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.
SAM3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2,208.50 | -187.25 | -7.82% | 2,320.50 | 2,342.75 | 2,013.50 | 26 |
| 27 Jun 2024 | 2,395.75 | -59.00 | -2.40% | 2,395.75 | 2,395.75 | 2,395.75 | 1 |
| 26 Jun 2024 | 2,454.75 | 120.50 | 5.16% | 2,270.00 | 2,461.75 | 2,226.75 | 459 |
| 25 Jun 2024 | 2,334.25 | 100.75 | 4.51% | 2,334.25 | 2,334.25 | 2,334.25 | 175 |
| 24 Jun 2024 | 2,233.50 | 2,232.35 | 194,117.39% | 2,242.50 | 2,382.00 | 2,154.75 | 2 |
| 21 Jun 2024 | 1.15 | 0.13 | 12.20% | 1.15 | 1.15 | 1.15 | 218,908 |
| 20 Jun 2024 | 1.025 | -0.30 | -22.64% | 1.25 | 1.325 | 0.975 | 2,262,542 |
| 19 Jun 2024 | 1.325 | 0.02 | 1.92% | 1.325 | 1.325 | 1.325 | 34,600 |
| 18 Jun 2024 | 1.30 | 0.05 | 4.00% | 1.25 | 1.30 | 1.20 | 11,786 |
| 17 Jun 2024 | 1.25 | 0.08 | 6.38% | 1.20 | 1.30 | 1.175 | 3,800 |
| 14 Jun 2024 | 1.175 | -0.03 | -2.08% | 1.20 | 1.225 | 1.15 | 33,896 |
| 13 Jun 2024 | 1.20 | 0.08 | 6.67% | 1.20 | 1.20 | 1.20 | 20,000 |
| 12 Jun 2024 | 1.125 | -0.08 | -6.25% | 1.20 | 1.20 | 1.125 | 69,959 |
| 11 Jun 2024 | 1.20 | 0.10 | 9.09% | 1.20 | 1.225 | 1.125 | 652,283 |
| 10 Jun 2024 | 1.10 | 0.08 | 7.32% | 1.10 | 1.175 | 1.075 | 635,543 |
| 07 Jun 2024 | 1.025 | 0.00 | 0.00% | 1.025 | 1.025 | 1.025 | 80,123 |
| 06 Jun 2024 | 1.025 | 0.00 | 0.00% | 1.025 | 1.025 | 1.025 | 50,142 |
| 05 Jun 2024 | 1.025 | -0.15 | -12.77% | 1.10 | 1.175 | 0.975 | 153,164 |
| 04 Jun 2024 | 1.175 | 0.10 | 9.30% | 1.05 | 1.175 | 1.05 | 100,310 |
| 03 Jun 2024 | 1.075 | -0.05 | -4.44% | 1.075 | 1.075 | 1.075 | 0 |
| 31 May 2024 | 1.125 | 0.05 | 4.65% | 1.15 | 1.15 | 0.975 | 983,486 |
| 30 May 2024 | 1.075 | 0.00 | 0.00% | 1.075 | 1.075 | 1.075 | 0 |
| 29 May 2024 | 1.075 | 0.10 | 10.26% | 1.075 | 1.075 | 1.075 | 430 |
| 28 May 2024 | 0.975 | -0.10 | -9.30% | 0.975 | 0.975 | 0.975 | 22,260 |
| 24 May 2024 | 1.075 | -0.08 | -6.52% | 1.075 | 1.075 | 1.075 | 833 |
| 23 May 2024 | 1.15 | 0.10 | 9.52% | 1.15 | 1.15 | 1.15 | 84,906 |
| 22 May 2024 | 1.05 | -0.08 | -6.67% | 1.05 | 1.05 | 1.05 | 48,039 |
| 21 May 2024 | 1.125 | 0.05 | 4.65% | 1.125 | 1.125 | 1.125 | 14,152 |
| 20 May 2024 | 1.075 | 0.00 | 0.00% | 1.075 | 1.075 | 1.075 | 119,761 |
| 17 May 2024 | 1.075 | 0.00 | 0.00% | 1.10 | 1.65 | 1.025 | 712,887 |
| 16 May 2024 | 1.075 | -0.25 | -18.87% | 1.075 | 1.075 | 1.075 | 0 |
| 15 May 2024 | 1.325 | -0.10 | -7.02% | 1.325 | 1.325 | 1.325 | 0 |
| 14 May 2024 | 1.425 | -0.03 | -1.72% | 1.55 | 1.575 | 1.425 | 20,000 |
| 13 May 2024 | 1.45 | -0.03 | -1.69% | 1.45 | 1.45 | 1.45 | 0 |
| 10 May 2024 | 1.475 | 0.03 | 1.72% | 1.475 | 1.475 | 1.475 | 0 |
| 09 May 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0 |
| 08 May 2024 | 1.45 | 0.13 | 9.43% | 1.40 | 1.45 | 1.40 | 830,000 |
| 07 May 2024 | 1.325 | -0.28 | -17.19% | 1.45 | 1.45 | 1.325 | 723,493 |
| 03 May 2024 | 1.60 | -0.15 | -8.57% | 1.60 | 1.60 | 1.60 | 0 |
| 02 May 2024 | 1.75 | 0.00 | 0.00% | 1.70 | 1.875 | 1.65 | 552,994 |
| 01 May 2024 | 1.75 | 0.43 | 32.08% | 1.75 | 1.75 | 1.75 | 0 |
| 30 Abr 2024 | 1.325 | 0.00 | 0.00% | 1.35 | 1.375 | 1.275 | 552,994 |
| 29 Abr 2024 | 1.325 | -0.08 | -5.36% | 1.30 | 1.325 | 1.30 | 223,000 |
| 26 Abr 2024 | 1.40 | -0.15 | -9.68% | 1.40 | 1.40 | 1.40 | 0 |
| 25 Abr 2024 | 1.55 | -0.03 | -1.59% | 1.60 | 1.725 | 1.525 | 40,000 |
| 24 Abr 2024 | 1.575 | 0.02 | 1.61% | 1.50 | 1.60 | 1.50 | 33,200 |
| 23 Abr 2024 | 1.55 | -0.20 | -11.43% | 1.70 | 1.70 | 1.525 | 33,000 |
| 22 Abr 2024 | 1.75 | 0.08 | 4.48% | 1.65 | 1.825 | 1.65 | 1,235,559 |
| 19 Abr 2024 | 1.675 | 0.18 | 11.67% | 1.60 | 1.675 | 1.525 | 416,918 |
| 18 Abr 2024 | 1.50 | 0.13 | 9.09% | 1.50 | 1.60 | 1.45 | 12,000 |
| 17 Abr 2024 | 1.375 | 0.10 | 7.84% | 1.375 | 1.375 | 1.375 | 0 |
| 16 Abr 2024 | 1.275 | -0.05 | -3.77% | 1.40 | 1.40 | 1.275 | 791,049 |
| 15 Abr 2024 | 1.325 | 0.02 | 1.92% | 1.325 | 1.325 | 1.325 | 0 |
| 12 Abr 2024 | 1.30 | 0.13 | 10.64% | 1.25 | 1.35 | 1.25 | 1,103,222 |
| 11 Abr 2024 | 1.175 | -0.05 | -4.08% | 1.30 | 1.30 | 1.175 | 690,155 |
| 10 Abr 2024 | 1.225 | 0.03 | 2.08% | 1.225 | 1.225 | 1.225 | 0 |
| 09 Abr 2024 | 1.20 | 0.02 | 2.13% | 1.15 | 1.225 | 1.125 | 1,500,000 |
| 08 Abr 2024 | 1.175 | 0.03 | 2.17% | 1.10 | 1.225 | 1.10 | 637,879 |
| 05 Abr 2024 | 1.15 | 0.08 | 6.98% | 1.20 | 1.275 | 1.125 | 2,101,240 |
| 04 Abr 2024 | 1.075 | 0.08 | 7.50% | 1.075 | 1.075 | 1.075 | 0 |
| 03 Abr 2024 | 1.00 | -0.10 | -9.09% | 1.00 | 1.10 | 1.00 | 1,595,919 |
| 02 Abr 2024 | 1.10 | 0.10 | 10.00% | 1.10 | 1.10 | 1.10 | 0 |
