Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
1SPOT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jun 2024 | 290.55 | 3.55 | 1.24% | 289.70 | 290.55 | 289.70 | 12 |
| 18 Jun 2024 | 287.00 | -8.60 | -2.91% | 292.40 | 301.30 | 287.00 | 226 |
| 17 Jun 2024 | 295.60 | 6.45 | 2.23% | 295.85 | 295.85 | 292.35 | 145 |
| 14 Jun 2024 | 289.15 | 7.30 | 2.59% | 289.15 | 289.15 | 283.50 | 77 |
| 13 Jun 2024 | 281.85 | -8.50 | -2.93% | 290.00 | 290.00 | 281.85 | 53 |
| 12 Jun 2024 | 290.35 | -4.15 | -1.41% | 292.95 | 292.95 | 290.35 | 20 |
| 11 Jun 2024 | 294.50 | 0.00 | 0.00% | 294.50 | 294.50 | 294.50 | 0.00 |
| 10 Jun 2024 | 294.50 | 0.00 | 0.00% | 294.50 | 294.50 | 294.50 | 0.00 |
| 07 Jun 2024 | 294.50 | -4.90 | -1.64% | 294.50 | 294.50 | 294.50 | 4 |
| 06 Jun 2024 | 299.40 | -1.45 | -0.48% | 300.00 | 300.00 | 299.40 | 41 |
| 05 Jun 2024 | 300.85 | 15.85 | 5.56% | 300.00 | 304.10 | 299.15 | 163 |
| 04 Jun 2024 | 285.00 | 0.00 | 0.00% | 285.00 | 285.00 | 285.00 | 0.00 |
| 03 Jun 2024 | 285.00 | 12.75 | 4.68% | 276.15 | 291.45 | 275.85 | 220 |
| 31 May 2024 | 272.25 | -12.75 | -4.47% | 282.60 | 282.60 | 270.00 | 24 |
| 30 May 2024 | 285.00 | 0.30 | 0.11% | 281.00 | 285.00 | 281.00 | 3 |
| 29 May 2024 | 284.70 | -2.70 | -0.94% | 285.95 | 285.95 | 284.70 | 6 |
| 28 May 2024 | 287.40 | 1.65 | 0.58% | 287.40 | 287.40 | 287.40 | 10 |
| 27 May 2024 | 285.75 | 0.00 | 0.00% | 285.75 | 285.75 | 285.75 | 0.00 |
| 24 May 2024 | 285.75 | 6.75 | 2.42% | 280.15 | 285.75 | 280.15 | 12 |
| 23 May 2024 | 279.00 | -0.30 | -0.11% | 279.00 | 279.00 | 279.00 | 5 |
| 22 May 2024 | 279.30 | 2.70 | 0.98% | 280.00 | 280.00 | 279.30 | 82 |
| 21 May 2024 | 276.60 | 0.00 | 0.00% | 276.60 | 276.60 | 276.60 | 0.00 |
| 20 May 2024 | 276.60 | 0.00 | 0.00% | 276.60 | 276.60 | 276.60 | 0.00 |
| 17 May 2024 | 276.60 | -0.70 | -0.25% | 276.60 | 276.60 | 276.60 | 15 |
| 16 May 2024 | 277.30 | 1.40 | 0.51% | 282.15 | 282.15 | 277.30 | 86 |
| 15 May 2024 | 275.90 | 9.70 | 3.64% | 276.15 | 284.65 | 273.45 | 248 |
| 14 May 2024 | 266.20 | -8.80 | -3.20% | 270.55 | 270.55 | 266.20 | 56 |
| 13 May 2024 | 275.00 | 0.00 | 0.00% | 275.00 | 275.00 | 275.00 | 0.00 |
| 10 May 2024 | 275.00 | -6.95 | -2.46% | 279.40 | 279.40 | 275.00 | 152 |
| 09 May 2024 | 281.95 | 5.20 | 1.88% | 282.00 | 282.00 | 281.95 | 40 |
| 08 May 2024 | 276.75 | 3.20 | 1.17% | 275.35 | 276.75 | 275.35 | 19 |
| 07 May 2024 | 273.55 | 0.00 | 0.00% | 273.55 | 273.55 | 273.55 | 0.00 |
| 06 May 2024 | 273.55 | 0.00 | 0.00% | 273.55 | 273.55 | 273.55 | 0.00 |
| 03 May 2024 | 273.55 | 2.80 | 1.03% | 272.15 | 273.55 | 272.15 | 29 |
| 02 May 2024 | 270.75 | 1.05 | 0.39% | 269.40 | 270.75 | 269.40 | 9 |
| 30 Abr 2024 | 269.70 | 7.40 | 2.82% | 269.70 | 269.70 | 269.70 | 16 |
| 29 Abr 2024 | 262.30 | -1.20 | -0.46% | 276.05 | 276.05 | 262.30 | 114 |
| 26 Abr 2024 | 263.50 | 0.00 | 0.00% | 263.50 | 263.50 | 263.50 | 0.00 |
| 25 Abr 2024 | 263.50 | -24.25 | -8.43% | 263.70 | 263.70 | 259.80 | 68 |
| 24 Abr 2024 | 287.75 | 0.75 | 0.26% | 287.75 | 287.75 | 287.65 | 37 |
| 23 Abr 2024 | 287.00 | 27.00 | 10.38% | 257.45 | 287.00 | 257.45 | 89 |
| 22 Abr 2024 | 260.00 | -17.85 | -6.42% | 265.35 | 265.35 | 260.00 | 26 |
| 19 Abr 2024 | 277.85 | 0.00 | 0.00% | 277.85 | 277.85 | 277.85 | 0.00 |
| 18 Abr 2024 | 277.85 | -5.75 | -2.03% | 275.20 | 277.85 | 275.20 | 66 |
| 17 Abr 2024 | 283.60 | 5.60 | 2.01% | 284.75 | 284.75 | 283.60 | 35 |
| 16 Abr 2024 | 278.00 | -2.70 | -0.96% | 269.70 | 278.00 | 269.70 | 33 |
| 15 Abr 2024 | 280.70 | 10.90 | 4.04% | 280.70 | 280.70 | 280.70 | 4 |
| 12 Abr 2024 | 269.80 | 0.00 | 0.00% | 269.80 | 269.80 | 269.80 | 0.00 |
| 11 Abr 2024 | 269.80 | 0.00 | 0.00% | 269.80 | 269.80 | 269.80 | 0.00 |
| 10 Abr 2024 | 269.80 | -8.95 | -3.21% | 276.55 | 276.55 | 269.80 | 94 |
| 09 Abr 2024 | 278.75 | -5.55 | -1.95% | 286.60 | 286.60 | 278.55 | 19 |
| 08 Abr 2024 | 284.30 | -2.10 | -0.73% | 286.40 | 288.35 | 284.30 | 45 |
| 05 Abr 2024 | 286.40 | 16.75 | 6.21% | 277.30 | 286.40 | 277.30 | 47 |
| 04 Abr 2024 | 269.65 | 5.15 | 1.95% | 269.15 | 269.65 | 269.00 | 44 |
| 03 Abr 2024 | 264.50 | 19.75 | 8.07% | 248.55 | 267.00 | 248.55 | 183 |
| 02 Abr 2024 | 244.75 | 0.75 | 0.31% | 250.00 | 250.00 | 244.75 | 64 |
| 28 Mar 2024 | 244.00 | 2.50 | 1.04% | 243.00 | 244.00 | 242.50 | 39 |
| 27 Mar 2024 | 241.50 | -3.00 | -1.23% | 251.50 | 251.50 | 241.50 | 25 |
| 26 Mar 2024 | 244.50 | 1.00 | 0.41% | 248.00 | 257.00 | 244.50 | 159 |
| 25 Mar 2024 | 243.50 | 0.00 | 0.00% | 243.50 | 243.50 | 243.50 | 0.00 |
| 22 Mar 2024 | 243.50 | 11.50 | 4.96% | 239.00 | 243.50 | 238.50 | 170 |
