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.
IWRD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 5,946.00 | 26.50 | 0.45% | 5,949.00 | 5,972.50 | 5,911.50 | 84,853 |
| 27 Jun 2024 | 5,919.50 | 4.50 | 0.08% | 5,921.00 | 5,952.00 | 5,894.00 | 20,984 |
| 26 Jun 2024 | 5,915.00 | 12.50 | 0.21% | 5,922.00 | 5,935.00 | 5,897.50 | 29,745 |
| 25 Jun 2024 | 5,902.50 | -12.50 | -0.21% | 5,893.00 | 5,906.00 | 5,879.50 | 16,686 |
| 24 Jun 2024 | 5,915.00 | 6.00 | 0.10% | 5,908.00 | 5,923.50 | 5,895.50 | 22,531 |
| 21 Jun 2024 | 5,909.00 | -14.00 | -0.24% | 5,917.00 | 5,940.00 | 5,879.00 | 44,357 |
| 20 Jun 2024 | 5,923.00 | 31.00 | 0.53% | 5,920.00 | 5,961.50 | 5,910.50 | 15,865 |
| 19 Jun 2024 | 5,892.00 | -6.00 | -0.10% | 5,897.00 | 5,902.00 | 5,889.00 | 15,889 |
| 18 Jun 2024 | 5,898.00 | 40.00 | 0.68% | 5,895.00 | 5,906.50 | 5,460.00 | 15,828 |
| 17 Jun 2024 | 5,858.00 | 12.00 | 0.21% | 5,865.00 | 5,870.00 | 5,845.50 | 84,706 |
| 14 Jun 2024 | 5,846.00 | 18.00 | 0.31% | 5,843.00 | 5,864.00 | 5,799.00 | 129,964 |
| 13 Jun 2024 | 5,828.00 | -42.00 | -0.72% | 5,876.00 | 5,876.00 | 5,449.50 | 13,093 |
| 12 Jun 2024 | 5,870.00 | 45.00 | 0.77% | 5,845.00 | 5,936.00 | 5,635.50 | 13,688 |
| 11 Jun 2024 | 5,825.00 | -16.00 | -0.27% | 5,855.00 | 5,857.50 | 5,802.00 | 44,267 |
| 10 Jun 2024 | 5,841.00 | -12.00 | -0.21% | 5,833.00 | 5,844.00 | 5,822.00 | 100,394 |
| 07 Jun 2024 | 5,853.00 | 18.00 | 0.31% | 5,832.00 | 5,916.50 | 5,568.00 | 74,090 |
| 06 Jun 2024 | 5,835.00 | 21.00 | 0.36% | 5,832.00 | 5,916.50 | 5,529.50 | 39,022 |
| 05 Jun 2024 | 5,814.00 | 65.00 | 1.13% | 5,782.00 | 5,817.50 | 5,770.00 | 27,348 |
| 04 Jun 2024 | 5,749.00 | -12.50 | -0.22% | 5,761.00 | 5,806.50 | 5,720.00 | 15,964 |
| 03 Jun 2024 | 5,761.50 | 35.50 | 0.62% | 5,812.00 | 5,835.00 | 5,557.00 | 26,397 |
| 31 May 2024 | 5,726.00 | -24.00 | -0.42% | 5,755.00 | 5,798.00 | 5,717.50 | 80,586 |
| 30 May 2024 | 5,750.00 | -17.00 | -0.29% | 5,741.00 | 5,846.50 | 5,741.00 | 6,829 |
| 29 May 2024 | 5,767.00 | -26.00 | -0.45% | 5,779.00 | 5,779.00 | 5,752.00 | 7,406 |
| 28 May 2024 | 5,793.00 | -14.00 | -0.24% | 5,817.00 | 5,820.50 | 5,779.50 | 91,557 |
| 24 May 2024 | 5,807.00 | -20.00 | -0.34% | 5,791.00 | 5,813.00 | 5,781.00 | 5,441 |
| 23 May 2024 | 5,827.00 | 3.00 | 0.05% | 5,847.00 | 5,901.00 | 5,590.00 | 21,767 |
| 22 May 2024 | 5,824.00 | -12.00 | -0.21% | 5,822.00 | 5,834.00 | 5,812.00 | 6,103 |
| 21 May 2024 | 5,836.00 | -22.00 | -0.38% | 5,836.00 | 5,840.50 | 5,827.00 | 74,985 |
| 20 May 2024 | 5,858.00 | 27.00 | 0.46% | 5,850.00 | 5,859.00 | 5,841.00 | 8,562 |
| 17 May 2024 | 5,831.00 | -32.00 | -0.55% | 5,850.00 | 5,852.50 | 5,829.00 | 12,159 |
| 16 May 2024 | 5,863.00 | 22.00 | 0.38% | 5,860.00 | 5,873.00 | 5,824.00 | 5,394 |
| 15 May 2024 | 5,841.00 | 30.00 | 0.52% | 5,833.00 | 5,849.50 | 5,799.50 | 10,055 |
| 14 May 2024 | 5,811.00 | -3.00 | -0.05% | 5,812.00 | 5,835.50 | 5,787.50 | 9,033 |
| 13 May 2024 | 5,814.00 | -14.00 | -0.24% | 5,833.00 | 5,836.50 | 5,813.50 | 13,602 |
| 10 May 2024 | 5,828.00 | 13.00 | 0.22% | 5,820.00 | 5,871.50 | 5,799.00 | 17,937 |
| 09 May 2024 | 5,815.00 | 22.00 | 0.38% | 5,798.00 | 5,832.50 | 5,750.00 | 46,948 |
| 08 May 2024 | 5,793.00 | 3.00 | 0.05% | 5,802.00 | 5,811.00 | 5,778.00 | 34,604 |
| 07 May 2024 | 5,790.00 | 92.00 | 1.61% | 5,770.00 | 5,791.50 | 5,747.50 | 53,373 |
| 03 May 2024 | 5,698.00 | 55.00 | 0.97% | 5,666.00 | 5,718.50 | 5,468.50 | 18,922 |
| 02 May 2024 | 5,643.00 | 26.00 | 0.46% | 5,640.00 | 5,660.00 | 5,624.00 | 35,596 |
| 01 May 2024 | 5,617.00 | -46.00 | -0.81% | 5,632.00 | 5,643.00 | 5,596.00 | 4,933 |
| 30 Abr 2024 | 5,663.00 | -21.00 | -0.37% | 5,699.00 | 5,734.50 | 5,660.50 | 40,615 |
| 29 Abr 2024 | 5,684.00 | -21.00 | -0.37% | 5,705.00 | 5,709.00 | 5,684.00 | 78,635 |
| 26 Abr 2024 | 5,705.00 | 97.50 | 1.74% | 5,678.00 | 5,714.50 | 5,559.00 | 21,184 |
| 25 Abr 2024 | 5,607.50 | -77.00 | -1.35% | 5,643.00 | 5,647.00 | 5,587.50 | 38,400 |
| 24 Abr 2024 | 5,684.50 | -4.50 | -0.08% | 5,708.00 | 5,716.00 | 5,677.50 | 47,285 |
| 23 Abr 2024 | 5,689.00 | 45.50 | 0.81% | 5,677.00 | 5,695.00 | 5,652.00 | 39,906 |
| 22 Abr 2024 | 5,643.50 | 29.50 | 0.53% | 5,638.00 | 5,673.50 | 5,623.50 | 355,737 |
| 19 Abr 2024 | 5,614.00 | -26.00 | -0.46% | 5,589.00 | 5,619.00 | 5,578.00 | 31,879 |
| 18 Abr 2024 | 5,640.00 | 19.00 | 0.34% | 5,635.00 | 5,660.00 | 5,606.00 | 43,132 |
| 17 Abr 2024 | 5,621.00 | -31.00 | -0.55% | 5,644.00 | 5,666.50 | 5,621.00 | 53,120 |
| 16 Abr 2024 | 5,652.00 | -82.00 | -1.43% | 5,652.00 | 5,668.00 | 5,628.50 | 14,986 |
| 15 Abr 2024 | 5,734.00 | -19.50 | -0.34% | 5,746.00 | 5,773.00 | 5,598.50 | 15,109 |
| 12 Abr 2024 | 5,753.50 | 22.00 | 0.38% | 5,780.00 | 5,807.00 | 5,736.50 | 17,811 |
| 11 Abr 2024 | 5,731.50 | 1.50 | 0.03% | 5,738.00 | 5,744.00 | 5,636.50 | 18,208 |
| 10 Abr 2024 | 5,730.00 | 24.00 | 0.42% | 5,737.00 | 5,778.50 | 5,575.50 | 12,992 |
| 09 Abr 2024 | 5,706.00 | -40.00 | -0.70% | 5,741.00 | 5,743.50 | 5,686.50 | 42,646 |
| 08 Abr 2024 | 5,746.00 | 11.00 | 0.19% | 5,735.00 | 5,761.50 | 5,729.00 | 54,677 |
| 05 Abr 2024 | 5,735.00 | -37.00 | -0.64% | 5,707.00 | 5,744.50 | 5,581.00 | 15,949 |
| 04 Abr 2024 | 5,772.00 | 6.00 | 0.10% | 5,764.00 | 5,804.00 | 5,595.50 | 10,860 |
| 03 Abr 2024 | 5,766.00 | 11.50 | 0.20% | 5,758.00 | 5,775.00 | 5,720.50 | 21,246 |
| 02 Abr 2024 | 5,754.50 | -37.50 | -0.65% | 5,818.00 | 5,840.00 | 5,746.50 | 38,504 |
