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.
R2SC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 45.295 | -0.28 | -0.60% | 45.62 | 45.655 | 45.18 | 12,566 |
| 13 Jun 2024 | 45.57 | -0.86 | -1.84% | 45.99 | 47.54 | 45.485 | 32,243 |
| 12 Jun 2024 | 46.425 | 1.09 | 2.40% | 45.48 | 47.38 | 45.38 | 12,036 |
| 11 Jun 2024 | 45.335 | -0.22 | -0.47% | 45.74 | 45.75 | 45.08 | 4,306 |
| 10 Jun 2024 | 45.55 | -0.19 | -0.40% | 45.35 | 45.60 | 45.09 | 12,277 |
| 07 Jun 2024 | 45.735 | -0.29 | -0.63% | 45.99 | 46.79 | 45.00 | 5,260 |
| 06 Jun 2024 | 46.025 | -0.06 | -0.12% | 46.13 | 47.43 | 45.785 | 20,584 |
| 05 Jun 2024 | 46.08 | 0.47 | 1.03% | 45.64 | 46.12 | 45.495 | 6,147 |
| 04 Jun 2024 | 45.61 | -0.65 | -1.39% | 45.99 | 46.06 | 45.595 | 32,659 |
| 03 Jun 2024 | 46.255 | 0.10 | 0.21% | 46.83 | 47.65 | 46.185 | 12,051 |
| 31 May 2024 | 46.16 | -0.14 | -0.29% | 46.33 | 47.675 | 45.965 | 14,622 |
| 30 May 2024 | 46.295 | 0.37 | 0.81% | 45.79 | 47.505 | 45.625 | 7,480 |
| 29 May 2024 | 45.925 | -0.58 | -1.24% | 46.00 | 46.085 | 45.665 | 11,619 |
| 28 May 2024 | 46.50 | 0.03 | 0.06% | 46.67 | 46.67 | 46.31 | 8,524 |
| 24 May 2024 | 46.47 | -0.08 | -0.17% | 46.25 | 46.54 | 46.205 | 11,979 |
| 23 May 2024 | 46.55 | -0.48 | -1.02% | 46.95 | 47.73 | 46.375 | 6,738 |
| 22 May 2024 | 47.03 | -0.25 | -0.52% | 47.07 | 47.185 | 46.88 | 8,921 |
| 21 May 2024 | 47.275 | -0.23 | -0.48% | 47.34 | 47.37 | 46.985 | 15,344 |
| 20 May 2024 | 47.505 | 0.32 | 0.68% | 47.25 | 47.525 | 47.12 | 11,989 |
| 17 May 2024 | 47.185 | -0.32 | -0.66% | 47.39 | 47.485 | 47.18 | 14,212 |
| 16 May 2024 | 47.50 | -0.07 | -0.14% | 47.59 | 48.26 | 47.43 | 18,228 |
| 15 May 2024 | 47.565 | 0.16 | 0.33% | 47.51 | 48.27 | 47.215 | 16,450 |
| 14 May 2024 | 47.41 | 0.19 | 0.40% | 47.03 | 47.915 | 46.79 | 4,036 |
| 13 May 2024 | 47.22 | 0.16 | 0.35% | 47.14 | 47.41 | 47.105 | 20,027 |
| 10 May 2024 | 47.055 | -0.17 | -0.36% | 47.47 | 47.99 | 47.015 | 31,991 |
| 09 May 2024 | 47.225 | 0.21 | 0.45% | 46.98 | 47.305 | 46.815 | 16,948 |
| 08 May 2024 | 47.015 | -0.30 | -0.62% | 47.18 | 47.32 | 46.815 | 29,668 |
| 07 May 2024 | 47.31 | 1.00 | 2.16% | 47.06 | 47.35 | 46.955 | 69,870 |
| 03 May 2024 | 46.31 | 0.55 | 1.20% | 45.90 | 47.72 | 45.765 | 31,250 |
| 02 May 2024 | 45.76 | 0.67 | 1.49% | 45.73 | 45.905 | 45.41 | 24,356 |
| 01 May 2024 | 45.09 | -0.39 | -0.85% | 45.21 | 45.495 | 44.865 | 30,598 |
| 30 Abr 2024 | 45.475 | -0.40 | -0.86% | 45.88 | 47.35 | 45.175 | 14,029 |
| 29 Abr 2024 | 45.87 | 0.08 | 0.17% | 45.81 | 46.145 | 45.68 | 6,094 |
| 26 Abr 2024 | 45.79 | 0.77 | 1.72% | 45.27 | 47.025 | 45.14 | 18,033 |
| 25 Abr 2024 | 45.015 | -0.72 | -1.57% | 45.82 | 45.905 | 44.71 | 68,030 |
| 24 Abr 2024 | 45.735 | -0.29 | -0.62% | 45.94 | 46.07 | 45.625 | 21,553 |
| 23 Abr 2024 | 46.02 | 0.81 | 1.78% | 45.41 | 46.055 | 45.15 | 11,021 |
| 22 Abr 2024 | 45.215 | 0.37 | 0.83% | 45.28 | 45.61 | 45.125 | 55,704 |
| 19 Abr 2024 | 44.845 | -0.29 | -0.63% | 44.39 | 44.995 | 44.255 | 8,664 |
| 18 Abr 2024 | 45.13 | 0.19 | 0.42% | 44.88 | 45.285 | 44.59 | 9,260 |
| 17 Abr 2024 | 44.94 | -0.29 | -0.63% | 45.21 | 45.53 | 44.94 | 14,988 |
| 16 Abr 2024 | 45.225 | -0.44 | -0.96% | 45.11 | 45.24 | 44.75 | 11,313 |
| 15 Abr 2024 | 45.665 | -0.69 | -1.48% | 46.12 | 46.99 | 45.55 | 17,449 |
| 12 Abr 2024 | 46.35 | 0.15 | 0.32% | 46.64 | 46.76 | 46.235 | 13,648 |
| 11 Abr 2024 | 46.20 | -0.15 | -0.31% | 46.15 | 46.99 | 45.61 | 32,253 |
| 10 Abr 2024 | 46.345 | -0.36 | -0.77% | 47.03 | 47.915 | 45.30 | 30,417 |
| 09 Abr 2024 | 46.705 | -0.20 | -0.42% | 46.83 | 46.985 | 46.405 | 34,643 |
| 08 Abr 2024 | 46.90 | 0.23 | 0.49% | 46.54 | 47.105 | 46.43 | 22,194 |
| 05 Abr 2024 | 46.67 | -0.61 | -1.28% | 46.69 | 47.78 | 46.335 | 22,109 |
| 04 Abr 2024 | 47.275 | 0.23 | 0.50% | 47.01 | 47.465 | 46.92 | 11,409 |
| 03 Abr 2024 | 47.04 | 0.13 | 0.28% | 46.94 | 47.155 | 46.595 | 28,870 |
| 02 Abr 2024 | 46.91 | -1.30 | -2.70% | 48.19 | 48.19 | 46.87 | 64,249 |
| 28 Mar 2024 | 48.21 | 0.70 | 1.47% | 47.81 | 48.445 | 47.81 | 29,363 |
| 27 Mar 2024 | 47.51 | 0.45 | 0.96% | 47.11 | 47.535 | 47.05 | 56,552 |
| 26 Mar 2024 | 47.06 | -0.04 | -0.07% | 47.09 | 47.39 | 46.865 | 12,538 |
| 25 Mar 2024 | 47.095 | -0.01 | -0.01% | 46.98 | 47.27 | 46.76 | 30,111 |
| 22 Mar 2024 | 47.10 | -0.29 | -0.61% | 47.58 | 47.835 | 46.915 | 30,224 |
| 21 Mar 2024 | 47.39 | 1.65 | 3.60% | 46.93 | 51.05 | 46.60 | 69,814 |
| 20 Mar 2024 | 45.745 | 0.05 | 0.11% | 45.58 | 45.93 | 45.56 | 11,442 |
| 19 Mar 2024 | 45.695 | -0.03 | -0.05% | 45.54 | 45.715 | 45.10 | 40,806 |
