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.
3STS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 16.432 | 1.03 | 6.67% | 15.242 | 16.432 | 15.00 | 5,255 |
| 09 May 2024 | 15.404 | 1.15 | 8.04% | 15.186 | 15.67 | 14.98 | 4,889 |
| 08 May 2024 | 14.258 | 1.54 | 12.09% | 14.258 | 14.258 | 14.258 | 0 |
| 07 May 2024 | 12.72 | -0.57 | -4.29% | 12.72 | 12.72 | 12.72 | 0 |
| 06 May 2024 | 13.29 | 0.02 | 0.17% | 13.29 | 13.29 | 13.29 | 0 |
| 03 May 2024 | 13.268 | 0.03 | 0.26% | 13.806 | 13.806 | 13.268 | 310 |
| 02 May 2024 | 13.234 | 0.96 | 7.86% | 13.554 | 13.554 | 13.234 | 4,003 |
| 30 Abr 2024 | 12.27 | -2.91 | -19.19% | 12.27 | 12.27 | 12.27 | 420 |
| 29 Abr 2024 | 15.184 | -4.85 | -24.21% | 20.275 | 20.275 | 13.266 | 12,668 |
| 26 Abr 2024 | 20.035 | -4.94 | -19.76% | 20.035 | 20.035 | 20.035 | 263 |
| 25 Abr 2024 | 24.97 | -15.37 | -38.09% | 25.98 | 26.34 | 24.97 | 3,128 |
| 24 Abr 2024 | 40.335 | 0.00 | 0.00% | 40.335 | 40.335 | 40.335 | 0 |
| 23 Abr 2024 | 40.335 | -2.59 | -6.02% | 40.935 | 41.395 | 40.335 | 676 |
| 22 Abr 2024 | 42.92 | 7.42 | 20.90% | 42.00 | 42.92 | 42.00 | 846 |
| 19 Abr 2024 | 35.50 | 3.77 | 11.86% | 35.50 | 35.50 | 35.50 | 390 |
| 18 Abr 2024 | 31.735 | 1.41 | 4.63% | 31.735 | 31.735 | 31.735 | 0 |
| 17 Abr 2024 | 30.33 | 5.47 | 22.00% | 30.845 | 30.845 | 30.02 | 1,096 |
| 16 Abr 2024 | 24.86 | 0.00 | 0.00% | 24.86 | 24.86 | 24.86 | 0 |
| 15 Abr 2024 | 24.86 | 0.14 | 0.57% | 24.69 | 24.86 | 24.69 | 603 |
| 12 Abr 2024 | 24.72 | 0.00 | 0.00% | 24.72 | 24.72 | 24.72 | 0 |
| 11 Abr 2024 | 24.72 | 2.85 | 13.01% | 24.41 | 24.725 | 23.805 | 835 |
| 10 Abr 2024 | 21.875 | -0.67 | -2.95% | 21.875 | 21.875 | 21.875 | 0 |
| 09 Abr 2024 | 22.54 | -1.94 | -7.92% | 23.695 | 23.695 | 21.345 | 8,202 |
| 08 Abr 2024 | 24.48 | 0.00 | 0.00% | 24.48 | 24.48 | 24.48 | 0 |
| 05 Abr 2024 | 24.48 | -0.45 | -1.81% | 24.57 | 24.57 | 24.48 | 310 |
| 04 Abr 2024 | 24.93 | -2.97 | -10.63% | 25.63 | 25.63 | 24.93 | 208 |
| 03 Abr 2024 | 27.895 | 6.28 | 29.02% | 27.38 | 28.075 | 27.38 | 597 |
| 02 Abr 2024 | 21.62 | 0.00 | 0.00% | 21.62 | 21.62 | 21.62 | 0 |
| 28 Mar 2024 | 21.62 | -0.57 | -2.57% | 21.62 | 21.62 | 21.62 | 0 |
| 27 Mar 2024 | 22.19 | -3.00 | -11.91% | 22.19 | 22.19 | 22.19 | 0 |
| 26 Mar 2024 | 25.19 | 0.00 | 0.00% | 25.19 | 25.19 | 25.19 | 0 |
| 25 Mar 2024 | 25.19 | -2.58 | -9.29% | 26.505 | 26.505 | 25.19 | 8 |
| 22 Mar 2024 | 27.77 | 2.99 | 12.07% | 24.735 | 27.77 | 24.735 | 887 |
| 21 Mar 2024 | 24.78 | 0.00 | 0.00% | 24.78 | 24.78 | 24.78 | 0 |
| 20 Mar 2024 | 24.78 | 0.60 | 2.48% | 24.78 | 24.78 | 24.78 | 0 |
| 19 Mar 2024 | 24.18 | -3.48 | -12.57% | 24.18 | 24.18 | 24.18 | 0 |
| 18 Mar 2024 | 27.655 | -1.36 | -4.67% | 27.14 | 27.655 | 27.14 | 2,168 |
| 15 Mar 2024 | 29.01 | 0.95 | 3.39% | 30.05 | 30.05 | 29.01 | 3,058 |
| 14 Mar 2024 | 28.06 | 4.46 | 18.90% | 27.36 | 28.20 | 27.36 | 1,474 |
| 13 Mar 2024 | 23.60 | 0.67 | 2.92% | 23.60 | 23.60 | 23.60 | 0 |
| 12 Mar 2024 | 22.93 | -1.37 | -5.62% | 22.93 | 22.93 | 22.93 | 0 |
| 11 Mar 2024 | 24.295 | 1.69 | 7.45% | 24.295 | 24.295 | 24.295 | 0 |
| 08 Mar 2024 | 22.61 | -1.66 | -6.82% | 23.025 | 23.025 | 22.61 | 1,021 |
| 07 Mar 2024 | 24.265 | 2.30 | 10.47% | 25.175 | 25.175 | 24.255 | 487 |
| 06 Mar 2024 | 21.965 | -0.12 | -0.52% | 21.96 | 21.965 | 21.96 | 40 |
| 05 Mar 2024 | 22.08 | 4.52 | 25.71% | 21.48 | 22.08 | 21.48 | 766 |
| 04 Mar 2024 | 17.564 | 0.28 | 1.61% | 16.874 | 17.698 | 16.874 | 26 |
| 01 Mar 2024 | 17.286 | 0.87 | 5.33% | 17.068 | 17.286 | 17.068 | 21 |
| 29 Feb 2024 | 16.412 | -0.92 | -5.33% | 16.976 | 16.976 | 16.412 | 913 |
| 28 Feb 2024 | 17.336 | -0.29 | -1.63% | 17.26 | 17.336 | 17.26 | 50 |
| 27 Feb 2024 | 17.624 | -1.43 | -7.49% | 17.624 | 17.624 | 17.624 | 0 |
| 26 Feb 2024 | 19.05 | 0.00 | 0.00% | 19.05 | 19.05 | 19.05 | 0 |
| 23 Feb 2024 | 19.05 | -1.01 | -5.01% | 18.722 | 19.068 | 18.722 | 50 |
| 22 Feb 2024 | 20.055 | 1.06 | 5.55% | 18.632 | 20.055 | 18.632 | 50 |
| 21 Feb 2024 | 19.00 | -0.84 | -4.22% | 19.812 | 19.924 | 19.00 | 78 |
| 20 Feb 2024 | 19.838 | 2.76 | 16.17% | 18.436 | 19.838 | 18.436 | 25 |
| 19 Feb 2024 | 17.076 | 0.00 | 0.00% | 17.076 | 17.076 | 17.076 | 0 |
| 16 Feb 2024 | 17.076 | -4.08 | -19.28% | 17.076 | 17.076 | 17.076 | 2 |
| 15 Feb 2024 | 21.155 | -1.66 | -7.26% | 21.265 | 21.32 | 21.155 | 20 |
| 14 Feb 2024 | 22.81 | -0.79 | -3.35% | 23.255 | 23.395 | 22.81 | 169 |
| 13 Feb 2024 | 23.60 | 2.73 | 13.05% | 22.06 | 24.50 | 22.06 | 770 |
| 12 Feb 2024 | 20.875 | -0.71 | -3.29% | 20.425 | 21.00 | 20.425 | 121 |
