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.
D872S Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 1.43 | -0.13 | -8.33% | 1.615 | 1.635 | 1.235 | 0 |
| 03 Jun 2024 | 1.56 | 0.06 | 3.65% | 1.345 | 1.695 | 1.295 | 0 |
| 31 May 2024 | 1.505 | -0.29 | -15.92% | 1.705 | 1.835 | 1.505 | 0 |
| 30 May 2024 | 1.79 | -0.24 | -11.82% | 2.155 | 2.155 | 1.78 | 0 |
| 29 May 2024 | 2.03 | 0.24 | 13.73% | 1.825 | 2.105 | 1.765 | 275 |
| 28 May 2024 | 1.785 | 0.18 | 10.87% | 1.645 | 1.805 | 1.53 | 0 |
| 27 May 2024 | 1.61 | -0.03 | -1.83% | 1.695 | 1.72 | 1.555 | 0 |
| 24 May 2024 | 1.64 | 0.12 | 7.89% | 1.665 | 1.685 | 1.475 | 0 |
| 23 May 2024 | 1.52 | 0.14 | 10.14% | 1.365 | 1.565 | 1.285 | 0 |
| 22 May 2024 | 1.38 | -0.33 | -19.30% | 1.685 | 1.745 | 1.315 | 0 |
| 21 May 2024 | 1.71 | 0.10 | 6.21% | 1.675 | 1.845 | 1.635 | 700 |
| 20 May 2024 | 1.61 | -0.01 | -0.62% | 1.56 | 1.625 | 1.475 | 0 |
| 17 May 2024 | 1.62 | 0.24 | 17.39% | 1.38 | 1.695 | 1.38 | 0 |
| 16 May 2024 | 1.38 | 0.18 | 15.00% | 1.155 | 1.415 | 1.135 | 0 |
| 15 May 2024 | 1.20 | -0.07 | -5.51% | 1.135 | 1.455 | 1.135 | 0 |
| 14 May 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 0 |
| 13 May 2024 | 1.27 | -0.12 | -8.63% | 1.34 | 1.355 | 1.215 | 0 |
| 10 May 2024 | 1.39 | 0.00 | 0.00% | 1.345 | 1.455 | 1.245 | 0 |
| 09 May 2024 | 1.39 | -0.30 | -17.75% | 1.705 | 1.715 | 1.355 | 700 |
| 08 May 2024 | 1.69 | -0.16 | -8.65% | 1.815 | 1.825 | 1.575 | 0 |
| 07 May 2024 | 1.85 | -0.11 | -5.37% | 1.935 | 2.105 | 1.81 | 4,289 |
| 06 May 2024 | 1.955 | -0.08 | -3.69% | 2.02 | 2.04 | 1.805 | 0 |
| 03 May 2024 | 2.03 | -0.21 | -9.38% | 2.25 | 2.315 | 1.875 | 0 |
| 02 May 2024 | 2.24 | 0.16 | 7.69% | 2.10 | 2.375 | 2.10 | 0 |
| 30 Abr 2024 | 2.08 | -0.09 | -4.15% | 2.13 | 2.15 | 1.885 | 0 |
| 29 Abr 2024 | 2.17 | -0.09 | -3.98% | 2.155 | 2.195 | 2.035 | 0 |
| 26 Abr 2024 | 2.26 | -0.35 | -13.41% | 2.445 | 2.535 | 2.235 | 0 |
| 25 Abr 2024 | 2.61 | 0.24 | 10.13% | 2.40 | 2.795 | 2.075 | 0 |
| 24 Abr 2024 | 2.37 | 0.01 | 0.42% | 2.355 | 2.395 | 2.095 | 0 |
| 23 Abr 2024 | 2.36 | 0.01 | 0.43% | 2.195 | 2.375 | 2.165 | 0 |
| 22 Abr 2024 | 2.35 | 0.24 | 11.37% | 2.005 | 2.445 | 1.975 | 0 |
| 19 Abr 2024 | 2.11 | -1.11 | -34.47% | 2.315 | 2.375 | 2.055 | 0 |
| 18 Abr 2024 | 3.22 | -0.22 | -6.40% | 3.405 | 3.445 | 3.185 | 0 |
| 17 Abr 2024 | 3.44 | -0.26 | -6.90% | 3.555 | 3.555 | 3.215 | 0 |
| 16 Abr 2024 | 3.695 | 0.07 | 1.79% | 3.725 | 3.845 | 3.575 | 0 |
| 15 Abr 2024 | 3.63 | -0.01 | -0.27% | 3.615 | 3.675 | 3.485 | 0 |
| 12 Abr 2024 | 3.64 | 0.14 | 4.00% | 3.355 | 3.735 | 3.145 | 0 |
| 11 Abr 2024 | 3.50 | -0.13 | -3.58% | 3.635 | 3.645 | 3.315 | 0 |
| 10 Abr 2024 | 3.63 | -0.07 | -1.89% | 3.565 | 3.815 | 3.475 | 0 |
| 09 Abr 2024 | 3.70 | -0.10 | -2.50% | 3.87 | 3.875 | 3.615 | 0 |
| 08 Abr 2024 | 3.795 | 0.02 | 0.40% | 3.69 | 3.965 | 3.65 | 0 |
| 05 Abr 2024 | 3.78 | 0.36 | 10.36% | 3.695 | 3.815 | 3.535 | 0 |
| 04 Abr 2024 | 3.425 | 0.05 | 1.48% | 3.38 | 3.635 | 3.27 | 0 |
| 03 Abr 2024 | 3.375 | 0.50 | 17.39% | 2.95 | 3.385 | 2.82 | 0 |
| 02 Abr 2024 | 2.875 | 0.38 | 15.23% | 2.425 | 2.875 | 2.335 | 0 |
| 28 Mar 2024 | 2.495 | 0.00 | 0.20% | 2.44 | 2.50 | 2.335 | 0 |
| 27 Mar 2024 | 2.49 | -0.25 | -8.96% | 2.765 | 2.78 | 2.395 | 0 |
| 26 Mar 2024 | 2.735 | 0.09 | 3.21% | 2.60 | 2.775 | 2.485 | 0 |
| 25 Mar 2024 | 2.65 | -0.15 | -5.36% | 2.885 | 2.985 | 2.605 | 0 |
| 22 Mar 2024 | 2.80 | 0.15 | 5.66% | 2.705 | 2.925 | 2.685 | 0 |
| 21 Mar 2024 | 2.65 | 0.07 | 2.71% | 2.425 | 2.835 | 2.365 | 0 |
| 20 Mar 2024 | 2.58 | 0.17 | 7.05% | 2.545 | 2.635 | 2.405 | 0 |
| 19 Mar 2024 | 2.41 | 0.09 | 3.88% | 2.38 | 2.515 | 2.315 | 0 |
| 18 Mar 2024 | 2.32 | 0.19 | 8.67% | 2.085 | 2.375 | 2.065 | 0 |
| 15 Mar 2024 | 2.135 | 0.26 | 14.17% | 1.985 | 2.135 | 1.735 | 0 |
| 14 Mar 2024 | 1.87 | 0.23 | 13.68% | 1.645 | 1.895 | 1.565 | 0 |
| 13 Mar 2024 | 1.645 | -0.24 | -12.50% | 1.835 | 1.88 | 1.635 | 0 |
| 12 Mar 2024 | 1.88 | -0.11 | -5.53% | 1.835 | 2.165 | 1.825 | 0 |
| 11 Mar 2024 | 1.99 | -0.02 | -1.00% | 2.145 | 2.165 | 1.915 | 0 |
| 08 Mar 2024 | 2.01 | -0.20 | -8.84% | 2.205 | 2.225 | 1.905 | 0 |
| 07 Mar 2024 | 2.205 | -0.34 | -13.19% | 2.52 | 2.625 | 2.175 | 0 |
