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.
SDOW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 16.82 | -0.21 | -1.23% | 17.10 | 17.115 | 16.76 | 9,334,776 |
| 07 May 2024 | 17.03 | -0.04 | -0.23% | 16.98 | 17.09 | 16.90 | 9,701,957 |
| 06 May 2024 | 17.07 | -0.23 | -1.33% | 17.08 | 17.28 | 17.0251 | 8,860,363 |
| 03 May 2024 | 17.30 | -0.61 | -3.41% | 17.21 | 17.52 | 17.11 | 21,515,285 |
| 02 May 2024 | 17.91 | -0.47 | -2.56% | 18.06 | 18.3976 | 17.81 | 18,311,761 |
| 01 May 2024 | 18.38 | -0.08 | -0.43% | 18.46 | 18.50 | 17.70 | 20,688,680 |
| 30 Abr 2024 | 18.46 | 0.79 | 4.47% | 17.86 | 18.475 | 17.83 | 12,883,254 |
| 29 Abr 2024 | 17.67 | -0.20 | -1.12% | 17.77 | 17.92 | 17.645 | 8,076,037 |
| 26 Abr 2024 | 17.87 | -0.21 | -1.16% | 18.09 | 18.13 | 17.7201 | 8,467,784 |
| 25 Abr 2024 | 18.08 | 0.54 | 3.08% | 18.23 | 18.53 | 17.975 | 15,888,847 |
| 24 Abr 2024 | 17.54 | 0.09 | 0.52% | 17.48 | 17.75 | 17.415 | 12,323,709 |
| 23 Abr 2024 | 17.45 | -0.38 | -2.13% | 17.65 | 17.76 | 17.39 | 13,644,298 |
| 22 Abr 2024 | 17.83 | -0.37 | -2.03% | 17.93 | 18.195 | 17.53 | 14,325,581 |
| 19 Abr 2024 | 18.20 | -0.30 | -1.62% | 18.37 | 18.4637 | 18.01 | 16,138,255 |
| 18 Abr 2024 | 18.50 | -0.01 | -0.05% | 18.32 | 18.65 | 18.0424 | 15,863,716 |
| 17 Abr 2024 | 18.51 | 0.06 | 0.33% | 18.27 | 18.7201 | 18.12 | 18,072,741 |
| 16 Abr 2024 | 18.45 | -0.08 | -0.43% | 18.18 | 18.58 | 18.152 | 18,971,795 |
| 15 Abr 2024 | 18.53 | 0.38 | 2.09% | 17.66 | 18.6294 | 17.5902 | 17,972,509 |
| 12 Abr 2024 | 18.15 | 0.65 | 3.71% | 17.81 | 18.30 | 17.7315 | 15,726,752 |
| 11 Abr 2024 | 17.50 | 0.02 | 0.11% | 17.37 | 17.8424 | 17.2976 | 12,925,635 |
| 10 Abr 2024 | 17.48 | 0.57 | 3.37% | 17.42 | 17.68 | 17.29 | 17,921,220 |
| 09 Abr 2024 | 16.91 | 0.04 | 0.24% | 16.80 | 17.315 | 16.76 | 11,617,310 |
| 08 Abr 2024 | 16.87 | -0.01 | -0.06% | 16.875 | 16.9395 | 16.7315 | 8,049,868 |
| 05 Abr 2024 | 16.88 | -0.38 | -2.20% | 17.22 | 17.265 | 16.68 | 15,146,062 |
| 04 Abr 2024 | 17.26 | 0.70 | 4.23% | 16.24 | 17.32 | 16.21 | 12,140,883 |
| 03 Abr 2024 | 16.56 | 0.04 | 0.24% | 16.52 | 16.73 | 16.3505 | 8,874,116 |
| 02 Abr 2024 | 16.52 | 0.46 | 2.86% | 16.47 | 16.67 | 16.455 | 8,330,412 |
| 01 Abr 2024 | 16.06 | 0.31 | 1.97% | 15.77 | 16.125 | 15.73 | 7,666,044 |
| 28 Mar 2024 | 15.75 | -0.02 | -0.13% | 15.74 | 15.845 | 15.66 | 7,653,822 |
| 27 Mar 2024 | 15.77 | -0.55 | -3.37% | 16.08 | 16.15 | 15.77 | 9,312,229 |
| 26 Mar 2024 | 16.32 | 0.02 | 0.12% | 16.22 | 16.343 | 16.15 | 6,106,148 |
| 25 Mar 2024 | 16.30 | 0.20 | 1.24% | 16.19 | 16.315 | 16.155 | 6,389,309 |
| 22 Mar 2024 | 16.10 | 0.39 | 2.48% | 15.72 | 16.10 | 15.69 | 7,096,212 |
| 21 Mar 2024 | 15.71 | -0.32 | -2.00% | 15.89 | 15.94 | 15.58 | 8,988,162 |
| 20 Mar 2024 | 16.03 | -0.74 | -4.41% | 16.62 | 16.67 | 15.9926 | 12,602,477 |
| 19 Mar 2024 | 16.77 | -0.43 | -2.50% | 17.14 | 17.24 | 16.76 | 11,724,460 |
| 18 Mar 2024 | 17.20 | -0.08 | -0.46% | 17.12 | 17.235 | 17.049 | 7,098,893 |
| 15 Mar 2024 | 17.28 | 0.27 | 1.59% | 17.20 | 17.42 | 17.00 | 13,519,478 |
| 14 Mar 2024 | 17.01 | 0.20 | 1.19% | 16.72 | 17.29 | 16.70 | 12,549,900 |
| 13 Mar 2024 | 16.81 | -0.06 | -0.36% | 16.76 | 16.97 | 16.625 | 8,262,966 |
| 12 Mar 2024 | 16.87 | -0.30 | -1.75% | 17.07 | 17.266 | 16.79 | 13,320,230 |
| 11 Mar 2024 | 17.17 | -0.07 | -0.41% | 17.38 | 17.57 | 17.145 | 11,701,957 |
| 08 Mar 2024 | 17.24 | 0.08 | 0.47% | 17.18 | 17.265 | 16.9097 | 18,713,119 |
| 07 Mar 2024 | 17.16 | -0.13 | -0.75% | 17.08 | 17.2399 | 16.985 | 10,728,387 |
| 06 Mar 2024 | 17.29 | -0.14 | -0.80% | 17.13 | 17.44 | 17.035 | 11,911,397 |
| 05 Mar 2024 | 17.43 | 0.54 | 3.20% | 17.07 | 17.5899 | 17.021 | 11,695,869 |
| 04 Mar 2024 | 16.89 | 0.15 | 0.90% | 17.00 | 17.00 | 16.76 | 6,681,367 |
| 01 Mar 2024 | 16.74 | -0.18 | -1.06% | 16.93 | 17.06 | 16.7072 | 9,573,412 |
| 29 Feb 2024 | 16.92 | -0.01 | -0.06% | 16.80 | 17.1097 | 16.76 | 8,586,588 |
| 28 Feb 2024 | 16.93 | 0.03 | 0.18% | 17.15 | 17.1969 | 16.91 | 6,983,467 |
| 27 Feb 2024 | 16.90 | 0.13 | 0.78% | 16.83 | 17.0376 | 16.82 | 7,932,507 |
| 26 Feb 2024 | 16.77 | 0.07 | 0.42% | 16.69 | 16.835 | 16.5524 | 7,061,167 |
| 23 Feb 2024 | 16.70 | -0.07 | -0.42% | 16.62 | 16.74 | 16.49 | 8,590,191 |
| 22 Feb 2024 | 16.77 | -0.58 | -3.34% | 17.07 | 17.1201 | 16.6431 | 12,252,289 |
| 21 Feb 2024 | 17.35 | -0.04 | -0.23% | 17.50 | 17.7216 | 17.34 | 8,595,957 |
| 20 Feb 2024 | 17.39 | 0.07 | 0.40% | 17.42 | 17.55 | 17.275 | 11,647,084 |
| 16 Feb 2024 | 17.32 | 0.20 | 1.17% | 17.18 | 17.38 | 17.049 | 11,403,962 |
| 15 Feb 2024 | 17.12 | -0.50 | -2.84% | 17.53 | 17.57 | 17.105 | 10,355,171 |
| 14 Feb 2024 | 17.62 | -0.21 | -1.18% | 17.66 | 17.936 | 17.59 | 10,919,014 |
| 13 Feb 2024 | 17.83 | 0.71 | 4.15% | 17.54 | 18.135 | 17.51 | 13,470,268 |
| 12 Feb 2024 | 17.12 | -0.17 | -0.98% | 17.35 | 17.35 | 16.94 | 6,593,538 |
| 09 Feb 2024 | 17.29 | 0.09 | 0.52% | 17.23 | 17.42 | 17.19 | 7,739,787 |
