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.
USAUSW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 28.12 | -0.01 | -0.02% | 28.10 | 28.16 | 28.09 | 8,541 |
| 06 Jun 2024 | 28.125 | 0.23 | 0.81% | 28.175 | 28.20 | 28.105 | 3,839 |
| 05 Jun 2024 | 27.90 | 0.15 | 0.54% | 27.89 | 27.90 | 27.89 | 56,293 |
| 04 Jun 2024 | 27.75 | 0.00 | 0.02% | 27.69 | 27.76 | 27.67 | 1,129 |
| 03 Jun 2024 | 27.745 | 0.17 | 0.62% | 27.935 | 27.935 | 27.74 | 4,723 |
| 31 May 2024 | 27.575 | -0.22 | -0.77% | 27.665 | 27.665 | 27.57 | 758 |
| 30 May 2024 | 27.79 | -0.02 | -0.07% | 27.77 | 27.79 | 27.765 | 6,721 |
| 29 May 2024 | 27.81 | -0.14 | -0.50% | 27.855 | 27.895 | 27.81 | 23,079 |
| 28 May 2024 | 27.95 | 0.04 | 0.13% | 28.025 | 28.04 | 27.95 | 542 |
| 27 May 2024 | 27.915 | 0.00 | 0.00% | 27.915 | 27.915 | 27.915 | 0 |
| 24 May 2024 | 27.915 | -0.33 | -1.17% | 27.90 | 27.915 | 27.90 | 57 |
| 23 May 2024 | 28.245 | 0.16 | 0.55% | 28.195 | 28.245 | 28.185 | 440 |
| 22 May 2024 | 28.09 | 0.09 | 0.32% | 28.09 | 28.09 | 28.09 | 4 |
| 21 May 2024 | 28.00 | -0.03 | -0.11% | 27.985 | 28.00 | 27.985 | 102 |
| 20 May 2024 | 28.03 | 0.10 | 0.34% | 27.99 | 28.03 | 27.99 | 400 |
| 17 May 2024 | 27.935 | -0.10 | -0.34% | 27.99 | 28.005 | 27.935 | 431 |
| 16 May 2024 | 28.03 | 0.16 | 0.57% | 28.005 | 28.055 | 28.005 | 2,787 |
| 15 May 2024 | 27.87 | 0.21 | 0.74% | 27.745 | 27.87 | 27.735 | 634 |
| 14 May 2024 | 27.665 | -0.03 | -0.11% | 27.61 | 27.665 | 27.61 | 387 |
| 13 May 2024 | 27.695 | -0.09 | -0.31% | 27.78 | 27.78 | 27.695 | 424 |
| 10 May 2024 | 27.78 | 0.15 | 0.52% | 27.775 | 27.79 | 27.775 | 393 |
| 09 May 2024 | 27.635 | 0.09 | 0.33% | 27.635 | 27.635 | 27.635 | 22 |
| 08 May 2024 | 27.545 | -0.05 | -0.18% | 27.545 | 27.545 | 27.545 | 22 |
| 07 May 2024 | 27.595 | 0.20 | 0.71% | 27.57 | 27.595 | 27.545 | 192 |
| 06 May 2024 | 27.40 | 0.25 | 0.92% | 27.32 | 27.40 | 27.32 | 531 |
| 03 May 2024 | 27.15 | 0.20 | 0.72% | 27.07 | 27.195 | 27.06 | 3,964 |
| 02 May 2024 | 26.955 | -0.36 | -1.30% | 26.92 | 27.035 | 26.915 | 13,161 |
| 30 Abr 2024 | 27.31 | -0.05 | -0.16% | 27.33 | 27.34 | 27.22 | 27,248 |
| 29 Abr 2024 | 27.355 | 0.04 | 0.15% | 27.305 | 27.355 | 27.27 | 21,431 |
| 26 Abr 2024 | 27.315 | 0.59 | 2.19% | 27.105 | 27.35 | 27.07 | 27,717 |
| 25 Abr 2024 | 26.73 | -0.46 | -1.67% | 26.92 | 26.92 | 26.705 | 40,460 |
| 24 Abr 2024 | 27.185 | 0.14 | 0.52% | 27.195 | 27.215 | 27.175 | 25,643 |
| 23 Abr 2024 | 27.045 | 0.24 | 0.90% | 26.865 | 27.055 | 26.865 | 19,723 |
| 22 Abr 2024 | 26.805 | -0.07 | -0.24% | 26.855 | 26.885 | 26.755 | 27,167 |
| 19 Abr 2024 | 26.87 | -0.03 | -0.09% | 26.795 | 26.98 | 26.74 | 7,275 |
| 18 Abr 2024 | 26.895 | -0.31 | -1.12% | 26.995 | 27.02 | 26.895 | 8,149 |
| 17 Abr 2024 | 27.20 | -0.11 | -0.40% | 27.16 | 27.37 | 27.16 | 24,976 |
| 16 Abr 2024 | 27.31 | -0.36 | -1.30% | 27.24 | 27.31 | 27.215 | 11,344 |
| 15 Abr 2024 | 27.67 | -0.03 | -0.11% | 27.655 | 27.67 | 27.59 | 20,923 |
| 12 Abr 2024 | 27.70 | 0.25 | 0.93% | 27.865 | 27.875 | 27.70 | 17,088 |
| 11 Abr 2024 | 27.445 | 0.21 | 0.77% | 27.685 | 27.685 | 27.445 | 4,804 |
| 10 Abr 2024 | 27.235 | -0.31 | -1.13% | 27.58 | 27.58 | 27.235 | 428 |
| 09 Abr 2024 | 27.545 | -0.04 | -0.15% | 27.415 | 27.545 | 27.415 | 1,500 |
| 08 Abr 2024 | 27.585 | 0.05 | 0.16% | 27.585 | 27.585 | 27.585 | 54 |
| 05 Abr 2024 | 27.54 | 0.04 | 0.16% | 27.26 | 27.54 | 27.245 | 14,101 |
| 04 Abr 2024 | 27.495 | -0.03 | -0.09% | 27.57 | 27.745 | 27.495 | 9,201 |
| 03 Abr 2024 | 27.52 | -0.11 | -0.40% | 27.605 | 27.61 | 27.52 | 3,513 |
| 02 Abr 2024 | 27.63 | -0.24 | -0.84% | 27.96 | 27.96 | 27.625 | 6,403 |
| 28 Mar 2024 | 27.865 | 0.22 | 0.80% | 27.80 | 27.865 | 27.80 | 268 |
| 27 Mar 2024 | 27.645 | 0.11 | 0.38% | 27.73 | 27.73 | 27.595 | 267 |
| 26 Mar 2024 | 27.54 | -0.09 | -0.33% | 27.62 | 27.65 | 27.54 | 180 |
| 25 Mar 2024 | 27.63 | 0.02 | 0.05% | 27.675 | 27.675 | 27.63 | 21 |
| 22 Mar 2024 | 27.615 | -0.03 | -0.11% | 27.735 | 27.735 | 27.615 | 96 |
| 21 Mar 2024 | 27.645 | 0.18 | 0.64% | 27.505 | 27.715 | 27.505 | 5,520 |
| 20 Mar 2024 | 27.47 | 0.34 | 1.25% | 27.47 | 27.47 | 27.47 | 449 |
| 19 Mar 2024 | 27.13 | -0.06 | -0.22% | 27.13 | 27.13 | 27.13 | 45 |
| 18 Mar 2024 | 27.19 | 0.16 | 0.57% | 26.96 | 27.19 | 26.96 | 1,349 |
| 15 Mar 2024 | 27.035 | -0.06 | -0.22% | 27.09 | 27.12 | 26.81 | 1,924 |
| 14 Mar 2024 | 27.095 | 0.05 | 0.20% | 27.11 | 27.24 | 27.015 | 380 |
| 13 Mar 2024 | 27.04 | 0.02 | 0.09% | 27.10 | 27.10 | 26.99 | 138 |
| 12 Mar 2024 | 27.015 | 0.23 | 0.84% | 26.94 | 27.015 | 26.885 | 1,964 |
| 11 Mar 2024 | 26.79 | -0.26 | -0.94% | 26.74 | 26.79 | 26.69 | 4,422 |
