | 811,941 |
| 01 Mar 2024 | 30.78 | 0.14 | 0.46% | 30.68 | 30.7999 | 30.53 | 1,845,514 |
| 29 Feb 2024 | 30.64 | 0.15 | 0.49% | 30.70 | 30.7685 | 30.49 | 1,137,756 |
| 28 Feb 2024 | 30.49 | -0.06 | -0.20% | 30.45 | 30.535 | 30.42 | 845,605 |
| 27 Feb 2024 | 30.55 | 0.24 | 0.79% | 30.40 | 30.56 | 30.40 | 3,879,494 |
| 26 Feb 2024 | 30.31 | 0.09 | 0.30% | 30.34 | 30.34 | 30.24 | 890,734 |
| 23 Feb 2024 | 30.22 | 0.02 | 0.07% | 30.21 | 30.2551 | 30.161 | 1,061,972 |
