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.
R651S Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.84 | -0.29 | -25.66% | 1.165 | 1.165 | 0.805 | 2,710 |
| 13 Jun 2024 | 1.13 | -0.12 | -9.60% | 1.235 | 1.265 | 1.12 | 0 |
| 12 Jun 2024 | 1.25 | 0.10 | 8.70% | 1.185 | 1.305 | 1.155 | 0 |
| 11 Jun 2024 | 1.15 | -0.04 | -3.36% | 1.215 | 1.245 | 1.135 | 150 |
| 10 Jun 2024 | 1.19 | -0.03 | -2.06% | 1.125 | 1.19 | 1.125 | 0 |
| 07 Jun 2024 | 1.215 | -0.05 | -3.95% | 1.305 | 1.315 | 1.205 | 4,350 |
| 06 Jun 2024 | 1.265 | -0.04 | -3.07% | 1.315 | 1.365 | 1.245 | 1,700 |
| 05 Jun 2024 | 1.305 | 0.07 | 5.24% | 1.275 | 1.345 | 1.245 | 0 |
| 04 Jun 2024 | 1.24 | -0.07 | -5.34% | 1.285 | 1.325 | 1.155 | 0 |
| 03 Jun 2024 | 1.31 | 0.05 | 3.97% | 1.335 | 1.395 | 1.305 | 0 |
| 31 May 2024 | 1.26 | -0.06 | -4.55% | 1.375 | 1.385 | 1.255 | 0 |
| 30 May 2024 | 1.32 | 0.06 | 4.76% | 1.215 | 1.375 | 1.17 | 0 |
| 29 May 2024 | 1.26 | -0.13 | -9.35% | 1.375 | 1.385 | 1.26 | 200 |
| 28 May 2024 | 1.39 | -0.09 | -6.08% | 1.485 | 1.505 | 1.385 | 0 |
| 27 May 2024 | 1.48 | 0.06 | 4.23% | 1.425 | 1.48 | 1.415 | 0 |
| 24 May 2024 | 1.42 | -0.07 | -4.70% | 1.415 | 1.485 | 1.375 | 0 |
| 23 May 2024 | 1.49 | 0.03 | 2.05% | 1.485 | 1.565 | 1.465 | 0 |
| 22 May 2024 | 1.46 | 0.00 | 0.00% | 1.475 | 1.535 | 1.435 | 0 |
| 21 May 2024 | 1.46 | -0.19 | -11.52% | 1.605 | 1.645 | 1.46 | 2,070 |
| 20 May 2024 | 1.65 | 0.09 | 5.77% | 1.575 | 1.695 | 1.565 | 0 |
| 17 May 2024 | 1.56 | -0.01 | -0.64% | 1.535 | 1.605 | 1.535 | 0 |
| 16 May 2024 | 1.57 | -0.10 | -5.99% | 1.685 | 1.725 | 1.57 | 0 |
| 15 May 2024 | 1.67 | 0.08 | 5.03% | 1.595 | 1.685 | 1.565 | 250 |
| 14 May 2024 | 1.59 | -0.06 | -3.64% | 1.655 | 1.675 | 1.59 | 0 |
| 13 May 2024 | 1.65 | 0.06 | 3.77% | 1.605 | 1.685 | 1.595 | 290 |
| 10 May 2024 | 1.59 | 0.21 | 15.22% | 1.415 | 1.625 | 1.405 | 0 |
| 09 May 2024 | 1.38 | -0.25 | -15.34% | 1.625 | 1.625 | 1.38 | 250 |
| 08 May 2024 | 1.63 | 0.00 | 0.00% | 1.635 | 1.765 | 1.625 | 0 |
| 07 May 2024 | 1.63 | -0.04 | -2.40% | 1.685 | 1.735 | 1.63 | 0 |
| 06 May 2024 | 1.67 | 0.14 | 9.15% | 1.535 | 1.67 | 1.535 | 700 |
| 03 May 2024 | 1.53 | 0.01 | 0.66% | 1.545 | 1.605 | 1.465 | 0 |
| 02 May 2024 | 1.52 | -0.11 | -6.75% | 1.585 | 1.615 | 1.465 | 200 |
| 30 Abr 2024 | 1.63 | -0.06 | -3.55% | 1.705 | 1.735 | 1.605 | 0 |
| 29 Abr 2024 | 1.69 | -0.14 | -7.40% | 1.86 | 1.86 | 1.685 | 0 |
| 26 Abr 2024 | 1.825 | 0.11 | 6.41% | 1.745 | 1.875 | 1.595 | 500 |
| 25 Abr 2024 | 1.715 | -0.03 | -1.72% | 1.785 | 1.785 | 1.595 | 0 |
| 24 Abr 2024 | 1.745 | 0.20 | 12.94% | 1.55 | 1.765 | 1.54 | 2,050 |
| 23 Abr 2024 | 1.545 | 0.23 | 17.49% | 1.37 | 1.545 | 1.34 | 0 |
| 22 Abr 2024 | 1.315 | 0.01 | 0.77% | 1.34 | 1.385 | 1.315 | 50 |
| 19 Abr 2024 | 1.305 | -0.03 | -2.25% | 1.21 | 1.325 | 1.125 | 2,250 |
| 18 Abr 2024 | 1.335 | 0.13 | 10.79% | 1.22 | 1.345 | 1.21 | 0 |
| 17 Abr 2024 | 1.205 | 0.06 | 4.78% | 1.18 | 1.285 | 1.15 | 0 |
| 16 Abr 2024 | 1.15 | -0.24 | -17.27% | 1.265 | 1.315 | 1.145 | 753 |
| 15 Abr 2024 | 1.39 | -0.03 | -2.11% | 1.405 | 1.485 | 1.38 | 0 |
| 12 Abr 2024 | 1.42 | -0.13 | -8.39% | 1.605 | 1.645 | 1.405 | 3,300 |
| 11 Abr 2024 | 1.55 | -0.15 | -8.82% | 1.705 | 1.705 | 1.465 | 1,300 |
| 10 Abr 2024 | 1.70 | 0.05 | 3.34% | 1.725 | 1.735 | 1.625 | 0 |
| 09 Abr 2024 | 1.645 | -0.06 | -3.24% | 1.69 | 1.705 | 1.595 | 600 |
| 08 Abr 2024 | 1.70 | -0.06 | -3.41% | 1.80 | 1.825 | 1.70 | 2,832 |
| 05 Abr 2024 | 1.76 | -0.17 | -8.81% | 1.83 | 1.83 | 1.735 | 0 |
| 04 Abr 2024 | 1.93 | 0.01 | 0.52% | 1.91 | 2.025 | 1.91 | 240 |
| 03 Abr 2024 | 1.92 | 0.03 | 1.59% | 1.88 | 1.935 | 1.855 | 0 |
| 02 Abr 2024 | 1.89 | -0.18 | -8.70% | 2.04 | 2.065 | 1.89 | 50 |
| 28 Mar 2024 | 2.07 | 0.00 | 0.00% | 2.06 | 2.135 | 2.05 | 500 |
| 27 Mar 2024 | 2.07 | -0.03 | -1.43% | 2.12 | 2.13 | 2.015 | 100 |
| 26 Mar 2024 | 2.10 | 0.06 | 2.94% | 2.08 | 2.11 | 2.015 | 1,934 |
| 25 Mar 2024 | 2.04 | 0.07 | 3.55% | 1.98 | 2.065 | 1.935 | 6,193 |
| 22 Mar 2024 | 1.97 | 0.10 | 5.35% | 1.845 | 1.97 | 1.835 | 0 |
| 21 Mar 2024 | 1.87 | 0.11 | 6.25% | 1.845 | 1.875 | 1.805 | 0 |
| 20 Mar 2024 | 1.76 | 0.08 | 4.76% | 1.635 | 1.76 | 1.635 | 0 |
| 19 Mar 2024 | 1.68 | -0.01 | -0.59% | 1.685 | 1.765 | 1.675 | 0 |
| 18 Mar 2024 | 1.69 | -0.08 | -4.52% | 1.795 | 1.835 | 1.69 | 0 |
