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.
P1ZQW8 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 3.80 | 0.01 | 0.26% | 4.28 | 4.35 | 3.76 | 0 |
| 25 Jun 2024 | 3.79 | 0.29 | 8.29% | 3.30 | 3.84 | 3.13 | 0 |
| 24 Jun 2024 | 3.50 | -0.69 | -16.47% | 4.03 | 4.12 | 3.43 | 0 |
| 21 Jun 2024 | 4.19 | -0.87 | -17.19% | 4.54 | 4.55 | 3.96 | 0 |
| 20 Jun 2024 | 5.06 | 0.01 | 0.20% | 5.22 | 5.28 | 4.88 | 0 |
| 19 Jun 2024 | 5.05 | 0.47 | 10.26% | 4.95 | 5.21 | 4.95 | 0 |
| 18 Jun 2024 | 4.58 | 0.15 | 3.39% | 4.39 | 4.59 | 4.38 | 0 |
| 17 Jun 2024 | 4.43 | 0.06 | 1.37% | 4.55 | 4.67 | 4.30 | 0 |
| 14 Jun 2024 | 4.37 | 0.28 | 6.85% | 4.41 | 4.54 | 4.19 | 2,500 |
| 13 Jun 2024 | 4.09 | 0.22 | 5.68% | 3.98 | 4.22 | 3.98 | 2,500 |
| 12 Jun 2024 | 3.87 | 0.34 | 9.63% | 3.55 | 3.96 | 3.53 | 0 |
| 11 Jun 2024 | 3.53 | 0.16 | 4.75% | 3.67 | 3.68 | 3.48 | 0 |
| 10 Jun 2024 | 3.37 | 0.00 | 0.00% | 3.37 | 3.37 | 3.37 | 0 |
| 07 Jun 2024 | 3.37 | -0.07 | -2.03% | 3.57 | 3.61 | 3.30 | 0 |
| 06 Jun 2024 | 3.44 | 0.05 | 1.47% | 3.72 | 3.87 | 3.32 | 0 |
| 05 Jun 2024 | 3.39 | 0.42 | 13.95% | 3.20 | 3.41 | 3.17 | 0 |
| 04 Jun 2024 | 2.975 | 0.09 | 3.12% | 3.11 | 3.14 | 2.94 | 0 |
| 03 Jun 2024 | 2.885 | 0.28 | 10.75% | 2.86 | 3.02 | 2.81 | 0 |
| 31 May 2024 | 2.605 | -0.31 | -10.63% | 2.71 | 2.94 | 2.58 | 0 |
| 30 May 2024 | 2.915 | -0.04 | -1.19% | 2.925 | 3.11 | 2.89 | 0 |
| 29 May 2024 | 2.95 | 0.18 | 6.50% | 3.17 | 3.17 | 2.745 | 50 |
| 28 May 2024 | 2.77 | 0.18 | 6.74% | 2.64 | 2.795 | 2.54 | 50 |
| 27 May 2024 | 2.595 | 0.37 | 16.37% | 2.445 | 2.69 | 2.445 | 50 |
| 24 May 2024 | 2.23 | -0.01 | -0.22% | 2.125 | 2.315 | 2.125 | 0 |
| 23 May 2024 | 2.235 | 0.58 | 34.64% | 2.09 | 2.24 | 2.02 | 4,350 |
| 22 May 2024 | 1.66 | 0.01 | 0.91% | 1.715 | 1.745 | 1.625 | 300 |
| 21 May 2024 | 1.645 | 0.01 | 0.30% | 1.71 | 1.73 | 1.58 | 0 |
| 20 May 2024 | 1.64 | 0.03 | 2.18% | 1.595 | 1.685 | 1.59 | 1,300 |
| 17 May 2024 | 1.605 | -0.12 | -6.69% | 1.69 | 1.72 | 1.585 | 0 |
| 16 May 2024 | 1.72 | 0.08 | 4.88% | 1.72 | 1.75 | 1.675 | 200 |
| 15 May 2024 | 1.64 | 0.15 | 10.07% | 1.53 | 1.665 | 1.50 | 0 |
| 14 May 2024 | 1.49 | 0.05 | 3.69% | 1.478 | 1.49 | 1.395 | 0 |
| 13 May 2024 | 1.437 | -0.02 | -1.17% | 1.494 | 1.52 | 1.37 | 0 |
| 10 May 2024 | 1.454 | 0.01 | 0.55% | 1.444 | 1.54 | 1.434 | 0 |
| 09 May 2024 | 1.446 | -0.04 | -2.69% | 1.50 | 1.555 | 1.386 | 0 |
| 08 May 2024 | 1.486 | -0.03 | -1.91% | 1.545 | 1.555 | 1.482 | 0 |
| 07 May 2024 | 1.515 | -0.09 | -5.31% | 1.61 | 1.625 | 1.454 | 0 |
| 06 May 2024 | 1.60 | 0.20 | 14.61% | 1.455 | 1.60 | 1.45 | 100 |
| 03 May 2024 | 1.396 | 0.17 | 13.68% | 1.349 | 1.444 | 1.308 | 100 |
| 02 May 2024 | 1.228 | -0.17 | -12.10% | 1.229 | 1.295 | 1.178 | 6,700 |
| 30 Abr 2024 | 1.397 | 0.03 | 2.27% | 1.436 | 1.456 | 1.378 | 0 |
| 29 Abr 2024 | 1.366 | -0.02 | -1.16% | 1.485 | 1.486 | 1.291 | 100 |
| 26 Abr 2024 | 1.382 | 0.32 | 30.13% | 1.238 | 1.396 | 1.17 | 0 |
| 25 Abr 2024 | 1.062 | -0.02 | -1.76% | 0.93 | 1.105 | 0.91 | 0 |
| 24 Abr 2024 | 1.081 | -0.02 | -1.91% | 1.223 | 1.244 | 1.07 | 0 |
| 23 Abr 2024 | 1.102 | 0.20 | 22.17% | 1.013 | 1.113 | 1.009 | 0 |
| 22 Abr 2024 | 0.902 | -0.201 | -18.22% | 0.963 | 0.994 | 0.859 | 10,500 |
| 19 Abr 2024 | 1.103 | -0.19 | -14.50% | 1.215 | 1.30 | 1.094 | 0 |
| 18 Abr 2024 | 1.29 | -0.07 | -4.87% | 1.35 | 1.387 | 1.179 | 0 |
| 17 Abr 2024 | 1.356 | -0.06 | -3.90% | 1.398 | 1.51 | 1.322 | 0 |
| 16 Abr 2024 | 1.411 | -0.06 | -4.21% | 1.357 | 1.421 | 1.314 | 0 |
| 15 Abr 2024 | 1.473 | -0.05 | -3.41% | 1.484 | 1.575 | 1.468 | 0 |
| 12 Abr 2024 | 1.525 | 0.05 | 3.46% | 1.62 | 1.635 | 1.479 | 0 |
| 11 Abr 2024 | 1.474 | 0.11 | 7.75% | 1.427 | 1.489 | 1.372 | 0 |
| 10 Abr 2024 | 1.368 | 0.16 | 13.34% | 1.255 | 1.368 | 1.21 | 0 |
| 09 Abr 2024 | 1.207 | -0.20 | -13.91% | 1.394 | 1.414 | 1.173 | 0 |
| 08 Abr 2024 | 1.402 | -0.01 | -0.85% | 1.459 | 1.515 | 1.386 | 0 |
| 05 Abr 2024 | 1.414 | -0.11 | -7.28% | 1.411 | 1.439 | 1.358 | 0 |
| 04 Abr 2024 | 1.525 | -0.06 | -3.48% | 1.555 | 1.615 | 1.515 | 0 |
| 03 Abr 2024 | 1.58 | 0.03 | 1.61% | 1.525 | 1.585 | 1.497 | 0 |
| 02 Abr 2024 | 1.555 | -0.11 | -6.33% | 1.635 | 1.655 | 1.47 | 0 |
