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.
DOYU Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 9.92 | -0.09 | -0.90% | 9.97 | 10.16 | 9.871 | 139,803 |
| 21 May 2024 | 10.01 | -0.59 | -5.57% | 10.38 | 10.52 | 9.90 | 209,516 |
| 20 May 2024 | 10.60 | -0.23 | -2.12% | 10.62 | 10.808 | 10.29 | 177,155 |
| 17 May 2024 | 10.83 | 0.32 | 3.04% | 10.65 | 11.29 | 10.50 | 253,920 |
| 16 May 2024 | 10.51 | 0.60 | 6.05% | 9.90 | 10.59 | 9.90 | 148,925 |
| 15 May 2024 | 9.91 | -0.09 | -0.90% | 10.07 | 10.07 | 9.90 | 41,570 |
| 14 May 2024 | 10.00 | 0.18 | 1.83% | 9.90 | 10.0438 | 9.90 | 74,103 |
| 13 May 2024 | 9.82 | 0.38 | 4.03% | 9.51 | 10.19 | 9.50 | 166,964 |
| 10 May 2024 | 9.44 | -0.29 | -2.98% | 9.90 | 9.91 | 9.40 | 88,983 |
| 09 May 2024 | 9.73 | -0.01 | -0.10% | 9.87 | 9.96 | 9.50 | 122,967 |
| 08 May 2024 | 9.74 | 0.09 | 0.93% | 9.50 | 9.90 | 9.50 | 84,167 |
| 07 May 2024 | 9.65 | 0.05 | 0.52% | 9.60 | 9.75 | 9.45 | 83,434 |
| 06 May 2024 | 9.60 | 0.53 | 5.84% | 9.10 | 9.67 | 9.07 | 198,110 |
| 03 May 2024 | 9.07 | -0.02 | -0.22% | 9.05 | 9.23 | 9.05 | 59,316 |
| 02 May 2024 | 9.09 | 0.49 | 5.70% | 8.63 | 9.2801 | 8.63 | 115,722 |
| 01 May 2024 | 8.60 | 0.02 | 0.23% | 8.67 | 8.79 | 8.60 | 33,235 |
| 30 Abr 2024 | 8.58 | -0.02 | -0.23% | 8.51 | 8.67 | 8.47 | 40,474 |
| 29 Abr 2024 | 8.60 | 0.02 | 0.23% | 8.45 | 8.67 | 8.4212 | 36,316 |
| 26 Abr 2024 | 8.58 | 0.14 | 1.66% | 8.48 | 8.7646 | 8.48 | 73,002 |
| 25 Abr 2024 | 8.44 | -0.13 | -1.52% | 8.57 | 8.58 | 8.3733 | 44,584 |
| 24 Abr 2024 | 8.57 | 0.18 | 2.15% | 8.38 | 8.6208 | 8.3439 | 62,676 |
| 23 Abr 2024 | 8.39 | 0.10 | 1.21% | 8.30 | 8.55 | 8.30 | 93,430 |
| 22 Abr 2024 | 8.29 | 0.23 | 2.85% | 8.06 | 8.3399 | 8.06 | 57,698 |
| 19 Abr 2024 | 8.06 | 0.03 | 0.37% | 7.94 | 8.1991 | 7.92 | 62,532 |
| 18 Abr 2024 | 8.03 | 0.14 | 1.77% | 8.00 | 8.19 | 7.915 | 106,414 |
| 17 Abr 2024 | 7.89 | 0.08 | 1.02% | 7.86 | 8.06 | 7.80 | 85,109 |
| 16 Abr 2024 | 7.81 | 0.02 | 0.26% | 7.70 | 8.03 | 7.67 | 105,821 |
| 15 Abr 2024 | 7.79 | 0.24 | 3.18% | 7.60 | 7.824 | 7.50 | 109,463 |
| 12 Abr 2024 | 7.55 | 0.07 | 0.94% | 7.39 | 7.612 | 7.39 | 105,227 |
| 11 Abr 2024 | 7.48 | 0.03 | 0.40% | 7.51 | 7.64 | 7.43 | 30,412 |
| 10 Abr 2024 | 7.45 | -0.21 | -2.74% | 7.53 | 7.74 | 7.40 | 90,752 |
| 09 Abr 2024 | 7.66 | -0.11 | -1.42% | 7.80 | 7.82 | 7.55 | 57,685 |
| 08 Abr 2024 | 7.77 | -0.06 | -0.77% | 7.89 | 8.00 | 7.67 | 75,366 |
| 05 Abr 2024 | 7.83 | 0.26 | 3.43% | 7.55 | 7.95 | 7.51 | 92,091 |
| 04 Abr 2024 | 7.57 | -0.02 | -0.26% | 7.64 | 7.77 | 7.52 | 62,475 |
| 03 Abr 2024 | 7.59 | 0.21 | 2.85% | 7.22 | 7.75 | 7.15 | 74,850 |
| 02 Abr 2024 | 7.38 | -0.11 | -1.47% | 7.55 | 7.97 | 7.38 | 176,889 |
| 01 Abr 2024 | 7.49 | 0.90 | 13.66% | 6.60 | 7.59 | 6.60 | 350,286 |
| 28 Mar 2024 | 6.59 | -0.41 | -5.87% | 6.74 | 6.94 | 6.29 | 432,355 |
| 27 Mar 2024 | 7.001 | -0.15 | -2.06% | 7.288 | 7.288 | 6.72 | 100,373 |
| 26 Mar 2024 | 7.148 | -0.74 | -9.36% | 7.502 | 7.75 | 7.10 | 143,378 |
| 25 Mar 2024 | 7.886 | 0.59 | 8.03% | 7.30 | 7.95 | 7.221 | 147,198 |
| 22 Mar 2024 | 7.30 | -0.10 | -1.36% | 7.39 | 7.561 | 7.30 | 59,503 |
| 21 Mar 2024 | 7.401 | -0.21 | -2.81% | 7.50 | 7.551 | 7.35 | 39,642 |
| 20 Mar 2024 | 7.615 | 0.26 | 3.59% | 7.30 | 7.64 | 7.225 | 67,302 |
| 19 Mar 2024 | 7.351 | 0.24 | 3.39% | 7.104 | 7.60 | 6.90 | 77,712 |
| 18 Mar 2024 | 7.11 | 0.31 | 4.56% | 6.80 | 7.20 | 6.65 | 130,009 |
| 15 Mar 2024 | 6.80 | -0.67 | -8.94% | 7.178 | 7.3205 | 6.503 | 846,946 |
| 14 Mar 2024 | 7.468 | -0.28 | -3.64% | 7.60 | 7.76 | 7.25 | 94,085 |
| 13 Mar 2024 | 7.75 | -0.21 | -2.66% | 7.962 | 8.045 | 7.711 | 59,875 |
| 12 Mar 2024 | 7.962 | 0.36 | 4.76% | 7.63 | 8.163 | 7.60 | 104,236 |
| 11 Mar 2024 | 7.60 | 0.36 | 4.97% | 7.50 | 7.799 | 7.32 | 138,059 |
| 08 Mar 2024 | 7.24 | -0.04 | -0.55% | 7.60 | 7.60 | 7.122 | 48,523 |
| 07 Mar 2024 | 7.28 | -0.04 | -0.52% | 7.344 | 7.35 | 7.10 | 65,430 |
| 06 Mar 2024 | 7.318 | 0.22 | 3.07% | 7.115 | 7.42 | 7.115 | 61,436 |
| 05 Mar 2024 | 7.10 | -0.10 | -1.39% | 7.30 | 7.381 | 7.10 | 65,532 |
| 04 Mar 2024 | 7.20 | -0.31 | -4.15% | 7.613 | 7.78 | 7.16 | 94,290 |
| 01 Mar 2024 | 7.512 | -0.01 | -0.16% | 7.478 | 7.75 | 7.40 | 130,763 |
| 29 Feb 2024 | 7.524 | -0.14 | -1.84% | 7.579 | 7.675 | 7.40 | 50,048 |
| 28 Feb 2024 | 7.665 | 0.06 | 0.86% | 7.599 | 7.679 | 7.377 | 36,487 |
| 27 Feb 2024 | 7.60 | -0.05 | -0.59% | 7.65 | 7.70 | 7.421 | 51,769 |
| 26 Feb 2024 | 7.645 | 0.05 | 0.71% | 7.50 | 7.73 | 7.50 | 27,813 |
| 23 Feb 2024 | 7.591 | 0.03 | 0.41% | 7.50 | 7.631 | 7.401 | 42,143 |
