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.
LOPE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 144.87 | -0.13 | -0.09% | 144.44 | 145.1552 | 143.64 | 167,846 |
| 16 May 2024 | 145.00 | 0.25 | 0.17% | 145.00 | 145.35 | 144.13 | 122,087 |
| 15 May 2024 | 144.75 | 0.25 | 0.17% | 145.35 | 145.35 | 143.78 | 148,167 |
| 14 May 2024 | 144.50 | -2.44 | -1.66% | 146.13 | 146.45 | 143.58 | 400,869 |
| 13 May 2024 | 146.94 | -1.85 | -1.24% | 149.69 | 149.74 | 146.84 | 220,527 |
| 10 May 2024 | 148.79 | -0.47 | -0.31% | 148.89 | 149.935 | 147.98 | 262,913 |
| 09 May 2024 | 149.26 | 2.18 | 1.48% | 147.08 | 149.73 | 144.88 | 278,253 |
| 08 May 2024 | 147.08 | 7.30 | 5.22% | 145.00 | 156.56 | 144.97 | 466,651 |
| 07 May 2024 | 139.78 | 1.47 | 1.06% | 137.65 | 140.705 | 137.65 | 315,230 |
| 06 May 2024 | 138.31 | 2.20 | 1.62% | 136.91 | 138.875 | 136.895 | 157,451 |
| 03 May 2024 | 136.11 | 2.09 | 1.56% | 135.17 | 136.81 | 135.17 | 173,998 |
| 02 May 2024 | 134.02 | 3.06 | 2.34% | 131.56 | 134.18 | 130.9501 | 182,516 |
| 01 May 2024 | 130.96 | 0.94 | 0.72% | 130.02 | 132.63 | 130.02 | 202,565 |
| 30 Abr 2024 | 130.02 | -2.21 | -1.67% | 131.25 | 132.115 | 129.86 | 209,738 |
| 29 Abr 2024 | 132.23 | 0.25 | 0.19% | 132.44 | 133.80 | 131.84 | 142,999 |
| 26 Abr 2024 | 131.98 | 2.07 | 1.59% | 129.95 | 133.87 | 129.95 | 262,927 |
| 25 Abr 2024 | 129.91 | 1.03 | 0.80% | 128.27 | 130.41 | 128.27 | 259,104 |
| 24 Abr 2024 | 128.88 | 0.18 | 0.14% | 129.14 | 129.75 | 128.48 | 203,620 |
| 23 Abr 2024 | 128.70 | -0.24 | -0.19% | 129.21 | 129.99 | 128.63 | 191,182 |
| 22 Abr 2024 | 128.94 | 1.79 | 1.41% | 127.23 | 129.14 | 126.17 | 153,703 |
| 19 Abr 2024 | 127.15 | -3.93 | -3.00% | 131.48 | 131.48 | 126.61 | 218,955 |
| 18 Abr 2024 | 131.08 | 0.31 | 0.24% | 131.46 | 132.10 | 128.425 | 150,835 |
| 17 Abr 2024 | 130.77 | 0.01 | 0.01% | 131.59 | 132.905 | 130.60 | 158,554 |
| 16 Abr 2024 | 130.76 | 0.94 | 0.72% | 129.42 | 131.01 | 128.65 | 173,714 |
| 15 Abr 2024 | 129.82 | -0.88 | -0.67% | 130.97 | 131.95 | 129.80 | 114,978 |
| 12 Abr 2024 | 130.70 | -1.46 | -1.10% | 131.98 | 131.99 | 130.33 | 104,730 |
| 11 Abr 2024 | 132.16 | -0.18 | -0.14% | 133.16 | 134.04 | 132.10 | 106,807 |
| 10 Abr 2024 | 132.34 | -0.39 | -0.29% | 131.925 | 134.24 | 131.20 | 128,173 |
| 09 Abr 2024 | 132.73 | 0.98 | 0.74% | 132.14 | 134.63 | 130.66 | 309,368 |
| 08 Abr 2024 | 131.75 | -0.70 | -0.53% | 132.89 | 133.14 | 131.21 | 155,816 |
| 05 Abr 2024 | 132.45 | 0.51 | 0.39% | 131.94 | 133.22 | 131.29 | 128,425 |
| 04 Abr 2024 | 131.94 | -1.38 | -1.04% | 134.07 | 134.24 | 131.94 | 96,762 |
| 03 Abr 2024 | 133.32 | -2.16 | -1.59% | 134.92 | 136.49 | 133.26 | 172,508 |
| 02 Abr 2024 | 135.48 | -1.87 | -1.36% | 137.17 | 137.70 | 134.89 | 169,576 |
| 01 Abr 2024 | 137.35 | 1.14 | 0.84% | 136.08 | 137.59 | 136.04 | 129,903 |
| 28 Mar 2024 | 136.21 | 1.29 | 0.96% | 135.41 | 136.76 | 134.805 | 199,766 |
| 27 Mar 2024 | 134.92 | 1.31 | 0.98% | 134.43 | 135.39 | 133.56 | 118,770 |
| 26 Mar 2024 | 133.61 | -0.27 | -0.20% | 134.33 | 134.33 | 132.75 | 118,616 |
| 25 Mar 2024 | 133.88 | 0.58 | 0.44% | 132.89 | 134.07 | 131.08 | 129,550 |
| 22 Mar 2024 | 133.30 | 0.14 | 0.11% | 133.98 | 134.02 | 131.69 | 105,960 |
| 21 Mar 2024 | 133.16 | -1.35 | -1.00% | 135.10 | 135.10 | 133.16 | 127,254 |
| 20 Mar 2024 | 134.51 | 1.24 | 0.93% | 132.77 | 134.51 | 132.68 | 117,352 |
| 19 Mar 2024 | 133.27 | -0.49 | -0.37% | 133.55 | 134.37 | 132.475 | 139,668 |
| 18 Mar 2024 | 133.76 | 1.07 | 0.81% | 132.65 | 137.30 | 132.55 | 197,349 |
| 15 Mar 2024 | 132.69 | 1.11 | 0.84% | 131.06 | 133.27 | 131.06 | 358,344 |
| 14 Mar 2024 | 131.58 | -1.39 | -1.05% | 132.43 | 133.27 | 130.945 | 137,461 |
| 13 Mar 2024 | 132.97 | 0.49 | 0.37% | 131.90 | 133.2699 | 131.90 | 101,404 |
| 12 Mar 2024 | 132.48 | -0.58 | -0.44% | 132.64 | 132.83 | 131.46 | 96,975 |
| 11 Mar 2024 | 133.06 | 0.26 | 0.20% | 133.09 | 133.80 | 132.65 | 126,779 |
| 08 Mar 2024 | 132.80 | -1.35 | -1.01% | 134.35 | 134.675 | 132.32 | 112,960 |
| 07 Mar 2024 | 134.15 | 0.47 | 0.35% | 133.82 | 134.59 | 133.46 | 118,458 |
| 06 Mar 2024 | 133.68 | -1.32 | -0.98% | 134.00 | 135.57 | 133.3034 | 137,875 |
| 05 Mar 2024 | 135.00 | -1.35 | -0.99% | 135.37 | 136.40 | 134.34 | 164,917 |
| 04 Mar 2024 | 136.35 | 1.64 | 1.22% | 134.97 | 136.57 | 134.50 | 122,069 |
| 01 Mar 2024 | 134.71 | -0.09 | -0.07% | 134.65 | 135.12 | 133.29 | 191,260 |
| 29 Feb 2024 | 134.80 | 0.89 | 0.66% | 135.04 | 135.655 | 133.983 | 210,843 |
| 28 Feb 2024 | 133.91 | 0.41 | 0.31% | 133.72 | 134.825 | 133.08 | 130,177 |
| 27 Feb 2024 | 133.50 | 1.17 | 0.88% | 132.33 | 133.66 | 131.925 | 140,581 |
| 26 Feb 2024 | 132.33 | 0.38 | 0.29% | 131.24 | 133.25 | 131.24 | 118,375 |
| 23 Feb 2024 | 131.95 | 1.72 | 1.32% | 130.15 | 132.12 | 129.62 | 104,442 |
| 22 Feb 2024 | 130.23 | 1.37 | 1.06% | 129.68 | 130.80 | 128.495 | 141,829 |
| 21 Feb 2024 | 128.86 | -0.41 | -0.32% | 128.41 | 129.62 | 128.08 | 154,821 |
| 20 Feb 2024 | 129.27 | -0.80 | -0.62% | 129.67 | 130.04 | 128.49 | 177,197 |
