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.
P1Z422 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 Jun 2024 | 5.89 | -0.93 | -13.64% | 6.63 | 6.79 | 5.87 | 300 |
| 19 Jun 2024 | 6.82 | 0.60 | 9.65% | 6.33 | 6.98 | 6.33 | 467 |
| 18 Jun 2024 | 6.22 | 0.50 | 8.74% | 6.06 | 6.47 | 6.05 | 492 |
| 17 Jun 2024 | 5.72 | 0.32 | 5.93% | 5.55 | 6.08 | 5.48 | 702 |
| 14 Jun 2024 | 5.40 | 0.07 | 1.31% | 5.46 | 5.54 | 5.28 | 800 |
| 13 Jun 2024 | 5.33 | -0.17 | -3.09% | 5.66 | 5.84 | 5.20 | 696 |
| 12 Jun 2024 | 5.50 | 0.83 | 17.77% | 5.06 | 5.60 | 5.04 | 622 |
| 11 Jun 2024 | 4.67 | -0.35 | -6.97% | 5.00 | 5.06 | 4.56 | 600 |
| 10 Jun 2024 | 5.02 | 0.41 | 8.89% | 4.69 | 5.02 | 4.53 | 200 |
| 07 Jun 2024 | 4.61 | 0.21 | 4.77% | 4.32 | 4.67 | 4.27 | 0 |
| 06 Jun 2024 | 4.40 | 0.03 | 0.69% | 4.64 | 4.81 | 4.18 | 1,000 |
| 05 Jun 2024 | 4.37 | 1.00 | 29.67% | 3.63 | 4.43 | 3.57 | 1,700 |
| 04 Jun 2024 | 3.37 | -0.28 | -7.67% | 3.74 | 3.74 | 3.34 | 500 |
| 03 Jun 2024 | 3.65 | 0.51 | 16.24% | 3.72 | 3.89 | 3.65 | 0 |
| 31 May 2024 | 3.14 | -0.35 | -10.03% | 3.47 | 3.47 | 3.12 | 1,400 |
| 30 May 2024 | 3.49 | -0.22 | -5.93% | 3.58 | 3.68 | 3.42 | 0 |
| 29 May 2024 | 3.71 | -0.41 | -9.95% | 4.09 | 4.11 | 3.57 | 900 |
| 28 May 2024 | 4.12 | -0.33 | -7.42% | 4.44 | 4.45 | 4.01 | 500 |
| 27 May 2024 | 4.45 | 0.30 | 7.23% | 4.23 | 4.45 | 4.23 | 500 |
| 24 May 2024 | 4.15 | 0.11 | 2.72% | 3.98 | 4.21 | 3.97 | 2,800 |
| 23 May 2024 | 4.04 | 0.22 | 5.76% | 4.41 | 4.47 | 3.83 | 0 |
| 22 May 2024 | 3.82 | 0.23 | 6.41% | 3.85 | 3.98 | 3.81 | 0 |
| 21 May 2024 | 3.59 | -0.04 | -1.10% | 3.66 | 3.68 | 3.48 | 0 |
| 20 May 2024 | 3.63 | 0.15 | 4.31% | 3.51 | 3.63 | 3.42 | 0 |
| 17 May 2024 | 3.48 | -0.23 | -6.20% | 3.53 | 3.66 | 3.44 | 0 |
| 16 May 2024 | 3.71 | 0.00 | 0.00% | 3.75 | 3.75 | 3.63 | 0 |
| 15 May 2024 | 3.71 | 0.37 | 11.08% | 3.55 | 3.79 | 3.51 | 0 |
| 14 May 2024 | 3.34 | 0.33 | 10.96% | 3.01 | 3.34 | 3.00 | 0 |
| 13 May 2024 | 3.01 | -0.30 | -9.06% | 3.30 | 3.30 | 3.00 | 0 |
| 10 May 2024 | 3.31 | 0.69 | 26.34% | 2.81 | 3.32 | 2.81 | 0 |
| 09 May 2024 | 2.62 | -0.01 | -0.38% | 2.695 | 2.775 | 2.515 | 0 |
| 08 May 2024 | 2.63 | 0.05 | 1.94% | 2.575 | 2.78 | 2.48 | 0 |
| 07 May 2024 | 2.58 | 0.02 | 0.78% | 2.665 | 2.705 | 2.48 | 0 |
| 06 May 2024 | 2.56 | 0.05 | 1.99% | 2.59 | 2.59 | 2.465 | 0 |
| 03 May 2024 | 2.51 | 0.49 | 24.26% | 2.205 | 2.525 | 2.155 | 0 |
| 02 May 2024 | 2.02 | -0.33 | -13.86% | 2.06 | 2.10 | 1.84 | 0 |
| 30 Abr 2024 | 2.345 | 0.17 | 7.57% | 2.33 | 2.415 | 2.235 | 0 |
| 29 Abr 2024 | 2.18 | -0.09 | -3.96% | 2.365 | 2.375 | 2.07 | 0 |
| 26 Abr 2024 | 2.27 | 0.36 | 18.85% | 2.36 | 2.37 | 2.185 | 0 |
| 25 Abr 2024 | 1.91 | 0.23 | 13.35% | 1.685 | 1.925 | 1.53 | 0 |
| 24 Abr 2024 | 1.685 | -0.10 | -5.34% | 2.16 | 2.17 | 1.685 | 0 |
| 23 Abr 2024 | 1.78 | 0.41 | 30.02% | 1.525 | 1.78 | 1.481 | 0 |
| 22 Abr 2024 | 1.369 | -0.04 | -2.70% | 1.32 | 1.369 | 1.197 | 600 |
| 19 Abr 2024 | 1.407 | -0.54 | -27.85% | 1.363 | 1.645 | 1.283 | 200 |
| 18 Abr 2024 | 1.95 | -0.50 | -20.41% | 2.995 | 3.16 | 1.62 | 2,400 |
| 17 Abr 2024 | 2.45 | -0.02 | -0.61% | 2.57 | 2.755 | 2.445 | 0 |
| 16 Abr 2024 | 2.465 | -0.35 | -12.28% | 2.49 | 2.49 | 2.26 | 0 |
| 15 Abr 2024 | 2.81 | 0.00 | 0.18% | 2.78 | 3.06 | 2.75 | 0 |
| 12 Abr 2024 | 2.805 | -0.17 | -5.56% | 3.19 | 3.20 | 2.745 | 0 |
| 11 Abr 2024 | 2.97 | -0.22 | -6.90% | 3.22 | 3.26 | 2.91 | 0 |
| 10 Abr 2024 | 3.19 | 0.33 | 11.34% | 3.14 | 3.27 | 2.935 | 751 |
| 09 Abr 2024 | 2.865 | -0.02 | -0.69% | 3.16 | 3.21 | 2.77 | 0 |
| 08 Abr 2024 | 2.885 | 0.32 | 12.70% | 2.735 | 3.03 | 2.635 | 0 |
| 05 Abr 2024 | 2.56 | -0.28 | -9.70% | 2.47 | 2.63 | 2.385 | 2,000 |
| 04 Abr 2024 | 2.835 | 0.13 | 4.61% | 2.815 | 3.05 | 2.685 | 0 |
| 03 Abr 2024 | 2.71 | 0.19 | 7.54% | 2.265 | 2.74 | 2.265 | 0 |
| 02 Abr 2024 | 2.52 | 0.33 | 14.81% | 2.695 | 2.91 | 2.47 | 0 |
| 28 Mar 2024 | 2.195 | -0.01 | -0.45% | 2.25 | 2.29 | 2.115 | 0 |
| 27 Mar 2024 | 2.205 | -0.28 | -11.27% | 2.46 | 2.565 | 2.095 | 0 |
| 26 Mar 2024 | 2.485 | -0.11 | -4.05% | 2.70 | 2.79 | 2.415 | 0 |
| 25 Mar 2024 | 2.59 | -0.02 | -0.58% | 2.675 | 2.765 | 2.48 | 0 |
