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.
IRBT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 11.22 | -0.18 | -1.58% | 11.40 | 11.5485 | 10.90 | 1,469,329 |
| 09 May 2024 | 11.40 | 0.48 | 4.40% | 10.86 | 11.67 | 10.3531 | 2,732,914 |
| 08 May 2024 | 10.92 | 1.90 | 21.06% | 9.33 | 11.10 | 9.179 | 6,222,405 |
| 07 May 2024 | 9.02 | -0.11 | -1.20% | 9.23 | 9.40 | 8.98 | 1,645,102 |
| 06 May 2024 | 9.13 | -0.30 | -3.18% | 9.50 | 9.50 | 8.97 | 1,117,397 |
| 03 May 2024 | 9.43 | 0.53 | 5.96% | 9.10 | 9.465 | 8.95 | 1,181,912 |
| 02 May 2024 | 8.90 | 0.34 | 3.97% | 8.71 | 9.24 | 8.5801 | 1,268,044 |
| 01 May 2024 | 8.56 | 0.00 | 0.00% | 8.50 | 8.935 | 8.35 | 1,705,824 |
| 30 Abr 2024 | 8.56 | 0.10 | 1.18% | 8.29 | 8.68 | 8.14 | 1,789,421 |
| 29 Abr 2024 | 8.46 | 0.68 | 8.67% | 7.90 | 8.49 | 7.78 | 2,004,101 |
| 26 Abr 2024 | 7.785 | 0.91 | 13.15% | 6.89 | 7.938 | 6.77 | 1,896,617 |
| 25 Abr 2024 | 6.88 | 0.04 | 0.58% | 6.74 | 6.91 | 6.48 | 1,542,852 |
| 24 Abr 2024 | 6.84 | -0.05 | -0.73% | 6.98 | 7.04 | 6.76 | 816,984 |
| 23 Abr 2024 | 6.89 | 0.15 | 2.23% | 6.69 | 7.1901 | 6.60 | 1,364,183 |
| 22 Abr 2024 | 6.74 | -0.50 | -6.91% | 7.23 | 7.23 | 6.71 | 1,783,588 |
| 19 Abr 2024 | 7.24 | -0.01 | -0.14% | 7.24 | 7.53 | 7.07 | 1,452,804 |
| 18 Abr 2024 | 7.25 | 0.22 | 3.13% | 7.05 | 7.48 | 7.015 | 1,079,651 |
| 17 Abr 2024 | 7.03 | -0.11 | -1.54% | 7.19 | 7.60 | 7.00 | 1,485,513 |
| 16 Abr 2024 | 7.14 | -0.44 | -5.74% | 7.42 | 7.54 | 7.12 | 2,183,386 |
| 15 Abr 2024 | 7.575 | -0.28 | -3.50% | 7.85 | 7.91 | 7.41 | 2,784,515 |
| 12 Abr 2024 | 7.85 | -1.24 | -13.59% | 9.00 | 9.007 | 7.82 | 2,869,298 |
| 11 Abr 2024 | 9.085 | -0.12 | -1.25% | 9.52 | 9.77 | 9.08 | 1,892,115 |
| 10 Abr 2024 | 9.20 | -1.02 | -9.98% | 9.90 | 9.91 | 9.02 | 2,302,492 |
| 09 Abr 2024 | 10.22 | 0.26 | 2.61% | 9.89 | 10.76 | 9.73 | 3,039,170 |
| 08 Abr 2024 | 9.96 | 1.12 | 12.67% | 8.87 | 10.19 | 8.75 | 3,603,642 |
| 05 Abr 2024 | 8.84 | 0.14 | 1.61% | 8.60 | 9.3398 | 8.3015 | 2,488,256 |
| 04 Abr 2024 | 8.70 | 0.55 | 6.75% | 8.25 | 8.91 | 7.86 | 3,755,050 |
| 03 Abr 2024 | 8.15 | 0.15 | 1.88% | 8.00 | 9.34 | 7.62 | 6,305,254 |
| 02 Abr 2024 | 8.00 | -0.47 | -5.55% | 8.30 | 8.32 | 7.88 | 994,484 |
| 01 Abr 2024 | 8.47 | -0.29 | -3.31% | 8.77 | 8.80 | 8.26 | 774,878 |
| 28 Mar 2024 | 8.76 | 0.17 | 1.98% | 8.60 | 8.80 | 8.4501 | 1,112,267 |
| 27 Mar 2024 | 8.59 | 0.77 | 9.85% | 7.92 | 8.65 | 7.86 | 1,748,123 |
| 26 Mar 2024 | 7.82 | -0.13 | -1.64% | 8.00 | 8.26 | 7.82 | 1,256,738 |
| 25 Mar 2024 | 7.95 | -0.24 | -2.93% | 8.17 | 8.29 | 7.90 | 1,378,711 |
| 22 Mar 2024 | 8.19 | -0.21 | -2.50% | 8.37 | 8.37 | 7.97 | 1,989,938 |
| 21 Mar 2024 | 8.40 | -0.20 | -2.33% | 8.67 | 8.92 | 8.37 | 2,526,859 |
| 20 Mar 2024 | 8.60 | -0.23 | -2.60% | 8.75 | 8.795 | 8.51 | 1,858,488 |
| 19 Mar 2024 | 8.83 | -0.38 | -4.13% | 9.12 | 9.26 | 8.79 | 1,942,733 |
| 18 Mar 2024 | 9.21 | -0.78 | -7.81% | 9.96 | 9.9659 | 9.11 | 2,305,590 |
| 15 Mar 2024 | 9.99 | 0.65 | 6.96% | 9.20 | 10.04 | 9.20 | 7,401,678 |
| 14 Mar 2024 | 9.34 | -0.45 | -4.60% | 9.73 | 9.73 | 9.185 | 2,273,762 |
| 13 Mar 2024 | 9.79 | -0.07 | -0.71% | 9.82 | 10.27 | 9.6566 | 1,665,632 |
| 12 Mar 2024 | 9.86 | -0.84 | -7.85% | 10.69 | 10.69 | 9.86 | 2,808,985 |
| 11 Mar 2024 | 10.70 | 0.28 | 2.69% | 10.29 | 10.75 | 10.28 | 1,865,291 |
| 08 Mar 2024 | 10.42 | 0.03 | 0.29% | 10.50 | 10.91 | 10.26 | 1,377,239 |
| 07 Mar 2024 | 10.39 | 0.10 | 0.97% | 10.29 | 10.435 | 10.065 | 1,263,725 |
| 06 Mar 2024 | 10.29 | 0.09 | 0.88% | 10.33 | 10.455 | 10.02 | 1,485,147 |
| 05 Mar 2024 | 10.20 | -0.55 | -5.12% | 10.70 | 10.70 | 10.15 | 1,700,184 |
| 04 Mar 2024 | 10.75 | -0.45 | -4.02% | 10.93 | 11.01 | 10.46 | 2,983,725 |
| 01 Mar 2024 | 11.20 | -0.21 | -1.84% | 11.30 | 11.47 | 10.91 | 1,787,666 |
| 29 Feb 2024 | 11.41 | 0.12 | 1.06% | 11.41 | 12.79 | 11.34 | 2,708,737 |
| 28 Feb 2024 | 11.29 | -0.49 | -4.16% | 11.70 | 11.78 | 11.04 | 2,696,809 |
| 27 Feb 2024 | 11.78 | -0.35 | -2.89% | 11.15 | 12.149 | 10.00 | 7,432,803 |
| 26 Feb 2024 | 12.13 | 0.50 | 4.30% | 11.67 | 12.33 | 11.60 | 2,759,763 |
| 23 Feb 2024 | 11.63 | -0.34 | -2.84% | 11.85 | 12.23 | 11.52 | 2,045,335 |
| 22 Feb 2024 | 11.97 | -0.08 | -0.66% | 12.08 | 12.41 | 11.94 | 1,477,499 |
| 21 Feb 2024 | 12.05 | -0.25 | -2.03% | 12.24 | 12.43 | 11.99 | 1,124,046 |
| 20 Feb 2024 | 12.30 | -0.05 | -0.36% | 12.34 | 12.79 | 12.21 | 1,585,934 |
| 16 Feb 2024 | 12.345 | -0.08 | -0.60% | 12.38 | 12.78 | 12.20 | 1,450,269 |
| 15 Feb 2024 | 12.42 | -0.13 | -1.04% | 12.68 | 12.93 | 12.22 | 1,581,070 |
| 14 Feb 2024 | 12.55 | -0.04 | -0.32% | 12.61 | 12.85 | 12.12 | 1,227,521 |
| 13 Feb 2024 | 12.59 | -1.28 | -9.23% | 13.78 | 13.80 | 12.56 | 2,211,737 |
