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.
COSMO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.91 | -0.004 | -0.44% | 0.912 | 0.918 | 0.91 | 18,293 |
| 15 May 2024 | 0.914 | 0.024 | 2.70% | 0.89 | 0.914 | 0.89 | 20,200 |
| 14 May 2024 | 0.89 | -0.01 | -1.11% | 0.91 | 0.91 | 0.876 | 41,446 |
| 13 May 2024 | 0.90 | 0.05 | 5.88% | 0.872 | 0.936 | 0.86 | 231,472 |
| 10 May 2024 | 0.85 | 0.04 | 4.94% | 0.806 | 0.86 | 0.806 | 77,892 |
| 09 May 2024 | 0.81 | -0.006 | -0.74% | 0.80 | 0.814 | 0.78 | 12,786 |
| 08 May 2024 | 0.816 | -0.014 | -1.69% | 0.83 | 0.834 | 0.80 | 49,448 |
| 07 May 2024 | 0.83 | -0.006 | -0.72% | 0.83 | 0.83 | 0.83 | 10 |
| 06 May 2024 | 0.836 | -0.002 | -0.24% | 0.838 | 0.838 | 0.81 | 18,613 |
| 03 May 2024 | 0.838 | -0.012 | -1.41% | 0.84 | 0.858 | 0.818 | 26,825 |
| 02 May 2024 | 0.85 | -0.046 | -5.13% | 0.88 | 0.88 | 0.84 | 39,510 |
| 30 Abr 2024 | 0.896 | -0.022 | -2.40% | 0.92 | 0.92 | 0.88 | 17,660 |
| 29 Abr 2024 | 0.918 | -0.002 | -0.22% | 0.91 | 0.918 | 0.90 | 13,045 |
| 26 Abr 2024 | 0.92 | 0.008 | 0.88% | 0.924 | 0.924 | 0.916 | 8,020 |
| 25 Abr 2024 | 0.912 | -0.022 | -2.36% | 0.90 | 0.912 | 0.90 | 3,500 |
| 24 Abr 2024 | 0.934 | 0.026 | 2.86% | 0.90 | 0.936 | 0.88 | 14,975 |
| 23 Abr 2024 | 0.908 | 0.018 | 2.02% | 0.916 | 0.924 | 0.882 | 1,368 |
| 22 Abr 2024 | 0.89 | -0.028 | -3.05% | 0.92 | 0.936 | 0.89 | 39,010 |
| 19 Abr 2024 | 0.918 | 0.086 | 10.34% | 0.836 | 0.922 | 0.83 | 27,208 |
| 18 Abr 2024 | 0.832 | -0.03 | -3.48% | 0.86 | 0.86 | 0.822 | 25,532 |
| 17 Abr 2024 | 0.862 | -0.002 | -0.23% | 0.852 | 0.862 | 0.85 | 3,405 |
| 16 Abr 2024 | 0.864 | -0.006 | -0.69% | 0.852 | 0.868 | 0.85 | 5,245 |
| 15 Abr 2024 | 0.87 | -0.008 | -0.91% | 0.862 | 0.87 | 0.862 | 7,509 |
| 12 Abr 2024 | 0.878 | -0.032 | -3.52% | 0.876 | 0.886 | 0.868 | 9,190 |
| 11 Abr 2024 | 0.91 | -0.004 | -0.44% | 0.93 | 0.93 | 0.86 | 36,954 |
| 10 Abr 2024 | 0.914 | 0.014 | 1.56% | 0.894 | 0.914 | 0.894 | 3,115 |
| 09 Abr 2024 | 0.90 | -0.04 | -4.26% | 0.93 | 0.93 | 0.90 | 26,030 |
| 08 Abr 2024 | 0.94 | 0.014 | 1.51% | 0.94 | 0.94 | 0.94 | 4,774 |
| 05 Abr 2024 | 0.926 | 0.016 | 1.76% | 0.918 | 0.93 | 0.918 | 5,536 |
| 04 Abr 2024 | 0.91 | 0.012 | 1.34% | 0.92 | 0.934 | 0.896 | 5,215 |
| 03 Abr 2024 | 0.898 | -0.032 | -3.44% | 0.92 | 0.926 | 0.898 | 2,640 |
| 02 Abr 2024 | 0.93 | -0.028 | -2.92% | 0.95 | 0.95 | 0.90 | 36,315 |
| 28 Mar 2024 | 0.958 | -0.016 | -1.64% | 0.97 | 0.97 | 0.932 | 36,530 |
| 27 Mar 2024 | 0.974 | 0.024 | 2.53% | 0.962 | 0.98 | 0.952 | 39,195 |
| 26 Mar 2024 | 0.95 | -0.01 | -1.04% | 0.932 | 0.96 | 0.932 | 9,548 |
| 25 Mar 2024 | 0.96 | 0.00 | 0.00% | 0.946 | 0.96 | 0.93 | 25,522 |
| 22 Mar 2024 | 0.96 | -0.01 | -1.03% | 0.97 | 0.996 | 0.94 | 71,361 |
| 21 Mar 2024 | 0.97 | 0.01 | 1.04% | 0.968 | 0.97 | 0.95 | 7,630 |
| 20 Mar 2024 | 0.96 | -0.01 | -1.03% | 0.97 | 0.97 | 0.942 | 10,270 |
| 19 Mar 2024 | 0.97 | 0.01 | 1.04% | 0.968 | 0.97 | 0.968 | 2,000 |
| 18 Mar 2024 | 0.96 | -0.01 | -1.03% | 0.96 | 0.96 | 0.96 | 500 |
| 15 Mar 2024 | 0.97 | -0.006 | -0.61% | 0.96 | 0.97 | 0.96 | 27,550 |
| 14 Mar 2024 | 0.976 | -0.029 | -2.89% | 0.998 | 1.00 | 0.976 | 57,788 |
| 13 Mar 2024 | 1.005 | 0.01 | 1.11% | 0.998 | 1.01 | 0.94 | 78,407 |
| 12 Mar 2024 | 0.994 | -0.016 | -1.58% | 0.99 | 1.02 | 0.982 | 27,173 |
| 11 Mar 2024 | 1.01 | 0.01 | 1.00% | 1.00 | 1.025 | 1.00 | 20,780 |
| 08 Mar 2024 | 1.00 | -0.01 | -0.99% | 1.02 | 1.04 | 0.99 | 132,602 |
| 07 Mar 2024 | 1.01 | 0.00 | 0.00% | 0.992 | 1.01 | 0.99 | 20,156 |
| 06 Mar 2024 | 1.01 | 0.00 | 0.00% | 1.02 | 1.03 | 0.97 | 65,652 |
| 05 Mar 2024 | 1.01 | -0.02 | -1.94% | 1.03 | 1.035 | 0.99 | 42,400 |
| 04 Mar 2024 | 1.03 | -0.02 | -1.44% | 1.06 | 1.06 | 1.015 | 49,404 |
| 01 Mar 2024 | 1.045 | -0.06 | -5.00% | 1.10 | 1.10 | 1.045 | 50,216 |
| 29 Feb 2024 | 1.10 | -0.03 | -2.65% | 1.13 | 1.135 | 1.09 | 146,246 |
| 28 Feb 2024 | 1.13 | 0.09 | 8.65% | 1.035 | 1.13 | 1.035 | 160,677 |
| 27 Feb 2024 | 1.04 | 0.01 | 0.97% | 1.015 | 1.04 | 1.015 | 25,280 |
| 26 Feb 2024 | 1.03 | 0.00 | 0.00% | 1.025 | 1.04 | 1.01 | 103,310 |
| 23 Feb 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.035 | 0.994 | 49,923 |
| 22 Feb 2024 | 1.03 | 0.02 | 1.48% | 1.03 | 1.04 | 1.01 | 35,732 |
| 21 Feb 2024 | 1.015 | -0.02 | -1.46% | 1.03 | 1.04 | 1.015 | 37,127 |
| 20 Feb 2024 | 1.03 | 0.02 | 1.48% | 1.035 | 1.04 | 1.01 | 48,514 |
| 19 Feb 2024 | 1.015 | 0.00 | 0.50% | 1.05 | 1.08 | 1.00 | 195,142 |
