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.
KOOL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 10.47 | 0.00 | 0.00% | 10.47 | 10.47 | 10.47 | 0 |
| 27 Jun 2024 | 10.47 | -0.01 | -0.05% | 10.48 | 10.48 | 10.47 | 148 |
| 26 Jun 2024 | 10.475 | 0.02 | 0.16% | 10.34 | 10.475 | 10.34 | 7,619 |
| 25 Jun 2024 | 10.4583 | 0.05 | 0.47% | 10.45 | 10.46 | 10.45 | 488 |
| 24 Jun 2024 | 10.4089 | 0.00 | 0.04% | 10.46 | 10.4799 | 10.3801 | 2,887 |
| 21 Jun 2024 | 10.405 | -0.02 | -0.21% | 10.47 | 10.47 | 10.375 | 3,691 |
| 20 Jun 2024 | 10.4272 | -0.02 | -0.22% | 10.50 | 10.52 | 10.42 | 7,820 |
| 18 Jun 2024 | 10.45 | 0.02 | 0.17% | 10.45 | 10.45 | 10.45 | 14 |
| 17 Jun 2024 | 10.4321 | 0.09 | 0.84% | 10.45 | 10.45 | 10.4321 | 1,287 |
| 14 Jun 2024 | 10.345 | -0.03 | -0.25% | 10.38 | 10.4065 | 10.31 | 20,766 |
| 13 Jun 2024 | 10.3714 | 0.05 | 0.45% | 10.36 | 10.3999 | 10.3271 | 20,398 |
| 12 Jun 2024 | 10.325 | 0.13 | 1.23% | 10.23 | 10.34 | 10.23 | 25,804 |
| 11 Jun 2024 | 10.20 | -0.01 | -0.09% | 10.23 | 10.23 | 10.18 | 2,625 |
| 10 Jun 2024 | 10.2095 | 0.01 | 0.14% | 10.19 | 10.21 | 10.175 | 7,432 |
| 07 Jun 2024 | 10.195 | -0.02 | -0.15% | 10.195 | 10.2182 | 10.17 | 3,851 |
| 06 Jun 2024 | 10.21 | 0.06 | 0.59% | 10.23 | 10.23 | 10.19 | 7,214 |
| 05 Jun 2024 | 10.15 | 0.06 | 0.64% | 10.12 | 10.15 | 10.12 | 15,030 |
| 04 Jun 2024 | 10.085 | 0.05 | 0.45% | 10.05 | 10.12 | 10.05 | 26,246 |
| 03 Jun 2024 | 10.04 | 0.00 | 0.00% | 10.03 | 10.1081 | 10.03 | 13,346 |
| 31 May 2024 | 10.04 | 0.04 | 0.40% | 9.95 | 10.04 | 9.95 | 27,223 |
| 30 May 2024 | 10.00 | -0.08 | -0.79% | 10.00 | 10.06 | 9.98 | 6,667 |
| 29 May 2024 | 10.08 | -0.05 | -0.49% | 9.94 | 10.10 | 9.94 | 21,987 |
| 28 May 2024 | 10.13 | 0.05 | 0.50% | 10.06 | 10.13 | 10.06 | 1,714 |
| 24 May 2024 | 10.08 | 0.08 | 0.80% | 9.99 | 10.08 | 9.99 | 12,193 |
| 23 May 2024 | 10.00 | -0.07 | -0.70% | 10.09 | 10.10 | 10.00 | 6,422 |
| 22 May 2024 | 10.07 | -0.06 | -0.59% | 10.16 | 10.16 | 10.07 | 40,999 |
| 21 May 2024 | 10.13 | 0.03 | 0.25% | 10.13 | 10.13 | 10.13 | 500 |
| 20 May 2024 | 10.105 | 0.01 | 0.05% | 10.12 | 10.13 | 10.09 | 1,690 |
| 17 May 2024 | 10.10 | -0.02 | -0.20% | 10.30 | 10.30 | 10.09 | 1,849 |
| 16 May 2024 | 10.12 | 0.08 | 0.80% | 10.12 | 10.14 | 10.11 | 15,228 |
| 15 May 2024 | 10.04 | 0.08 | 0.80% | 10.03 | 10.04 | 10.00 | 35,623 |
| 14 May 2024 | 9.96 | 0.01 | 0.10% | 9.95 | 9.98 | 9.95 | 12,107 |
| 13 May 2024 | 9.95 | -0.01 | -0.10% | 9.96 | 9.96 | 9.95 | 1,850 |
| 10 May 2024 | 9.96 | 0.05 | 0.50% | 10.14 | 10.14 | 9.96 | 1,364 |
| 09 May 2024 | 9.91 | -0.01 | -0.05% | 9.9215 | 9.93 | 9.89 | 22,549 |
| 08 May 2024 | 9.915 | -0.01 | -0.05% | 9.89 | 9.92 | 9.89 | 2,101 |
| 07 May 2024 | 9.92 | 0.00 | -0.01% | 9.98 | 9.98 | 9.92 | 4,466 |
| 06 May 2024 | 9.9205 | 0.09 | 0.87% | 9.89 | 9.9205 | 9.85 | 3,793 |
| 03 May 2024 | 9.835 | 0.16 | 1.68% | 9.8144 | 9.85 | 9.80 | 4,020 |
| 02 May 2024 | 9.6725 | 0.08 | 0.87% | 9.62 | 9.675 | 9.59 | 3,447 |
| 01 May 2024 | 9.5886 | -0.02 | -0.22% | 9.5992 | 9.72 | 9.5756 | 28,334 |
| 30 Abr 2024 | 9.6093 | -0.15 | -1.50% | 9.79 | 9.79 | 9.6093 | 8,856 |
| 29 Abr 2024 | 9.756 | 0.01 | 0.11% | 9.80 | 9.80 | 9.72 | 1,796 |
| 26 Abr 2024 | 9.7455 | 0.13 | 1.32% | 9.54 | 9.764 | 9.54 | 2,180 |
| 25 Abr 2024 | 9.6184 | -0.08 | -0.80% | 9.55 | 9.6399 | 9.53 | 5,137 |
| 24 Abr 2024 | 9.6957 | 0.00 | -0.03% | 9.69 | 9.72 | 9.655 | 12,969 |
| 23 Abr 2024 | 9.699 | 0.12 | 1.24% | 9.65 | 9.71 | 9.645 | 9,384 |
| 22 Abr 2024 | 9.58 | 0.07 | 0.72% | 9.52 | 9.62 | 9.51 | 16,634 |
| 19 Abr 2024 | 9.5119 | -0.07 | -0.75% | 9.57 | 9.60 | 9.50 | 59,540 |
| 18 Abr 2024 | 9.5836 | -0.02 | -0.19% | 9.62 | 9.66 | 9.58 | 72,813 |
| 17 Abr 2024 | 9.602 | -0.06 | -0.62% | 9.71 | 9.71 | 9.58 | 164,372 |
| 16 Abr 2024 | 9.6618 | -0.03 | -0.29% | 9.62 | 9.70 | 9.62 | 274,522 |
| 15 Abr 2024 | 9.6895 | -0.12 | -1.23% | 9.89 | 9.89 | 9.67 | 312,478 |
| 12 Abr 2024 | 9.8099 | -0.15 | -1.50% | 9.95 | 9.95 | 9.80 | 325,856 |
| 11 Abr 2024 | 9.9592 | 0.08 | 0.85% | 9.95 | 9.9592 | 9.85 | 318,108 |
| 10 Abr 2024 | 9.8753 | -0.08 | -0.85% | 9.88 | 9.90 | 9.835 | 364,921 |
| 09 Abr 2024 | 9.96 | 0.01 | 0.08% | 9.96 | 9.96 | 9.90 | 259,547 |
| 08 Abr 2024 | 9.952 | -0.02 | -0.20% | 10.02 | 10.02 | 9.95 | 255,000 |
| 05 Abr 2024 | 9.9717 | 0.06 | 0.61% | 9.91 | 9.9717 | 9.91 | 321,794 |
| 04 Abr 2024 | 9.9112 | -0.11 | -1.09% | 10.07 | 10.07 | 9.9112 | 276,246 |
| 03 Abr 2024 | 10.0201 | 0.04 | 0.40% | 10.03 | 10.04 | 10.0201 | 105,711 |
