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.
X521S Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jul 2024 | 2.02 | 0.40 | 24.69% | 1.615 | 2.175 | 1.595 | 0 |
| 04 Jul 2024 | 1.62 | 0.13 | 8.72% | 1.635 | 1.715 | 1.575 | 0 |
| 03 Jul 2024 | 1.49 | 0.41 | 37.96% | 1.295 | 1.615 | 1.295 | 0 |
| 02 Jul 2024 | 1.08 | 0.37 | 52.11% | 0.805 | 1.08 | 0.615 | 0 |
| 01 Jul 2024 | 0.71 | -0.33 | -31.73% | 1.285 | 1.335 | 0.71 | 0 |
| 28 Jun 2024 | 1.04 | 0.28 | 36.84% | 0.825 | 1.155 | 0.765 | 0 |
| 27 Jun 2024 | 0.76 | -0.26 | -25.49% | 0.955 | 1.095 | 0.75 | 0 |
| 26 Jun 2024 | 1.02 | -0.18 | -15.00% | 1.40 | 1.50 | 0.925 | 0 |
| 25 Jun 2024 | 1.20 | -0.32 | -21.05% | 1.395 | 1.41 | 0.915 | 0 |
| 24 Jun 2024 | 1.52 | -0.03 | -1.94% | 1.665 | 1.715 | 1.485 | 0 |
| 21 Jun 2024 | 1.55 | -0.25 | -13.89% | 1.685 | 1.755 | 1.295 | 0 |
| 20 Jun 2024 | 1.80 | 0.09 | 5.26% | 1.725 | 1.915 | 1.60 | 0 |
| 19 Jun 2024 | 1.71 | -0.91 | -34.73% | 2.665 | 2.665 | 1.655 | 0 |
| 18 Jun 2024 | 2.62 | 0.16 | 6.50% | 2.815 | 2.915 | 2.445 | 0 |
| 17 Jun 2024 | 2.46 | 0.17 | 7.42% | 2.485 | 2.645 | 2.405 | 0 |
| 14 Jun 2024 | 2.29 | -0.67 | -22.64% | 3.185 | 3.225 | 2.275 | 0 |
| 13 Jun 2024 | 2.96 | -0.46 | -13.45% | 3.395 | 3.445 | 2.805 | 0 |
| 12 Jun 2024 | 3.42 | 0.64 | 23.02% | 2.995 | 3.455 | 2.81 | 198 |
| 11 Jun 2024 | 2.78 | -0.40 | -12.58% | 3.135 | 3.155 | 2.655 | 0 |
| 10 Jun 2024 | 3.18 | -0.10 | -3.05% | 2.915 | 3.195 | 2.915 | 0 |
| 07 Jun 2024 | 3.28 | 0.11 | 3.47% | 3.215 | 3.315 | 2.935 | 370 |
| 06 Jun 2024 | 3.17 | 0.48 | 17.84% | 2.925 | 3.185 | 2.865 | 410 |
| 05 Jun 2024 | 2.69 | 0.57 | 26.89% | 2.345 | 2.735 | 2.225 | 2,160 |
| 04 Jun 2024 | 2.12 | 0.34 | 19.10% | 1.81 | 2.315 | 1.79 | 0 |
| 03 Jun 2024 | 1.78 | 0.28 | 18.67% | 1.935 | 2.025 | 1.745 | 0 |
| 31 May 2024 | 1.50 | 0.01 | 0.67% | 1.535 | 1.725 | 1.335 | 500 |
| 30 May 2024 | 1.49 | 0.11 | 7.97% | 1.335 | 1.595 | 1.20 | 0 |
| 29 May 2024 | 1.38 | -0.48 | -25.81% | 1.805 | 1.875 | 1.325 | 3,105 |
| 28 May 2024 | 1.86 | 0.05 | 2.76% | 1.805 | 1.985 | 1.635 | 0 |
| 27 May 2024 | 1.81 | -0.13 | -6.70% | 1.945 | 1.965 | 1.705 | 0 |
| 24 May 2024 | 1.94 | -0.16 | -7.62% | 1.965 | 1.965 | 1.755 | 500 |
| 23 May 2024 | 2.10 | 0.03 | 1.45% | 2.415 | 2.475 | 2.015 | 3,700 |
| 22 May 2024 | 2.07 | 0.57 | 38.00% | 1.545 | 2.075 | 1.325 | 1,600 |
| 21 May 2024 | 1.50 | -0.49 | -24.62% | 1.965 | 1.975 | 1.335 | 0 |
| 20 May 2024 | 1.99 | 0.15 | 8.15% | 1.80 | 2.01 | 1.745 | 0 |
| 17 May 2024 | 1.84 | -0.25 | -11.96% | 1.95 | 2.05 | 1.775 | 0 |
| 16 May 2024 | 2.09 | -0.07 | -3.24% | 2.295 | 2.37 | 2.07 | 700 |
| 15 May 2024 | 2.16 | 0.27 | 14.29% | 1.985 | 2.175 | 1.845 | 754 |
| 14 May 2024 | 1.89 | 0.33 | 21.15% | 1.435 | 1.915 | 1.435 | 0 |
| 13 May 2024 | 1.56 | 0.06 | 4.00% | 1.525 | 1.625 | 1.465 | 0 |
| 10 May 2024 | 1.50 | 0.02 | 1.35% | 1.455 | 1.595 | 1.445 | 0 |
| 09 May 2024 | 1.48 | 0.02 | 1.37% | 1.425 | 1.585 | 1.365 | 700 |
| 08 May 2024 | 1.46 | -0.41 | -21.93% | 1.665 | 1.855 | 1.46 | 0 |
| 07 May 2024 | 1.87 | 0.48 | 34.53% | 1.615 | 2.075 | 1.615 | 1,644 |
| 06 May 2024 | 1.39 | 0.09 | 6.92% | 1.33 | 1.535 | 1.285 | 0 |
| 03 May 2024 | 1.30 | 0.38 | 41.30% | 1.045 | 1.465 | 0.985 | 500 |
| 02 May 2024 | 0.92 | -0.70 | -43.21% | 1.01 | 1.295 | 0.915 | 3,538 |
| 30 Abr 2024 | 1.62 | -0.25 | -13.37% | 1.96 | 2.085 | 1.575 | 992 |
| 29 Abr 2024 | 1.87 | -0.28 | -13.02% | 2.19 | 2.245 | 1.805 | 5,781 |
| 26 Abr 2024 | 2.15 | -0.37 | -14.68% | 2.78 | 2.855 | 2.14 | 0 |
| 25 Abr 2024 | 2.52 | 0.13 | 5.22% | 1.435 | 2.965 | 1.435 | 0 |
| 24 Abr 2024 | 2.395 | 0.95 | 65.17% | 1.825 | 2.665 | 1.805 | 0 |
| 23 Abr 2024 | 1.45 | 0.29 | 25.00% | 1.565 | 1.58 | 1.29 | 80 |
| 22 Abr 2024 | 1.16 | -0.06 | -4.92% | 1.16 | 1.355 | 1.045 | 2,000 |
| 19 Abr 2024 | 1.22 | -0.43 | -26.06% | 1.37 | 1.445 | 1.22 | 1,000 |
| 18 Abr 2024 | 1.65 | -0.19 | -10.33% | 1.84 | 2.015 | 1.465 | 0 |
| 17 Abr 2024 | 1.84 | -0.02 | -1.08% | 1.735 | 1.995 | 1.435 | 0 |
| 16 Abr 2024 | 1.86 | -0.39 | -17.33% | 1.89 | 1.955 | 1.695 | 1,000 |
| 15 Abr 2024 | 2.25 | -0.10 | -4.26% | 2.39 | 2.535 | 2.195 | 0 |
| 12 Abr 2024 | 2.35 | -0.20 | -7.84% | 2.75 | 2.82 | 2.265 | 0 |
| 11 Abr 2024 | 2.55 | -0.02 | -0.78% | 2.505 | 2.675 | 2.415 | 0 |
| 10 Abr 2024 | 2.57 | -0.07 | -2.65% | 2.86 | 2.995 | 2.545 | 0 |
| 09 Abr 2024 | 2.64 | 0.25 | 10.46% | 2.31 | 2.755 | 2.31 | 0 |
| 08 Abr 2024 | 2.39 | 0.13 | 5.75% | 2.20 | 2.425 | 2.17 | 0 |
