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.
TRACCUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 1.94 | 0.00 | 0.00% | 1.94 | 2.12 | 1.89 | 38,111.00 |
| 05 Jun 2024 | 1.94 | -0.200 | -9.35% | 2.84 | 2.90 | 1.87 | 123,615.00 |
| 04 Jun 2024 | 2.14 | -0.010 | -0.47% | 2.15 | 2.25 | 2.00 | 35,867.00 |
| 03 Jun 2024 | 2.15 | 0.060 | 2.87% | 2.09 | 2.26 | 1.93 | 43,057.00 |
| 02 Jun 2024 | 2.09 | -0.030 | -1.42% | 2.12 | 2.24 | 1.91 | 40,852.00 |
| 01 Jun 2024 | 2.12 | -0.020 | -0.93% | 2.14 | 2.30 | 1.98 | 50,835.00 |
| 31 May 2024 | 2.14 | -0.290 | -11.93% | 2.43 | 2.57 | 2.00 | 46,564.00 |
| 30 May 2024 | 2.43 | -0.240 | -8.99% | 2.67 | 2.85 | 2.40 | 58,916.00 |
| 29 May 2024 | 2.67 | 0.170 | 6.80% | 2.50 | 2.71 | 2.43 | 49,100.00 |
| 28 May 2024 | 2.50 | -0.260 | -9.42% | 2.76 | 2.76 | 2.36 | 41,217.00 |
| 27 May 2024 | 2.76 | 0.030 | 1.10% | 2.71 | 2.98 | 2.40 | 43,947.00 |
| 26 May 2024 | 2.73 | -0.150 | -5.21% | 2.88 | 2.92 | 2.58 | 19,107.00 |
| 25 May 2024 | 2.88 | -0.040 | -1.37% | 2.92 | 2.97 | 2.85 | 14,024.00 |
| 24 May 2024 | 2.92 | 0.080 | 2.82% | 2.84 | 2.95 | 2.64 | 40,197.00 |
| 23 May 2024 | 2.84 | 0.560 | 24.56% | 2.28 | 2.89 | 2.27 | 55,888.00 |
| 22 May 2024 | 2.28 | 0.050 | 2.24% | 2.23 | 2.50 | 1.99 | 45,991.00 |
| 21 May 2024 | 2.23 | 0.030 | 1.36% | 2.20 | 2.36 | 2.10 | 30,323.00 |
| 20 May 2024 | 2.20 | 0.110 | 5.26% | 2.09 | 2.27 | 2.00 | 37,616.00 |
| 19 May 2024 | 2.09 | 0.150 | 7.73% | 1.93 | 2.15 | 1.91 | 38,861.00 |
| 18 May 2024 | 1.94 | -0.020 | -1.02% | 1.96 | 2.06 | 1.88 | 33,447.00 |
| 17 May 2024 | 1.96 | 0.010 | 0.51% | 1.95 | 2.06 | 1.80 | 61,313.00 |
| 16 May 2024 | 1.95 | 0.070 | 3.72% | 1.88 | 2.06 | 1.82 | 54,336.00 |
| 15 May 2024 | 1.88 | -0.020 | -1.05% | 1.90 | 2.00 | 1.80 | 77,502.00 |
| 14 May 2024 | 1.90 | -0.270 | -12.44% | 2.16 | 2.16 | 1.84 | 41,538.00 |
| 13 May 2024 | 2.17 | 0.150 | 7.43% | 2.98 | 3.00 | 1.91 | 55,999.00 |
| 12 May 2024 | 2.02 | -0.050 | -2.42% | 2.06 | 2.10 | 1.98 | 29,319.00 |
| 11 May 2024 | 2.07 | 0.030 | 1.47% | 1.96 | 2.19 | 1.95 | 50,422.00 |
| 10 May 2024 | 2.04 | -0.340 | -14.29% | 2.37 | 2.44 | 2.00 | 53,399.00 |
| 09 May 2024 | 2.38 | 0.200 | 9.17% | 2.20 | 2.43 | 2.11 | 35,280.00 |
| 08 May 2024 | 2.18 | -0.090 | -3.96% | 2.29 | 2.39 | 2.15 | 35,555.00 |
| 07 May 2024 | 2.27 | 0.020 | 0.89% | 2.25 | 2.50 | 2.09 | 45,785.00 |
| 06 May 2024 | 2.25 | -0.140 | -5.86% | 2.37 | 2.59 | 2.07 | 51,709.00 |
| 05 May 2024 | 2.39 | 0.160 | 7.17% | 2.23 | 2.50 | 2.15 | 70,728.00 |
| 04 May 2024 | 2.23 | -0.120 | -5.11% | 2.35 | 2.48 | 2.02 | 104,866.00 |
| 03 May 2024 | 2.35 | 0.010 | 0.43% | 2.34 | 2.60 | 2.31 | 63,378.00 |
| 02 May 2024 | 2.34 | 0.380 | 19.39% | 1.96 | 2.58 | 1.90 | 84,374.00 |
| 01 May 2024 | 1.96 | 0.300 | 18.07% | 1.66 | 2.04 | 1.39 | 121,395.00 |
| 30 Abr 2024 | 1.66 | -0.510 | -23.50% | 2.17 | 2.17 | 1.55 | 124,694.00 |
| 29 Abr 2024 | 2.17 | 0.080 | 3.83% | 2.98 | 3.00 | 1.80 | 80,345.00 |
| 28 Abr 2024 | 2.09 | -0.050 | -2.34% | 2.14 | 2.43 | 2.07 | 50,763.00 |
| 27 Abr 2024 | 2.14 | -0.140 | -6.14% | 2.28 | 2.32 | 1.96 | 48,823.00 |
| 26 Abr 2024 | 2.28 | -0.090 | -3.80% | 2.37 | 2.40 | 2.18 | 34,363.00 |
| 25 Abr 2024 | 2.37 | 0.150 | 6.76% | 2.22 | 2.57 | 2.17 | 55,422.00 |
| 24 Abr 2024 | 2.22 | -0.440 | -16.54% | 2.66 | 2.73 | 2.15 | 73,894.00 |
| 23 Abr 2024 | 2.66 | 0.00 | 0.00% | 2.65 | 2.79 | 2.46 | 30,137.00 |
| 22 Abr 2024 | 2.66 | 0.040 | 1.53% | 2.98 | 3.00 | 2.27 | 48,998.00 |
| 21 Abr 2024 | 2.62 | 0.020 | 0.77% | 2.60 | 2.93 | 2.49 | 58,753.00 |
| 20 Abr 2024 | 2.60 | 0.210 | 8.79% | 2.39 | 2.65 | 1.96 | 107,250.00 |
| 19 Abr 2024 | 2.39 | -0.390 | -14.03% | 2.78 | 3.00 | 2.36 | 80,629.00 |
| 18 Abr 2024 | 2.78 | 0.310 | 12.55% | 2.47 | 2.90 | 2.23 | 77,886.00 |
| 17 Abr 2024 | 2.47 | -0.350 | -12.41% | 2.82 | 3.00 | 2.30 | 92,998.00 |
| 16 Abr 2024 | 2.82 | -0.100 | -3.42% | 2.92 | 3.18 | 2.70 | 23,256.00 |
| 15 Abr 2024 | 2.92 | -0.270 | -8.46% | 3.16 | 3.24 | 2.81 | 35,425.00 |
| 14 Abr 2024 | 3.19 | 0.390 | 13.93% | 2.80 | 3.43 | 2.65 | 52,138.00 |
| 13 Abr 2024 | 2.80 | -0.390 | -12.23% | 3.25 | 3.49 | 2.69 | 60,811.00 |
| 12 Abr 2024 | 3.19 | -0.660 | -17.14% | 3.88 | 4.06 | 2.94 | 64,749.00 |
| 11 Abr 2024 | 3.85 | -0.090 | -2.28% | 4.12 | 4.22 | 3.60 | 58,731.00 |
| 10 Abr 2024 | 3.94 | -0.140 | -3.43% | 4.08 | 4.40 | 3.61 | 44,631.00 |
| 09 Abr 2024 | 4.08 | -0.240 | -5.56% | 4.32 | 4.67 | 3.69 | 52,775.00 |
| 08 Abr 2024 | 4.32 | 0.440 | 11.34% | 3.90 | 4.39 | 3.82 | 39,276.00 |
| 07 Abr 2024 | 3.88 | 0.570 | 17.22% | 3.31 | 3.94 | 3.31 | 53,026.00 |
| 06 Abr 2024 | 3.31 | 0.230 | 7.47% | 3.08 | 3.50 | 2.97 | 47,174.00 |
| 05 Abr 2024 | 3.08 | 0.160 | 5.48% | 2.92 | 3.23 | 2.91 | 63,589.00 |
| 04 Abr 2024 | 2.92 | -0.050 | -1.68% | 2.97 | 2.99 | 2.85 | 32,448.00 |
| 03 Abr 2024 | 2.97 | -0.010 | -0.34% | 2.98 | 3.14 | 2.87 | 64,093.00 |
| 02 Abr 2024 | 2.98 | -0.050 | -1.65% | 3.03 | 3.10 | 2.60 | 64,328.00 |
| 01 Abr 2024 | 3.03 | -0.200 | -6.19% | 3.28 | 3.31 | 2.89 | 98,744.00 |
| 31 Mar 2024 | 3.23 | 0.360 | 12.54% | 2.87 | 3.81 | 2.77 | 102,267.00 |
| 30 Mar 2024 | 2.87 | -0.130 | -4.33% | 3.00 | 3.48 | 2.81 | 70,984.00 |
| 29 Mar 2024 | 3.00 | -0.530 | -15.01% | 3.53 | 3.75 | 2.98 | 56,136.00 |
| 28 Mar 2024 | 3.53 | -0.230 | -6.12% | 3.76 | 3.94 | 3.50 | 57,140.00 |
| 27 Mar 2024 | 3.76 | -0.060 | -1.57% | 3.82 | 3.97 | 3.55 | 49,654.00 |
| 26 Mar 2024 | 3.82 | 0.150 | 4.09% | 3.68 | 4.02 | 3.51 | 54,799.00 |
| 25 Mar 2024 | 3.67 | 0.150 | 4.26% | 3.55 | 4.06 | 3.51 | 124,880.00 |
| 24 Mar 2024 | 3.52 | -0.410 | -10.43% | 3.78 | 3.78 | 2.91 | 52,633.00 |
| 23 Mar 2024 | 3.93 | 0.580 | 17.31% | 3.35 | 4.13 | 3.21 | 44,721.00 |
| 22 Mar 2024 | 3.35 | -0.080 | -2.33% | 3.43 | 3.63 | 3.28 | 41,690.00 |
| 21 Mar 2024 | 3.43 | -0.150 | -4.19% | 3.58 | 3.88 | 3.40 | 51,393.00 |
| 20 Mar 2024 | 3.58 | 0.160 | 4.68% | 3.34 | 3.60 | 3.05 | 51,978.00 |
| 19 Mar 2024 | 3.42 | -0.410 | -10.70% | 3.83 | 3.86 | 3.20 | 73,074.00 |
| 18 Mar 2024 | 3.83 | -0.070 | -1.79% | 3.92 | 4.05 | 3.56 | 86,000.00 |
| 17 Mar 2024 | 3.90 | 0.190 | 5.12% | 3.66 | 4.22 | 3.33 | 67,392.00 |
| 16 Mar 2024 | 3.71 | -0.140 | -3.64% | 3.85 | 3.97 | 3.60 | 62,147.00 |
| 15 Mar 2024 | 3.85 | -0.280 | -6.78% | 4.16 | 4.23 | 3.70 | 127,108.00 |
| 14 Mar 2024 | 4.13 | -0.100 | -2.36% | 4.18 | 4.38 | 3.97 | 68,540.00 |
| 13 Mar 2024 | 4.23 | -0.210 | -4.73% | 4.44 | 4.67 | 3.96 | 77,391.00 |
| 12 Mar 2024 | 4.44 | -0.160 | -3.48% | 4.60 | 4.97 | 4.35 | 56,247.00 |
| 11 Mar 2024 | 4.60 | -0.160 | -3.36% | 4.76 | 5.01 | 4.57 | 98,116.00 |
| 10 Mar 2024 | 4.76 | 0.090 | 1.93% | 4.67 | 5.26 | 4.58 | 68,095.00 |
| 09 Mar 2024 | 4.67 | -0.290 | -5.85% | 4.96 | 5.21 | 4.60 | 56,204.00 |
