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.
TRIS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jul 2024 | 3,136.50 | 11.00 | 0.35% | 3,127.00 | 3,170.00 | 3,082.75 | 21 |
| 17 Jul 2024 | 3,125.50 | -13.00 | -0.41% | 3,119.00 | 3,128.75 | 3,112.50 | 614 |
| 16 Jul 2024 | 3,138.50 | 7.75 | 0.25% | 3,138.50 | 3,138.50 | 3,138.50 | 0 |
| 15 Jul 2024 | 3,130.75 | -0.25 | -0.01% | 3,130.75 | 3,130.75 | 3,130.75 | 178 |
| 12 Jul 2024 | 3,131.00 | -15.50 | -0.49% | 3,139.50 | 3,142.00 | 3,128.25 | 27,029 |
| 11 Jul 2024 | 3,146.50 | -16.00 | -0.51% | 3,156.00 | 3,183.25 | 3,116.00 | 10,578 |
| 10 Jul 2024 | 3,162.50 | -14.00 | -0.44% | 3,170.00 | 3,181.75 | 3,162.00 | 10,981 |
| 09 Jul 2024 | 3,176.50 | 12.75 | 0.40% | 3,176.50 | 3,176.50 | 3,176.50 | 0 |
| 08 Jul 2024 | 3,163.75 | -6.25 | -0.20% | 3,166.50 | 3,168.75 | 3,159.50 | 26,078 |
| 05 Jul 2024 | 3,170.00 | -10.50 | -0.33% | 3,178.00 | 3,187.75 | 3,164.25 | 2,001 |
| 04 Jul 2024 | 3,180.50 | -1.00 | -0.03% | 3,180.50 | 3,180.50 | 3,180.50 | 1,600 |
| 03 Jul 2024 | 3,181.50 | -17.75 | -0.55% | 3,187.50 | 3,191.75 | 3,174.00 | 54 |
| 02 Jul 2024 | 3,199.25 | -9.00 | -0.28% | 3,199.25 | 3,199.25 | 3,199.25 | 0 |
| 01 Jul 2024 | 3,208.25 | 0.25 | 0.01% | 3,199.50 | 3,212.25 | 3,181.50 | 2,368 |
| 28 Jun 2024 | 3,208.00 | 1.75 | 0.05% | 3,208.00 | 3,208.00 | 3,208.00 | 0 |
| 27 Jun 2024 | 3,206.25 | -4.00 | -0.12% | 3,206.25 | 3,206.25 | 3,206.25 | 0 |
| 26 Jun 2024 | 3,210.25 | 13.50 | 0.42% | 3,210.25 | 3,210.25 | 3,210.25 | 3,311 |
| 25 Jun 2024 | 3,196.75 | 5.50 | 0.17% | 3,194.50 | 3,203.75 | 3,189.25 | 2 |
| 24 Jun 2024 | 3,191.25 | -16.00 | -0.50% | 3,191.25 | 3,191.25 | 3,191.25 | 63 |
| 21 Jun 2024 | 3,207.25 | 12.75 | 0.40% | 3,206.00 | 3,213.00 | 3,194.75 | 2,011 |
| 20 Jun 2024 | 3,194.50 | 12.50 | 0.39% | 3,194.50 | 3,194.50 | 3,194.50 | 0 |
| 19 Jun 2024 | 3,182.00 | -8.50 | -0.27% | 3,182.00 | 3,182.00 | 3,182.00 | 0 |
| 18 Jun 2024 | 3,190.50 | 1.00 | 0.03% | 3,190.50 | 3,190.50 | 3,190.50 | 0 |
| 17 Jun 2024 | 3,189.50 | -1.50 | -0.05% | 3,195.00 | 3,203.75 | 3,185.75 | 312 |
| 14 Jun 2024 | 3,191.00 | 19.25 | 0.61% | 3,191.00 | 3,191.00 | 3,191.00 | 0 |
| 13 Jun 2024 | 3,171.75 | -18.00 | -0.56% | 3,162.50 | 3,176.00 | 3,154.00 | 4,718 |
| 12 Jun 2024 | 3,189.75 | -28.25 | -0.88% | 3,191.00 | 3,203.75 | 3,183.50 | 4,697 |
| 11 Jun 2024 | 3,218.00 | 1.50 | 0.05% | 3,213.00 | 3,222.25 | 3,211.50 | 2,511 |
| 10 Jun 2024 | 3,216.50 | 0.25 | 0.01% | 3,222.00 | 3,222.00 | 3,215.25 | 2,538 |
| 07 Jun 2024 | 3,216.25 | 15.00 | 0.47% | 3,216.25 | 3,216.25 | 3,216.25 | 231 |
| 06 Jun 2024 | 3,201.25 | -3.50 | -0.11% | 3,201.25 | 3,201.25 | 3,201.25 | 0 |
| 05 Jun 2024 | 3,204.75 | 6.00 | 0.19% | 3,204.75 | 3,204.75 | 3,204.75 | 0 |
| 04 Jun 2024 | 3,198.75 | 2.25 | 0.07% | 3,198.75 | 3,198.75 | 3,198.75 | 0 |
| 03 Jun 2024 | 3,196.50 | -16.50 | -0.51% | 3,210.50 | 3,217.75 | 3,196.00 | 1,224 |
| 31 May 2024 | 3,213.00 | 5.25 | 0.16% | 3,214.50 | 3,214.50 | 3,212.75 | 89 |
| 30 May 2024 | 3,207.75 | -5.50 | -0.17% | 3,207.75 | 3,207.75 | 3,207.75 | 0 |
| 29 May 2024 | 3,213.25 | 16.25 | 0.51% | 3,213.25 | 3,213.25 | 3,213.25 | 197 |
| 28 May 2024 | 3,197.00 | -7.25 | -0.23% | 3,197.00 | 3,197.00 | 3,197.00 | 1,000 |
| 24 May 2024 | 3,204.25 | -8.75 | -0.27% | 3,204.25 | 3,204.25 | 3,204.25 | 0 |
| 23 May 2024 | 3,213.00 | 5.00 | 0.16% | 3,212.50 | 3,251.00 | 3,199.25 | 688 |
| 22 May 2024 | 3,208.00 | -1.75 | -0.05% | 3,208.00 | 3,208.00 | 3,208.00 | 1,250 |
| 21 May 2024 | 3,209.75 | -2.00 | -0.06% | 3,211.50 | 3,217.50 | 3,204.00 | 249 |
| 20 May 2024 | 3,211.75 | 0.25 | 0.01% | 3,211.75 | 3,211.75 | 3,211.75 | 204 |
| 17 May 2024 | 3,211.50 | -9.00 | -0.28% | 3,227.00 | 3,227.00 | 3,211.50 | 1,002 |
| 16 May 2024 | 3,220.50 | 0.50 | 0.02% | 3,220.50 | 3,220.50 | 3,220.50 | 1,424 |
| 15 May 2024 | 3,220.00 | -21.25 | -0.66% | 3,220.00 | 3,220.00 | 3,220.00 | 0 |
| 14 May 2024 | 3,241.25 | -6.75 | -0.21% | 3,241.25 | 3,241.25 | 3,241.25 | 0 |
| 13 May 2024 | 3,248.00 | -9.50 | -0.29% | 3,252.00 | 3,252.00 | 3,244.50 | 5,998 |
| 10 May 2024 | 3,257.50 | -0.50 | -0.02% | 3,254.50 | 3,260.75 | 3,244.25 | 8,304 |
| 09 May 2024 | 3,258.00 | -3.50 | -0.11% | 3,258.00 | 3,258.00 | 3,258.00 | 270 |
| 08 May 2024 | 3,261.50 | 13.25 | 0.41% | 3,261.50 | 3,261.50 | 3,261.50 | 0 |
| 07 May 2024 | 3,248.25 | 3.50 | 0.11% | 3,248.25 | 3,248.25 | 3,248.25 | 3 |
| 03 May 2024 | 3,244.75 | -13.25 | -0.41% | 3,244.75 | 3,244.75 | 3,244.75 | 3,243 |
| 02 May 2024 | 3,258.00 | -0.75 | -0.02% | 3,261.00 | 3,264.75 | 3,257.00 | 1,540 |
| 01 May 2024 | 3,258.75 | 9.75 | 0.30% | 3,258.75 | 3,258.75 | 3,258.75 | 0 |
| 30 Abr 2024 | 3,249.00 | 7.25 | 0.22% | 3,249.00 | 3,249.00 | 3,249.00 | 4,772 |
| 29 Abr 2024 | 3,241.75 | -24.25 | -0.74% | 3,241.75 | 3,241.75 | 3,241.75 | 123 |
| 26 Abr 2024 | 3,266.00 | 9.50 | 0.29% | 3,251.00 | 3,267.25 | 3,237.00 | 46 |
| 25 Abr 2024 | 3,256.50 | -14.00 | -0.43% | 3,249.50 | 3,267.50 | 3,241.00 | 47 |
| 24 Abr 2024 | 3,270.50 | 2.50 | 0.08% | 3,269.50 | 3,273.25 | 3,264.75 | 1 |
| 23 Abr 2024 | 3,268.00 | -27.25 | -0.83% | 3,267.50 | 3,272.00 | 3,264.00 | 1,858 |
| 22 Abr 2024 | 3,295.25 | 21.25 | 0.65% | 3,302.50 | 3,304.75 | 3,295.25 | 105 |
