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.
1HL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 4.785 | -0.21 | -4.19% | 4.785 | 4.785 | 4.785 | 200 |
| 13 Jun 2024 | 4.994 | 0.00 | 0.00% | 4.994 | 4.994 | 4.994 | 0.00 |
| 12 Jun 2024 | 4.994 | 0.00 | 0.00% | 4.994 | 4.994 | 4.994 | 0.00 |
| 11 Jun 2024 | 4.994 | -0.03 | -0.64% | 4.977 | 4.994 | 4.977 | 1,942 |
| 10 Jun 2024 | 5.026 | 0.00 | 0.00% | 5.026 | 5.026 | 5.026 | 0.00 |
| 07 Jun 2024 | 5.026 | -0.46 | -8.45% | 5.11 | 5.164 | 5.006 | 4,900 |
| 06 Jun 2024 | 5.49 | 0.00 | 0.00% | 5.49 | 5.49 | 5.49 | 0.00 |
| 05 Jun 2024 | 5.49 | 0.00 | 0.00% | 5.49 | 5.49 | 5.49 | 0.00 |
| 04 Jun 2024 | 5.49 | 0.00 | 0.00% | 5.49 | 5.49 | 5.49 | 0.00 |
| 03 Jun 2024 | 5.49 | 0.00 | 0.00% | 5.49 | 5.49 | 5.49 | 0.00 |
| 31 May 2024 | 5.49 | -0.03 | -0.47% | 5.49 | 5.49 | 5.49 | 602 |
| 30 May 2024 | 5.516 | 0.14 | 2.68% | 5.372 | 5.516 | 5.322 | 355 |
| 29 May 2024 | 5.372 | 0.00 | 0.00% | 5.372 | 5.372 | 5.372 | 0.00 |
| 28 May 2024 | 5.372 | 0.00 | 0.00% | 5.372 | 5.372 | 5.372 | 0.00 |
| 27 May 2024 | 5.372 | 0.00 | 0.00% | 5.372 | 5.372 | 5.372 | 0.00 |
| 24 May 2024 | 5.372 | -0.20 | -3.52% | 5.372 | 5.372 | 5.372 | 2,500 |
| 23 May 2024 | 5.568 | 0.00 | 0.00% | 5.568 | 5.568 | 5.568 | 0.00 |
| 22 May 2024 | 5.568 | -0.10 | -1.73% | 5.568 | 5.568 | 5.568 | 100 |
| 21 May 2024 | 5.666 | 0.02 | 0.39% | 5.666 | 5.666 | 5.666 | 50 |
| 20 May 2024 | 5.644 | 0.16 | 2.88% | 5.83 | 5.83 | 5.556 | 2,087 |
| 17 May 2024 | 5.486 | 0.34 | 6.61% | 5.168 | 5.486 | 5.168 | 2,171 |
| 16 May 2024 | 5.146 | 0.30 | 6.23% | 5.146 | 5.146 | 5.146 | 50 |
| 15 May 2024 | 4.844 | 0.00 | 0.00% | 4.844 | 4.844 | 4.844 | 0.00 |
| 14 May 2024 | 4.844 | -0.16 | -3.10% | 4.844 | 4.844 | 4.844 | 3,750 |
| 13 May 2024 | 4.999 | 0.36 | 7.71% | 4.999 | 4.999 | 4.999 | 500 |
| 10 May 2024 | 4.641 | 0.00 | 0.00% | 4.641 | 4.641 | 4.641 | 0.00 |
| 09 May 2024 | 4.641 | 0.00 | 0.00% | 4.641 | 4.641 | 4.641 | 0.00 |
| 08 May 2024 | 4.641 | 0.14 | 3.06% | 4.641 | 4.641 | 4.641 | 1,800 |
| 07 May 2024 | 4.503 | 0.00 | 0.00% | 4.503 | 4.503 | 4.503 | 0.00 |
| 06 May 2024 | 4.503 | 0.20 | 4.65% | 4.504 | 4.504 | 4.503 | 1,940 |
| 03 May 2024 | 4.303 | 0.00 | 0.00% | 4.303 | 4.303 | 4.303 | 0.00 |
| 02 May 2024 | 4.303 | 0.00 | 0.00% | 4.303 | 4.303 | 4.303 | 0.00 |
| 30 Abr 2024 | 4.303 | -0.65 | -13.14% | 4.485 | 4.485 | 4.303 | 1,200 |
| 29 Abr 2024 | 4.954 | 0.00 | 0.00% | 4.954 | 4.954 | 4.954 | 0.00 |
| 26 Abr 2024 | 4.954 | 0.00 | 0.00% | 4.954 | 4.954 | 4.954 | 0.00 |
| 25 Abr 2024 | 4.954 | 0.08 | 1.54% | 4.954 | 4.954 | 4.954 | 930 |
| 24 Abr 2024 | 4.879 | 0.00 | 0.00% | 4.879 | 4.879 | 4.879 | 0.00 |
| 23 Abr 2024 | 4.879 | 0.00 | 0.00% | 4.879 | 4.879 | 4.879 | 0.00 |
| 22 Abr 2024 | 4.879 | -0.12 | -2.34% | 4.925 | 4.925 | 4.68 | 4,626 |
| 19 Abr 2024 | 4.996 | -0.22 | -4.29% | 4.996 | 4.996 | 4.996 | 130 |
| 18 Abr 2024 | 5.22 | 0.00 | 0.00% | 5.22 | 5.22 | 5.22 | 0.00 |
| 17 Abr 2024 | 5.22 | 0.00 | 0.00% | 5.22 | 5.22 | 5.22 | 0.00 |
| 16 Abr 2024 | 5.22 | 0.00 | 0.00% | 5.22 | 5.22 | 5.22 | 0.00 |
| 15 Abr 2024 | 5.22 | -0.24 | -4.40% | 5.23 | 5.23 | 5.22 | 800 |
| 12 Abr 2024 | 5.46 | 0.36 | 7.02% | 5.346 | 5.46 | 5.346 | 1,496 |
| 11 Abr 2024 | 5.102 | 0.18 | 3.59% | 5.102 | 5.102 | 5.102 | 920 |
| 10 Abr 2024 | 4.925 | -0.12 | -2.44% | 5.094 | 5.094 | 4.925 | 4,580 |
| 09 Abr 2024 | 5.048 | -0.04 | -0.71% | 5.048 | 5.048 | 5.048 | 834 |
| 08 Abr 2024 | 5.084 | 0.14 | 2.73% | 5.25 | 5.25 | 5.084 | 1,000 |
| 05 Abr 2024 | 4.949 | 0.16 | 3.38% | 5.002 | 5.002 | 4.949 | 3,996 |
| 04 Abr 2024 | 4.787 | 0.00 | 0.00% | 4.787 | 4.787 | 4.787 | 0.00 |
| 03 Abr 2024 | 4.787 | 0.15 | 3.17% | 4.787 | 4.787 | 4.787 | 300 |
| 02 Abr 2024 | 4.64 | 0.63 | 15.57% | 4.35 | 4.688 | 4.328 | 20,550 |
| 28 Mar 2024 | 4.015 | 0.00 | 0.00% | 4.015 | 4.015 | 4.015 | 0.00 |
| 27 Mar 2024 | 4.015 | 0.00 | 0.00% | 4.015 | 4.015 | 4.015 | 0.00 |
| 26 Mar 2024 | 4.015 | 0.00 | 0.00% | 4.015 | 4.015 | 4.015 | 0.00 |
| 25 Mar 2024 | 4.015 | -0.06 | -1.35% | 4.015 | 4.105 | 4.015 | 9,400 |
| 22 Mar 2024 | 4.07 | 0.00 | 0.00% | 4.07 | 4.07 | 4.07 | 0.00 |
| 21 Mar 2024 | 4.07 | 0.00 | 0.00% | 4.07 | 4.07 | 4.07 | 0.00 |
| 20 Mar 2024 | 4.07 | 0.00 | 0.00% | 4.07 | 4.07 | 4.07 | 0.00 |
| 19 Mar 2024 | 4.07 | 0.00 | 0.00% | 4.07 | 4.07 | 4.07 | 0.00 |
