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.
ARGUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 1.87 | 0.060 | 3.31% | 1.82 | 1.89 | 1.79 | 48,399.00 |
| 15 May 2024 | 1.81 | 0.040 | 2.26% | 1.75 | 1.85 | 1.74 | 48,144.00 |
| 14 May 2024 | 1.77 | -0.020 | -1.12% | 1.78 | 1.81 | 1.74 | 42,263.00 |
| 13 May 2024 | 1.79 | -0.040 | -2.19% | 1.83 | 1.86 | 1.78 | 53,142.00 |
| 12 May 2024 | 1.83 | -0.050 | -2.66% | 1.89 | 1.90 | 1.82 | 52,493.00 |
| 11 May 2024 | 1.88 | 0.00 | 0.00% | 1.89 | 1.91 | 1.84 | 46,605.00 |
| 10 May 2024 | 1.88 | -0.020 | -1.05% | 1.90 | 1.96 | 1.87 | 62,594.00 |
| 09 May 2024 | 1.90 | -0.020 | -1.04% | 1.89 | 1.94 | 1.86 | 43,690.00 |
| 08 May 2024 | 1.92 | 0.010 | 0.52% | 1.91 | 2.05 | 1.87 | 65,211.00 |
| 07 May 2024 | 1.91 | 0.080 | 4.37% | 1.86 | 2.18 | 1.80 | 135,014.00 |
| 06 May 2024 | 1.83 | -0.030 | -1.61% | 1.86 | 1.89 | 1.81 | 21,170.00 |
| 05 May 2024 | 1.86 | -0.050 | -2.62% | 1.91 | 1.98 | 1.84 | 47,911.00 |
| 04 May 2024 | 1.91 | 0.060 | 3.24% | 1.84 | 1.91 | 1.82 | 29,218.00 |
| 03 May 2024 | 1.85 | 0.050 | 2.78% | 1.80 | 1.90 | 1.78 | 37,308.00 |
| 02 May 2024 | 1.80 | 0.050 | 2.86% | 1.75 | 1.85 | 1.72 | 52,528.00 |
| 01 May 2024 | 1.75 | -0.030 | -1.69% | 1.78 | 1.82 | 1.70 | 51,833.00 |
| 30 Abr 2024 | 1.78 | -0.100 | -5.32% | 1.87 | 1.90 | 1.70 | 74,814.00 |
| 29 Abr 2024 | 1.88 | -0.050 | -2.59% | 1.93 | 1.95 | 1.84 | 82,030.00 |
| 28 Abr 2024 | 1.93 | 0.010 | 0.52% | 1.91 | 2.06 | 1.89 | 60,964.00 |
| 27 Abr 2024 | 1.92 | -0.010 | -0.52% | 1.93 | 1.98 | 1.86 | 101,925.00 |
| 26 Abr 2024 | 1.93 | 0.040 | 2.12% | 1.87 | 2.03 | 1.84 | 70,596.00 |
| 25 Abr 2024 | 1.89 | -0.040 | -2.07% | 1.91 | 1.93 | 1.87 | 12,767.00 |
| 24 Abr 2024 | 1.93 | 0.070 | 3.76% | 1.85 | 1.96 | 1.84 | 51,033.00 |
| 23 Abr 2024 | 1.86 | -0.050 | -2.62% | 1.94 | 1.95 | 1.83 | 57,067.00 |
| 22 Abr 2024 | 1.91 | 0.020 | 1.06% | 1.90 | 1.96 | 1.89 | 33,744.00 |
| 21 Abr 2024 | 1.89 | -0.020 | -1.05% | 1.91 | 1.97 | 1.87 | 44,244.00 |
| 20 Abr 2024 | 1.91 | 0.060 | 3.24% | 1.84 | 1.92 | 1.82 | 39,462.00 |
| 19 Abr 2024 | 1.85 | 0.020 | 1.09% | 1.84 | 1.90 | 1.80 | 51,255.00 |
| 18 Abr 2024 | 1.83 | -0.050 | -2.66% | 1.88 | 1.93 | 1.79 | 68,943.00 |
| 17 Abr 2024 | 1.88 | 0.120 | 6.82% | 1.78 | 1.95 | 1.74 | 85,915.00 |
| 16 Abr 2024 | 1.76 | -0.040 | -2.22% | 1.82 | 1.98 | 1.72 | 130,246.00 |
| 15 Abr 2024 | 1.80 | 0.070 | 4.05% | 1.75 | 1.90 | 1.70 | 146,424.00 |
| 14 Abr 2024 | 1.73 | 0.080 | 4.85% | 1.65 | 1.84 | 1.55 | 95,849.00 |
| 13 Abr 2024 | 1.65 | -0.230 | -12.23% | 1.88 | 1.95 | 1.51 | 144,451.00 |
| 12 Abr 2024 | 1.88 | -0.180 | -8.74% | 2.06 | 2.15 | 1.78 | 73,800.00 |
| 11 Abr 2024 | 2.06 | -0.030 | -1.44% | 2.09 | 2.15 | 2.03 | 51,448.00 |
| 10 Abr 2024 | 2.09 | 0.010 | 0.48% | 2.10 | 2.14 | 2.05 | 63,258.00 |
| 09 Abr 2024 | 2.08 | -0.030 | -1.42% | 2.10 | 2.16 | 2.07 | 45,593.00 |
| 08 Abr 2024 | 2.11 | 0.020 | 0.96% | 2.10 | 2.32 | 2.03 | 158,263.00 |
| 07 Abr 2024 | 2.09 | -0.010 | -0.48% | 2.22 | 2.35 | 2.02 | 100,651.00 |
| 06 Abr 2024 | 2.10 | 0.010 | 0.48% | 2.18 | 2.37 | 2.03 | 95,385.00 |
| 05 Abr 2024 | 2.09 | 0.00 | 0.00% | 2.17 | 2.21 | 1.99 | 143,697.00 |
| 04 Abr 2024 | 2.09 | -0.080 | -3.69% | 2.17 | 2.48 | 1.95 | 227,392.00 |
| 03 Abr 2024 | 2.17 | 0.240 | 12.44% | 1.85 | 2.29 | 1.84 | 117,165.00 |
| 02 Abr 2024 | 1.93 | -0.140 | -6.76% | 2.07 | 2.11 | 1.83 | 123,351.00 |
| 01 Abr 2024 | 2.07 | -0.130 | -5.91% | 2.17 | 2.28 | 1.91 | 75,352.00 |
| 31 Mar 2024 | 2.20 | 0.050 | 2.33% | 2.14 | 2.27 | 1.92 | 78,571.00 |
| 30 Mar 2024 | 2.15 | -0.090 | -4.02% | 2.22 | 2.36 | 1.95 | 56,791.00 |
| 29 Mar 2024 | 2.24 | 0.100 | 4.67% | 2.23 | 2.41 | 2.01 | 110,408.00 |
| 28 Mar 2024 | 2.14 | -0.120 | -5.31% | 2.26 | 2.30 | 1.90 | 119,362.00 |
| 27 Mar 2024 | 2.26 | 0.010 | 0.44% | 1.96 | 2.41 | 1.92 | 96,817.00 |
| 26 Mar 2024 | 2.25 | -0.210 | -8.54% | 1.96 | 2.45 | 1.93 | 101,394.00 |
| 25 Mar 2024 | 2.46 | 0.040 | 1.65% | 2.42 | 2.48 | 1.92 | 136,663.00 |
| 24 Mar 2024 | 2.42 | 0.500 | 26.04% | 1.95 | 2.49 | 1.90 | 132,659.00 |
| 23 Mar 2024 | 1.92 | -0.030 | -1.54% | 1.93 | 2.49 | 1.88 | 132,579.00 |
| 22 Mar 2024 | 1.95 | -0.290 | -12.95% | 2.24 | 2.33 | 1.88 | 166,971.00 |
| 21 Mar 2024 | 2.24 | 0.280 | 14.29% | 1.95 | 2.44 | 1.90 | 98,159.00 |
| 20 Mar 2024 | 1.96 | 0.060 | 3.16% | 1.88 | 2.70 | 1.82 | 249,621.00 |
| 19 Mar 2024 | 1.90 | -0.020 | -1.04% | 1.92 | 2.46 | 1.79 | 222,863.00 |
| 18 Mar 2024 | 1.92 | 0.030 | 1.59% | 1.88 | 2.40 | 1.84 | 118,045.00 |
| 17 Mar 2024 | 1.89 | 0.050 | 2.72% | 1.84 | 2.38 | 1.77 | 135,895.00 |
| 16 Mar 2024 | 1.84 | -0.690 | -27.27% | 2.50 | 2.59 | 1.77 | 165,693.00 |
| 15 Mar 2024 | 2.53 | 0.570 | 29.08% | 2.24 | 2.68 | 1.85 | 442,582.00 |
| 14 Mar 2024 | 1.96 | -0.430 | -17.99% | 1.89 | 2.16 | 1.85 | 172,887.00 |
| 13 Mar 2024 | 2.39 | 0.490 | 25.79% | 1.91 | 2.77 | 1.83 | 145,499.00 |
| 12 Mar 2024 | 1.90 | -0.680 | -26.36% | 2.74 | 2.79 | 1.87 | 249,669.00 |
| 11 Mar 2024 | 2.58 | 0.600 | 30.30% | 2.00 | 3.58 | 1.67 | 1,401,299.00 |
| 10 Mar 2024 | 1.98 | 0.310 | 18.56% | 1.67 | 2.28 | 1.54 | 311,808.00 |
| 09 Mar 2024 | 1.67 | -0.130 | -7.22% | 1.80 | 1.80 | 1.61 | 37,643.00 |
| 08 Mar 2024 | 1.80 | 0.250 | 16.13% | 1.55 | 1.93 | 1.54 | 377,100.00 |
| 07 Mar 2024 | 1.55 | -0.030 | -1.90% | 1.58 | 1.60 | 1.50 | 78,980.00 |
| 06 Mar 2024 | 1.58 | 0.030 | 1.94% | 1.55 | 1.60 | 1.50 | 82,631.00 |
| 05 Mar 2024 | 1.55 | -0.100 | -6.06% | 1.62 | 1.72 | 1.50 | 144,628.00 |
| 04 Mar 2024 | 1.65 | 0.040 | 2.48% | 1.63 | 1.75 | 1.57 | 177,790.00 |
| 03 Mar 2024 | 1.61 | -0.010 | -0.62% | 1.62 | 1.69 | 1.49 | 177,386.00 |
| 02 Mar 2024 | 1.62 | 0.050 | 3.18% | 1.57 | 1.78 | 1.50 | 199,408.00 |
| 01 Mar 2024 | 1.57 | 0.040 | 2.61% | 1.53 | 1.64 | 1.49 | 180,810.00 |
| 29 Feb 2024 | 1.53 | -0.080 | -4.97% | 1.60 | 1.62 | 1.49 | 229,198.00 |
| 28 Feb 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.66 | 1.56 | 143,041.00 |
| 27 Feb 2024 | 1.61 | 0.020 | 1.26% | 1.62 | 1.66 | 1.57 | 147,965.00 |
| 26 Feb 2024 | 1.59 | -0.050 | -3.05% | 1.64 | 1.67 | 1.56 | 127,017.00 |
| 25 Feb 2024 | 1.64 | 0.010 | 0.61% | 1.63 | 1.70 | 1.60 | 26,908.00 |
| 24 Feb 2024 | 1.63 | -0.040 | -2.40% | 1.63 | 1.67 | 1.60 | 38,992.00 |
| 23 Feb 2024 | 1.67 | 0.010 | 0.60% | 1.65 | 1.69 | 1.60 | 65,410.00 |
| 22 Feb 2024 | 1.66 | 0.00 | 0.00% | 1.66 | 1.76 | 1.62 | 87,191.00 |
| 21 Feb 2024 | 1.66 | -0.010 | -0.60% | 1.67 | 1.72 | 1.61 | 52,994.00 |
| 20 Feb 2024 | 1.67 | 0.00 | 0.00% | 1.67 | 1.76 | 1.62 | 91,587.00 |
| 19 Feb 2024 | 1.67 | 0.020 | 1.21% | 1.65 | 1.84 | 1.62 | 158,085.00 |
| 18 Feb 2024 | 1.65 | -0.030 | -1.79% | 1.71 | 1.74 | 1.63 | 67,932.00 |
| 17 Feb 2024 | 1.68 | 0.040 | 2.44% | 1.73 | 1.82 | 1.60 | 182,985.00 |
