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.
3LVE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 45.335 | 2.55 | 5.96% | 44.17 | 47.155 | 42.84 | 1,329 |
| 27 Jun 2024 | 42.785 | 0.01 | 0.02% | 43.56 | 45.73 | 42.615 | 767 |
| 26 Jun 2024 | 42.775 | -0.95 | -2.16% | 49.18 | 50.85 | 41.905 | 6,551 |
| 25 Jun 2024 | 43.72 | 3.78 | 9.45% | 36.67 | 44.56 | 34.775 | 6,127 |
| 24 Jun 2024 | 39.945 | -9.89 | -19.85% | 45.16 | 45.32 | 38.325 | 11,203 |
| 21 Jun 2024 | 49.835 | -13.62 | -21.46% | 54.16 | 54.275 | 45.255 | 3,983 |
| 20 Jun 2024 | 63.455 | 0.16 | 0.25% | 66.30 | 66.77 | 59.84 | 4,138 |
| 19 Jun 2024 | 63.295 | 7.28 | 12.99% | 62.18 | 65.35 | 61.575 | 6,009 |
| 18 Jun 2024 | 56.02 | 2.59 | 4.85% | 53.13 | 56.28 | 52.91 | 1,429 |
| 17 Jun 2024 | 53.43 | 0.23 | 0.42% | 55.48 | 56.52 | 51.475 | 3,601 |
| 14 Jun 2024 | 53.205 | 3.42 | 6.86% | 52.88 | 55.43 | 49.875 | 9,511 |
| 13 Jun 2024 | 49.79 | 3.09 | 6.61% | 49.20 | 51.335 | 47.75 | 4,400 |
| 12 Jun 2024 | 46.705 | 4.56 | 10.81% | 45.63 | 48.125 | 44.935 | 3,974 |
| 11 Jun 2024 | 42.15 | -1.66 | -3.79% | 42.15 | 42.15 | 42.15 | 161 |
| 10 Jun 2024 | 43.81 | -276.37 | -86.32% | 42.06 | 44.205 | 41.765 | 1,267 |
| 07 Jun 2024 | 320.175 | -10.34 | -3.13% | 326.61 | 332.69 | 312.07 | 610 |
| 06 Jun 2024 | 330.515 | 4.15 | 1.27% | 349.74 | 368.63 | 313.08 | 2,444 |
| 05 Jun 2024 | 326.36 | 41.31 | 14.49% | 290.76 | 328.115 | 289.60 | 1,753 |
| 04 Jun 2024 | 285.05 | 7.07 | 2.54% | 295.88 | 297.985 | 282.705 | 443 |
| 03 Jun 2024 | 277.98 | 27.47 | 10.96% | 273.06 | 286.145 | 270.725 | 340 |
| 31 May 2024 | 250.515 | -30.73 | -10.93% | 261.00 | 279.53 | 246.19 | 325 |
| 30 May 2024 | 281.245 | -4.89 | -1.71% | 283.25 | 299.815 | 277.865 | 179 |
| 29 May 2024 | 286.13 | 12.03 | 4.39% | 285.09 | 301.385 | 263.82 | 1,882 |
| 28 May 2024 | 274.105 | 47.87 | 21.16% | 255.00 | 276.14 | 249.755 | 2,361 |
| 24 May 2024 | 226.235 | 1.33 | 0.59% | 215.57 | 230.67 | 206.87 | 1,208 |
| 23 May 2024 | 224.91 | 51.21 | 29.48% | 206.37 | 225.815 | 204.14 | 1,801 |
| 22 May 2024 | 173.70 | 0.98 | 0.57% | 177.89 | 178.43 | 169.665 | 803 |
| 21 May 2024 | 172.715 | 1.01 | 0.59% | 171.18 | 173.435 | 163.765 | 581 |
| 20 May 2024 | 171.71 | 5.40 | 3.25% | 166.00 | 173.76 | 164.435 | 225 |
| 17 May 2024 | 166.31 | -10.08 | -5.71% | 169.50 | 173.42 | 163.32 | 468 |
| 16 May 2024 | 176.385 | 6.78 | 4.00% | 175.00 | 178.57 | 171.86 | 20 |
| 15 May 2024 | 169.605 | 14.44 | 9.31% | 169.605 | 169.605 | 169.605 | 0 |
| 14 May 2024 | 155.165 | 4.72 | 3.14% | 155.165 | 155.165 | 155.165 | 0 |
| 13 May 2024 | 150.44 | 0.17 | 0.11% | 150.44 | 150.44 | 150.44 | 0 |
| 10 May 2024 | 150.27 | 1.91 | 1.29% | 153.37 | 157.19 | 147.72 | 38 |
| 09 May 2024 | 148.36 | -2.92 | -1.93% | 148.36 | 148.36 | 148.36 | 0 |
| 08 May 2024 | 151.28 | -2.38 | -1.55% | 150.00 | 157.225 | 149.51 | 26 |
| 07 May 2024 | 153.66 | 10.57 | 7.39% | 156.58 | 160.045 | 146.98 | 194 |
| 03 May 2024 | 143.09 | 14.17 | 10.99% | 137.00 | 146.77 | 135.95 | 596 |
| 02 May 2024 | 128.92 | 9.00 | 7.51% | 128.92 | 128.92 | 128.92 | 10 |
| 01 May 2024 | 119.915 | -23.21 | -16.22% | 123.95 | 127.89 | 118.11 | 200 |
| 30 Abr 2024 | 143.125 | 2.79 | 1.99% | 141.51 | 148.865 | 139.075 | 109 |
| 29 Abr 2024 | 140.335 | -1.43 | -1.01% | 148.00 | 148.00 | 132.735 | 200 |
| 26 Abr 2024 | 141.765 | 24.03 | 20.42% | 128.84 | 143.245 | 125.195 | 55 |
| 25 Abr 2024 | 117.73 | -3.40 | -2.81% | 109.21 | 120.765 | 101.70 | 21 |
| 24 Abr 2024 | 121.13 | -1.10 | -0.90% | 132.51 | 132.51 | 119.01 | 251 |
| 23 Abr 2024 | 122.225 | 18.18 | 17.47% | 115.32 | 123.39 | 113.92 | 101 |
| 22 Abr 2024 | 104.05 | -21.91 | -17.39% | 103.54 | 111.15 | 99.105 | 1,044 |
| 19 Abr 2024 | 125.955 | -18.66 | -12.90% | 133.30 | 137.765 | 124.065 | 201 |
| 18 Abr 2024 | 144.61 | -4.66 | -3.12% | 141.43 | 147.51 | 131.14 | 51 |
| 17 Abr 2024 | 149.27 | -6.37 | -4.09% | 150.00 | 152.18 | 146.335 | 15 |
| 16 Abr 2024 | 155.64 | -6.96 | -4.28% | 149.00 | 157.76 | 142.455 | 117 |
| 15 Abr 2024 | 162.595 | -3.91 | -2.35% | 162.595 | 162.595 | 162.595 | 0 |
| 12 Abr 2024 | 166.505 | 3.22 | 1.97% | 166.58 | 168.265 | 160.91 | 50 |
| 11 Abr 2024 | 163.285 | 9.66 | 6.29% | 150.57 | 164.365 | 149.675 | 90 |
| 10 Abr 2024 | 153.625 | 16.16 | 11.75% | 139.78 | 155.045 | 135.175 | 228 |
| 09 Abr 2024 | 137.47 | -18.62 | -11.93% | 151.08 | 152.39 | 132.995 | 559 |
| 08 Abr 2024 | 156.085 | -0.26 | -0.16% | 157.61 | 164.025 | 152.61 | 44 |
| 05 Abr 2024 | 156.34 | -10.72 | -6.42% | 151.82 | 158.195 | 148.28 | 121 |
| 04 Abr 2024 | 167.06 | -4.97 | -2.89% | 169.13 | 173.82 | 166.30 | 348 |
| 03 Abr 2024 | 172.03 | 3.78 | 2.24% | 163.59 | 173.42 | 161.14 | 109 |
| 02 Abr 2024 | 168.255 | -7.16 | -4.08% | 168.255 | 168.255 | 168.255 | 0 |
