Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
4N80 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 670.40 | 0.36 | 0.05% | 670.74 | 672.15 | 669.65 | 0 |
| 17 May 2024 | 670.04 | 2.79 | 0.42% | 667.76 | 671.41 | 667.18 | 0 |
| 16 May 2024 | 667.25 | 9.63 | 1.46% | 661.04 | 670.22 | 659.38 | 0 |
| 15 May 2024 | 657.62 | -3.63 | -0.55% | 662.79 | 662.79 | 654.94 | 0 |
| 14 May 2024 | 661.25 | -3.35 | -0.50% | 662.51 | 662.82 | 656.24 | 0 |
| 13 May 2024 | 664.60 | -3.60 | -0.54% | 668.79 | 671.28 | 661.82 | 0 |
| 10 May 2024 | 668.20 | 10.95 | 1.67% | 659.94 | 669.35 | 659.52 | 0 |
| 09 May 2024 | 657.25 | 9.52 | 1.47% | 648.48 | 657.25 | 648.48 | 0 |
| 08 May 2024 | 647.73 | 8.08 | 1.26% | 643.42 | 649.88 | 642.25 | 0 |
| 07 May 2024 | 639.65 | 8.21 | 1.30% | 634.24 | 640.68 | 631.75 | 0 |
| 06 May 2024 | 631.44 | 13.57 | 2.20% | 620.67 | 631.96 | 620.37 | 0 |
| 03 May 2024 | 617.87 | -8.65 | -1.38% | 629.31 | 629.42 | 615.73 | 0 |
| 02 May 2024 | 626.52 | -0.13 | -0.02% | 631.48 | 631.48 | 625.64 | 0 |
| 30 Abr 2024 | 626.65 | -0.67 | -0.11% | 630.51 | 631.14 | 625.78 | 0 |
| 29 Abr 2024 | 627.32 | 1.85 | 0.30% | 628.92 | 630.07 | 625.96 | 0 |
| 26 Abr 2024 | 625.47 | 7.26 | 1.17% | 621.57 | 626.91 | 619.24 | 0 |
| 25 Abr 2024 | 618.21 | -9.96 | -1.59% | 628.55 | 628.55 | 613.12 | 0 |
| 24 Abr 2024 | 628.17 | -7.92 | -1.25% | 634.03 | 634.58 | 625.74 | 0 |
| 23 Abr 2024 | 636.09 | 14.10 | 2.27% | 623.38 | 636.11 | 622.45 | 0 |
| 22 Abr 2024 | 621.99 | 6.81 | 1.11% | 621.63 | 623.95 | 617.53 | 0 |
| 19 Abr 2024 | 615.18 | 2.53 | 0.41% | 611.70 | 615.18 | 607.57 | 0 |
| 18 Abr 2024 | 612.65 | 2.91 | 0.48% | 612.39 | 613.86 | 609.10 | 0 |
| 17 Abr 2024 | 609.74 | 2.09 | 0.34% | 609.99 | 616.72 | 609.74 | 0 |
| 16 Abr 2024 | 607.65 | -11.53 | -1.86% | 619.04 | 619.04 | 607.41 | 0 |
| 15 Abr 2024 | 619.18 | 4.95 | 0.81% | 618.79 | 622.52 | 617.25 | 0 |
| 12 Abr 2024 | 614.23 | 1.06 | 0.17% | 617.41 | 619.96 | 611.74 | 0 |
| 11 Abr 2024 | 613.17 | -5.48 | -0.89% | 618.27 | 619.09 | 609.05 | 0 |
| 10 Abr 2024 | 618.65 | 2.47 | 0.40% | 618.60 | 619.26 | 612.83 | 0 |
| 09 Abr 2024 | 616.18 | -13.89 | -2.20% | 629.65 | 629.65 | 615.30 | 0 |
| 08 Abr 2024 | 630.07 | 0.15 | 0.02% | 628.17 | 632.54 | 627.25 | 0 |
| 05 Abr 2024 | 629.92 | -11.93 | -1.86% | 637.01 | 637.01 | 627.04 | 0 |
| 04 Abr 2024 | 641.85 | -7.23 | -1.11% | 648.38 | 651.47 | 641.85 | 0 |
| 03 Abr 2024 | 649.08 | -3.04 | -0.47% | 655.65 | 655.65 | 648.37 | 0 |
| 02 Abr 2024 | 652.12 | -6.41 | -0.97% | 658.79 | 662.30 | 648.49 | 0 |
| 28 Mar 2024 | 658.53 | 1.62 | 0.25% | 654.20 | 658.86 | 653.77 | 0 |
| 27 Mar 2024 | 656.91 | 4.42 | 0.68% | 653.49 | 659.18 | 652.91 | 0 |
| 26 Mar 2024 | 652.49 | 6.63 | 1.03% | 646.92 | 654.39 | 646.92 | 0 |
| 25 Mar 2024 | 645.86 | 4.57 | 0.71% | 641.81 | 646.65 | 640.13 | 0 |
| 22 Mar 2024 | 641.29 | -5.22 | -0.81% | 647.25 | 648.42 | 641.06 | 0 |
| 21 Mar 2024 | 646.51 | -0.42 | -0.06% | 647.90 | 650.98 | 641.13 | 0 |
| 20 Mar 2024 | 646.93 | -3.02 | -0.46% | 649.41 | 649.41 | 644.19 | 0 |
| 19 Mar 2024 | 649.95 | 12.97 | 2.04% | 637.02 | 650.08 | 637.02 | 0 |
| 18 Mar 2024 | 636.98 | -0.93 | -0.15% | 635.66 | 638.80 | 633.09 | 0 |
| 15 Mar 2024 | 637.91 | 6.39 | 1.01% | 630.81 | 639.29 | 630.65 | 0 |
| 14 Mar 2024 | 631.52 | -0.58 | -0.09% | 631.34 | 631.52 | 626.99 | 0 |
| 13 Mar 2024 | 632.10 | 1.30 | 0.21% | 629.80 | 634.46 | 629.75 | 0 |
| 12 Mar 2024 | 630.80 | 7.26 | 1.16% | 623.68 | 630.80 | 622.16 | 0 |
| 11 Mar 2024 | 623.54 | 1.60 | 0.26% | 617.39 | 623.54 | 615.92 | 0 |
| 08 Mar 2024 | 621.94 | 2.73 | 0.44% | 620.75 | 623.92 | 620.14 | 0 |
| 07 Mar 2024 | 619.21 | 5.91 | 0.96% | 613.19 | 619.23 | 613.14 | 0 |
| 06 Mar 2024 | 613.30 | 0.33 | 0.05% | 612.08 | 614.00 | 611.90 | 0 |
| 05 Mar 2024 | 612.97 | 4.90 | 0.81% | 608.48 | 612.99 | 606.24 | 0 |
| 04 Mar 2024 | 608.07 | 2.58 | 0.43% | 606.31 | 608.10 | 605.74 | 0 |
| 01 Mar 2024 | 605.49 | -5.16 | -0.85% | 612.59 | 612.95 | 605.04 | 0 |
| 29 Feb 2024 | 610.65 | 10.27 | 1.71% | 604.26 | 613.23 | 602.98 | 0 |
| 28 Feb 2024 | 600.38 | 2.69 | 0.45% | 599.82 | 603.03 | 598.09 | 0 |
| 27 Feb 2024 | 597.69 | 0.01 | 0.00% | 597.12 | 598.95 | 592.57 | 0 |
| 26 Feb 2024 | 597.68 | -2.18 | -0.36% | 599.82 | 604.45 | 597.45 | 0 |
| 23 Feb 2024 | 599.86 | -7.29 | -1.20% | 603.52 | 604.04 | 596.59 | 0 |
| 22 Feb 2024 | 607.15 | 9.26 | 1.55% | 601.99 | 608.34 | 601.99 | 0 |
| 21 Feb 2024 | 597.89 | 1.96 | 0.33% | 595.59 | 600.55 | 594.31 | 0 |
