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.
EXTR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 11.67 | -0.31 | -2.59% | 11.98 | 12.05 | 11.60 | 2,210,838 |
| 16 May 2024 | 11.98 | 1.14 | 10.52% | 11.42 | 12.22 | 11.34 | 4,761,165 |
| 15 May 2024 | 10.84 | 0.20 | 1.88% | 10.78 | 10.91 | 10.52 | 1,937,805 |
| 14 May 2024 | 10.64 | -0.07 | -0.65% | 10.87 | 11.00 | 10.61 | 1,813,039 |
| 13 May 2024 | 10.71 | -0.10 | -0.93% | 10.86 | 10.87 | 10.56 | 2,198,345 |
| 10 May 2024 | 10.81 | 0.23 | 2.17% | 10.70 | 10.84 | 10.595 | 2,133,531 |
| 09 May 2024 | 10.58 | -0.23 | -2.13% | 10.83 | 10.83 | 10.495 | 3,320,745 |
| 08 May 2024 | 10.81 | -0.22 | -1.99% | 10.96 | 11.14 | 10.79 | 2,163,175 |
| 07 May 2024 | 11.03 | 0.07 | 0.64% | 11.01 | 11.16 | 10.87 | 2,405,939 |
| 06 May 2024 | 10.96 | -0.24 | -2.14% | 11.34 | 11.36 | 10.94 | 3,264,312 |
| 03 May 2024 | 11.20 | -0.22 | -1.93% | 11.45 | 11.715 | 11.145 | 4,770,165 |
| 02 May 2024 | 11.42 | -0.03 | -0.26% | 11.93 | 11.93 | 11.23 | 5,009,130 |
| 01 May 2024 | 11.45 | 0.25 | 2.23% | 10.79 | 11.905 | 10.79 | 4,940,597 |
| 30 Abr 2024 | 11.20 | -0.35 | -3.03% | 11.37 | 11.51 | 11.19 | 3,566,618 |
| 29 Abr 2024 | 11.55 | -0.05 | -0.43% | 11.64 | 11.84 | 11.415 | 1,931,317 |
| 26 Abr 2024 | 11.60 | 0.27 | 2.38% | 11.40 | 11.83 | 11.38 | 2,168,955 |
| 25 Abr 2024 | 11.33 | 0.18 | 1.61% | 11.01 | 11.335 | 11.01 | 1,686,852 |
| 24 Abr 2024 | 11.15 | 0.06 | 0.54% | 11.04 | 11.16 | 10.89 | 1,555,347 |
| 23 Abr 2024 | 11.09 | 0.36 | 3.36% | 10.69 | 11.25 | 10.67 | 1,321,979 |
| 22 Abr 2024 | 10.73 | -0.24 | -2.19% | 11.05 | 11.05 | 10.70 | 1,656,681 |
| 19 Abr 2024 | 10.97 | 0.03 | 0.27% | 10.85 | 11.08 | 10.85 | 1,627,231 |
| 18 Abr 2024 | 10.94 | -0.19 | -1.71% | 11.12 | 11.24 | 10.8925 | 1,107,128 |
| 17 Abr 2024 | 11.13 | 0.00 | 0.00% | 11.17 | 11.395 | 11.045 | 1,618,354 |
| 16 Abr 2024 | 11.13 | 0.00 | 0.00% | 11.00 | 11.145 | 10.76 | 1,802,207 |
| 15 Abr 2024 | 11.13 | 0.43 | 4.02% | 11.36 | 11.5369 | 10.99 | 3,749,734 |
| 12 Abr 2024 | 10.70 | -0.37 | -3.34% | 10.91 | 10.98 | 10.575 | 1,759,694 |
| 11 Abr 2024 | 11.07 | 0.11 | 1.00% | 11.03 | 11.09 | 10.91 | 1,338,013 |
| 10 Abr 2024 | 10.96 | -0.55 | -4.78% | 11.22 | 11.255 | 10.85 | 2,033,101 |
| 09 Abr 2024 | 11.51 | 0.41 | 3.69% | 11.16 | 11.54 | 11.125 | 1,411,112 |
| 08 Abr 2024 | 11.10 | 0.22 | 2.02% | 10.94 | 11.215 | 10.87 | 1,495,604 |
| 05 Abr 2024 | 10.88 | -0.31 | -2.77% | 11.16 | 11.19 | 10.86 | 1,476,139 |
| 04 Abr 2024 | 11.19 | -0.18 | -1.58% | 11.55 | 11.74 | 11.16 | 1,514,504 |
| 03 Abr 2024 | 11.37 | 0.18 | 1.61% | 11.11 | 11.41 | 11.11 | 1,216,658 |
| 02 Abr 2024 | 11.19 | -0.31 | -2.70% | 11.40 | 11.52 | 11.11 | 1,812,633 |
| 01 Abr 2024 | 11.50 | -0.04 | -0.35% | 11.60 | 11.62 | 11.43 | 1,430,733 |
| 28 Mar 2024 | 11.54 | -0.03 | -0.26% | 11.59 | 11.76 | 11.52 | 1,859,186 |
| 27 Mar 2024 | 11.57 | 0.12 | 1.05% | 11.50 | 11.62 | 11.435 | 1,452,725 |
| 26 Mar 2024 | 11.45 | -0.22 | -1.89% | 11.68 | 11.735 | 11.44 | 1,126,470 |
| 25 Mar 2024 | 11.67 | 0.03 | 0.26% | 11.62 | 11.68 | 11.525 | 1,196,794 |
| 22 Mar 2024 | 11.64 | -0.01 | -0.09% | 11.67 | 11.80 | 11.60 | 1,065,211 |
| 21 Mar 2024 | 11.65 | -0.06 | -0.51% | 11.82 | 11.82 | 11.64 | 1,582,603 |
| 20 Mar 2024 | 11.71 | 0.12 | 1.04% | 11.60 | 11.77 | 11.49 | 1,681,873 |
| 19 Mar 2024 | 11.59 | 0.33 | 2.93% | 11.24 | 11.615 | 11.14 | 2,120,504 |
| 18 Mar 2024 | 11.26 | -0.04 | -0.35% | 11.26 | 11.44 | 11.12 | 1,909,717 |
| 15 Mar 2024 | 11.30 | -0.07 | -0.62% | 11.29 | 11.46 | 11.165 | 7,316,397 |
| 14 Mar 2024 | 11.37 | -0.14 | -1.22% | 11.48 | 11.48 | 11.22 | 2,564,464 |
| 13 Mar 2024 | 11.51 | -0.26 | -2.21% | 11.70 | 11.86 | 11.29 | 1,990,422 |
| 12 Mar 2024 | 11.77 | -0.14 | -1.18% | 11.90 | 11.93 | 11.75 | 1,212,711 |
| 11 Mar 2024 | 11.91 | 0.06 | 0.51% | 11.83 | 12.10 | 11.77 | 2,249,508 |
| 08 Mar 2024 | 11.85 | -0.15 | -1.25% | 12.08 | 12.175 | 11.80 | 2,014,361 |
| 07 Mar 2024 | 12.00 | -0.03 | -0.25% | 11.96 | 12.155 | 11.9313 | 1,394,665 |
| 06 Mar 2024 | 12.03 | -0.08 | -0.66% | 12.26 | 12.29 | 11.95 | 1,786,975 |
| 05 Mar 2024 | 12.11 | -0.25 | -2.02% | 12.19 | 12.255 | 11.96 | 1,836,533 |
| 04 Mar 2024 | 12.36 | -0.10 | -0.80% | 12.56 | 12.58 | 12.21 | 1,530,312 |
| 01 Mar 2024 | 12.46 | -0.18 | -1.42% | 12.60 | 12.645 | 12.29 | 2,357,023 |
| 29 Feb 2024 | 12.64 | -0.02 | -0.16% | 12.82 | 12.85 | 12.62 | 2,772,200 |
| 28 Feb 2024 | 12.66 | 0.10 | 0.76% | 12.39 | 12.945 | 12.35 | 2,041,550 |
| 27 Feb 2024 | 12.565 | 0.01 | 0.12% | 12.60 | 12.74 | 12.50 | 1,195,168 |
| 26 Feb 2024 | 12.55 | 0.17 | 1.37% | 12.34 | 12.71 | 12.33 | 1,415,090 |
| 23 Feb 2024 | 12.38 | 0.05 | 0.41% | 12.30 | 12.465 | 12.145 | 1,207,731 |
| 22 Feb 2024 | 12.33 | 0.50 | 4.23% | 11.75 | 12.36 | 11.75 | 2,160,291 |
| 21 Feb 2024 | 11.83 | -0.01 | -0.08% | 11.79 | 11.925 | 11.605 | 2,347,367 |
| 20 Feb 2024 | 11.84 | -0.32 | -2.63% | 12.04 | 12.09 | 11.725 | 4,694,736 |
