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.
GLUE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 3.67 | -0.16 | -4.18% | 3.76 | 3.91 | 3.50 | 228,175 |
| 14 Jun 2024 | 3.83 | -0.18 | -4.49% | 3.99 | 4.11 | 3.71 | 283,370 |
| 13 Jun 2024 | 4.01 | -0.15 | -3.61% | 4.15 | 4.24 | 3.98 | 168,274 |
| 12 Jun 2024 | 4.16 | -0.12 | -2.80% | 4.42 | 4.49 | 4.09 | 118,795 |
| 11 Jun 2024 | 4.28 | 0.26 | 6.47% | 3.97 | 4.42 | 3.97 | 147,923 |
| 10 Jun 2024 | 4.02 | 0.04 | 1.01% | 3.94 | 4.1706 | 3.91 | 158,771 |
| 07 Jun 2024 | 3.98 | -0.21 | -5.01% | 4.045 | 4.09 | 3.90 | 214,336 |
| 06 Jun 2024 | 4.19 | 0.10 | 2.44% | 4.16 | 4.26 | 3.92 | 111,549 |
| 05 Jun 2024 | 4.09 | 0.09 | 2.25% | 4.04 | 4.2191 | 4.00 | 94,631 |
| 04 Jun 2024 | 4.00 | 0.02 | 0.50% | 3.95 | 4.0682 | 3.89 | 221,635 |
| 03 Jun 2024 | 3.98 | -0.14 | -3.40% | 4.04 | 4.37 | 3.90 | 868,754 |
| 31 May 2024 | 4.12 | 0.00 | 0.00% | 4.16 | 4.20 | 3.90 | 143,631 |
| 30 May 2024 | 4.12 | 0.12 | 3.00% | 4.05 | 4.29 | 4.00 | 95,335 |
| 29 May 2024 | 4.00 | -0.18 | -4.31% | 4.09 | 4.215 | 3.96 | 113,422 |
| 28 May 2024 | 4.18 | 0.02 | 0.48% | 4.25 | 4.335 | 3.92 | 286,053 |
| 24 May 2024 | 4.16 | 0.17 | 4.26% | 4.02 | 4.25 | 3.92 | 130,201 |
| 23 May 2024 | 3.99 | -0.22 | -5.23% | 4.17 | 4.33 | 3.95 | 186,123 |
| 22 May 2024 | 4.21 | -0.09 | -1.98% | 4.47 | 4.55 | 4.20 | 174,538 |
| 21 May 2024 | 4.295 | -0.66 | -13.23% | 4.92 | 4.9999 | 3.95 | 515,404 |
| 20 May 2024 | 4.95 | -0.25 | -4.81% | 5.18 | 5.30 | 4.93 | 271,740 |
| 17 May 2024 | 5.20 | -0.02 | -0.38% | 5.30 | 5.47 | 5.15 | 153,345 |
| 16 May 2024 | 5.22 | -0.01 | -0.19% | 5.25 | 5.70 | 4.80 | 1,290,105 |
| 15 May 2024 | 5.23 | 0.23 | 4.60% | 5.16 | 5.45 | 5.0851 | 128,699 |
| 14 May 2024 | 5.00 | 0.05 | 1.01% | 5.07 | 5.28 | 4.945 | 80,676 |
| 13 May 2024 | 4.95 | 0.10 | 2.06% | 4.92 | 5.16 | 4.91 | 260,248 |
| 10 May 2024 | 4.85 | -0.33 | -6.37% | 5.22 | 5.24 | 4.63 | 150,312 |
| 09 May 2024 | 5.18 | -0.08 | -1.52% | 5.24 | 5.30 | 5.09 | 241,170 |
| 08 May 2024 | 5.26 | -0.42 | -7.39% | 5.61 | 5.69 | 5.17 | 137,485 |
| 07 May 2024 | 5.68 | -0.08 | -1.39% | 6.02 | 6.02 | 5.66 | 189,931 |
| 06 May 2024 | 5.76 | 0.11 | 1.95% | 5.72 | 5.91 | 5.565 | 54,036 |
| 03 May 2024 | 5.65 | 0.05 | 0.89% | 5.82 | 5.85 | 5.645 | 80,628 |
| 02 May 2024 | 5.60 | -0.34 | -5.72% | 5.93 | 5.93 | 5.35 | 176,103 |
| 01 May 2024 | 5.94 | 0.62 | 11.65% | 5.38 | 6.00 | 5.30 | 156,388 |
| 30 Abr 2024 | 5.32 | -0.29 | -5.17% | 5.57 | 5.76 | 5.2416 | 92,522 |
| 29 Abr 2024 | 5.61 | 0.28 | 5.25% | 5.38 | 5.905 | 5.335 | 89,345 |
| 26 Abr 2024 | 5.33 | -0.12 | -2.20% | 5.47 | 5.50 | 5.29 | 87,647 |
| 25 Abr 2024 | 5.45 | -0.02 | -0.37% | 5.35 | 5.52 | 5.11 | 133,135 |
| 24 Abr 2024 | 5.47 | -0.07 | -1.26% | 5.50 | 5.76 | 5.41 | 82,888 |
| 23 Abr 2024 | 5.54 | 0.04 | 0.73% | 5.57 | 6.045 | 5.50 | 76,390 |
| 22 Abr 2024 | 5.50 | -0.35 | -5.98% | 5.86 | 5.88 | 5.49 | 118,915 |
| 19 Abr 2024 | 5.85 | -0.07 | -1.18% | 5.83 | 6.03 | 5.5431 | 112,712 |
| 18 Abr 2024 | 5.92 | 0.12 | 2.07% | 5.75 | 6.08 | 5.69 | 185,358 |
| 17 Abr 2024 | 5.80 | -0.26 | -4.29% | 6.12 | 6.12 | 5.73 | 106,833 |
| 16 Abr 2024 | 6.06 | -0.51 | -7.76% | 6.38 | 6.45 | 5.84 | 116,674 |
| 15 Abr 2024 | 6.57 | -0.64 | -8.88% | 7.18 | 7.21 | 6.51 | 121,832 |
| 12 Abr 2024 | 7.21 | 0.04 | 0.56% | 7.12 | 7.27 | 6.87 | 109,525 |
| 11 Abr 2024 | 7.17 | 0.00 | 0.00% | 7.26 | 7.4441 | 6.89 | 98,760 |
| 10 Abr 2024 | 7.17 | -0.69 | -8.78% | 7.72 | 7.72 | 7.04 | 119,167 |
| 09 Abr 2024 | 7.86 | 0.35 | 4.66% | 7.55 | 8.22 | 7.3236 | 174,047 |
| 08 Abr 2024 | 7.51 | 0.44 | 6.22% | 7.20 | 7.78 | 6.95 | 139,205 |
| 05 Abr 2024 | 7.07 | 0.04 | 0.57% | 6.97 | 7.41 | 6.81 | 78,966 |
| 04 Abr 2024 | 7.03 | 0.10 | 1.44% | 7.08 | 7.38 | 6.85 | 221,656 |
| 03 Abr 2024 | 6.93 | 0.13 | 1.91% | 6.73 | 7.01 | 6.695 | 133,238 |
| 02 Abr 2024 | 6.80 | -0.34 | -4.76% | 6.90 | 7.00 | 6.63 | 135,561 |
| 01 Abr 2024 | 7.14 | 0.09 | 1.28% | 7.10 | 7.2399 | 6.48 | 147,875 |
| 28 Mar 2024 | 7.05 | 0.01 | 0.14% | 7.08 | 7.15 | 6.80 | 99,857 |
| 27 Mar 2024 | 7.04 | 0.45 | 6.83% | 7.04 | 7.22 | 6.6333 | 146,653 |
| 26 Mar 2024 | 6.59 | -1.87 | -22.10% | 8.55 | 8.84 | 6.52 | 290,360 |
| 25 Mar 2024 | 8.46 | 0.75 | 9.73% | 7.80 | 8.50 | 7.71 | 250,149 |
| 22 Mar 2024 | 7.71 | 0.12 | 1.58% | 7.67 | 7.77 | 7.525 | 158,505 |
| 21 Mar 2024 | 7.59 | 0.14 | 1.88% | 7.58 | 7.73 | 7.23 | 156,590 |
| 20 Mar 2024 | 7.45 | 0.53 | 7.66% | 6.86 | 7.47 | 6.635 | 178,224 |
