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.
ITD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 9.98 | -0.02 | -0.20% | 9.82 | 10.25 | 9.82 | 4,728 |
| 09 May 2024 | 10.00 | -0.05 | -0.50% | 9.94 | 10.05 | 9.82 | 155,365 |
| 08 May 2024 | 10.05 | 0.29 | 2.97% | 9.76 | 10.10 | 9.76 | 6,869 |
| 07 May 2024 | 9.76 | 0.14 | 1.46% | 9.64 | 9.80 | 9.64 | 1,845 |
| 06 May 2024 | 9.62 | 0.26 | 2.78% | 9.42 | 10.00 | 9.40 | 2,617 |
| 03 May 2024 | 9.36 | -0.06 | -0.64% | 9.50 | 9.58 | 9.30 | 9,828 |
| 02 May 2024 | 9.42 | 0.02 | 0.21% | 9.46 | 9.48 | 9.36 | 1,049 |
| 30 Abr 2024 | 9.40 | -0.18 | -1.88% | 9.58 | 9.58 | 9.12 | 6,244 |
| 29 Abr 2024 | 9.58 | 0.20 | 2.13% | 9.34 | 9.58 | 9.32 | 2,430 |
| 26 Abr 2024 | 9.38 | -0.08 | -0.85% | 9.50 | 9.50 | 9.34 | 431 |
| 25 Abr 2024 | 9.46 | 0.06 | 0.64% | 9.34 | 9.48 | 9.34 | 360 |
| 24 Abr 2024 | 9.40 | 0.00 | 0.00% | 9.46 | 9.58 | 9.02 | 9,735 |
| 23 Abr 2024 | 9.40 | 0.00 | 0.00% | 9.40 | 9.40 | 9.10 | 8,612 |
| 22 Abr 2024 | 9.40 | -0.06 | -0.63% | 9.48 | 9.48 | 9.34 | 2,563 |
| 19 Abr 2024 | 9.46 | -0.32 | -3.27% | 9.78 | 9.78 | 9.34 | 11,744 |
| 18 Abr 2024 | 9.78 | -0.02 | -0.20% | 9.62 | 9.78 | 9.60 | 708 |
| 17 Abr 2024 | 9.80 | 0.00 | 0.00% | 9.86 | 9.86 | 9.42 | 15,014 |
| 16 Abr 2024 | 9.80 | 0.20 | 2.08% | 9.48 | 9.90 | 9.20 | 3,541 |
| 15 Abr 2024 | 9.60 | -0.30 | -3.03% | 9.72 | 9.86 | 9.52 | 8,053 |
| 12 Abr 2024 | 9.90 | 0.08 | 0.81% | 9.80 | 9.90 | 9.76 | 6,323 |
| 11 Abr 2024 | 9.82 | -0.06 | -0.61% | 9.82 | 9.88 | 9.80 | 2,192 |
| 10 Abr 2024 | 9.88 | 0.00 | 0.00% | 9.82 | 9.90 | 9.82 | 2,849 |
| 09 Abr 2024 | 9.88 | 0.04 | 0.41% | 9.82 | 9.88 | 9.80 | 4,060 |
| 08 Abr 2024 | 9.84 | -0.16 | -1.60% | 10.15 | 10.15 | 9.84 | 2,192 |
| 05 Abr 2024 | 10.00 | -0.20 | -1.96% | 10.30 | 10.45 | 10.00 | 5,681 |
| 04 Abr 2024 | 10.20 | -0.05 | -0.49% | 10.15 | 10.30 | 10.15 | 392 |
| 03 Abr 2024 | 10.25 | -0.15 | -1.44% | 10.20 | 10.40 | 10.15 | 2,062 |
| 02 Abr 2024 | 10.40 | -0.10 | -0.95% | 10.55 | 10.55 | 10.05 | 4,861 |
| 28 Mar 2024 | 10.50 | 0.30 | 2.94% | 10.50 | 10.50 | 10.05 | 2,025 |
| 27 Mar 2024 | 10.20 | 0.00 | 0.00% | 10.10 | 10.35 | 10.10 | 2,538 |
| 26 Mar 2024 | 10.20 | -0.35 | -3.32% | 10.30 | 10.35 | 10.20 | 1,767 |
| 25 Mar 2024 | 10.55 | 0.67 | 6.78% | 9.88 | 10.55 | 9.66 | 10,901 |
| 22 Mar 2024 | 9.88 | -0.10 | -1.00% | 9.92 | 9.92 | 9.60 | 9,116 |
| 21 Mar 2024 | 9.98 | -0.12 | -1.19% | 10.00 | 10.00 | 9.98 | 10,320 |
| 20 Mar 2024 | 10.10 | 0.10 | 1.00% | 10.00 | 10.20 | 9.90 | 21,848 |
| 19 Mar 2024 | 10.00 | 0.04 | 0.40% | 10.00 | 10.00 | 9.80 | 3,684 |
| 18 Mar 2024 | 9.96 | 0.28 | 2.89% | 9.88 | 10.00 | 9.60 | 6,140 |
| 15 Mar 2024 | 9.68 | 0.12 | 1.26% | 9.54 | 9.68 | 9.54 | 5,310 |
| 14 Mar 2024 | 9.56 | 0.06 | 0.63% | 9.40 | 9.58 | 9.40 | 1,731 |
| 13 Mar 2024 | 9.50 | 0.00 | 0.00% | 9.48 | 9.58 | 9.48 | 389 |
| 12 Mar 2024 | 9.50 | -0.12 | -1.25% | 9.58 | 9.76 | 9.50 | 2,619 |
| 11 Mar 2024 | 9.62 | -0.28 | -2.83% | 9.70 | 9.98 | 9.62 | 6,276 |
| 08 Mar 2024 | 9.90 | -0.10 | -1.00% | 10.10 | 10.10 | 9.78 | 6,673 |
| 07 Mar 2024 | 10.00 | -0.25 | -2.44% | 10.05 | 10.05 | 9.80 | 3,844 |
| 06 Mar 2024 | 10.25 | 0.10 | 0.99% | 10.20 | 10.25 | 9.92 | 1,234 |
| 05 Mar 2024 | 10.15 | -0.30 | -2.87% | 10.20 | 10.20 | 9.80 | 6,081 |
| 04 Mar 2024 | 10.45 | 0.00 | 0.00% | 10.30 | 10.45 | 10.20 | 900 |
| 01 Mar 2024 | 10.45 | -0.45 | -4.13% | 10.50 | 10.50 | 10.25 | 1,224 |
| 29 Feb 2024 | 10.90 | 0.80 | 7.92% | 10.05 | 10.90 | 10.00 | 8,388 |
| 28 Feb 2024 | 10.10 | -0.10 | -0.98% | 10.10 | 10.20 | 10.10 | 262 |
| 27 Feb 2024 | 10.20 | -0.05 | -0.49% | 10.00 | 10.20 | 10.00 | 483 |
| 26 Feb 2024 | 10.25 | 0.15 | 1.49% | 9.98 | 10.25 | 9.98 | 1,017 |
| 23 Feb 2024 | 10.10 | -0.05 | -0.49% | 10.05 | 10.25 | 9.96 | 1,270 |
| 22 Feb 2024 | 10.15 | -0.20 | -1.93% | 10.15 | 10.30 | 10.00 | 5,097 |
| 21 Feb 2024 | 10.35 | -0.30 | -2.82% | 10.40 | 10.50 | 10.25 | 11,199 |
| 20 Feb 2024 | 10.65 | -0.05 | -0.47% | 10.70 | 10.70 | 10.55 | 117 |
| 19 Feb 2024 | 10.70 | 0.05 | 0.47% | 10.70 | 10.70 | 10.45 | 1,395 |
| 16 Feb 2024 | 10.65 | -0.10 | -0.93% | 10.60 | 10.65 | 10.40 | 1,545 |
| 15 Feb 2024 | 10.75 | 0.35 | 3.37% | 10.30 | 10.75 | 10.30 | 10,159 |
| 14 Feb 2024 | 10.40 | -0.35 | -3.26% | 10.60 | 10.60 | 10.25 | 3,673 |
| 13 Feb 2024 | 10.75 | 0.00 | 0.00% | 10.90 | 10.90 | 10.60 | 1,231 |
