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.
ONEW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 26.46 | -0.73 | -2.68% | 26.60 | 26.65 | 26.00 | 51,777 |
| 13 Jun 2024 | 27.19 | -1.33 | -4.66% | 28.42 | 28.65 | 27.16 | 32,593 |
| 12 Jun 2024 | 28.52 | 0.65 | 2.33% | 28.92 | 29.838 | 28.25 | 56,498 |
| 11 Jun 2024 | 27.87 | -1.47 | -5.01% | 29.06 | 29.06 | 27.77 | 80,041 |
| 10 Jun 2024 | 29.34 | 0.05 | 0.17% | 29.12 | 29.41 | 28.84 | 75,950 |
| 07 Jun 2024 | 29.29 | -0.60 | -2.01% | 29.69 | 30.30 | 29.05 | 106,738 |
| 06 Jun 2024 | 29.89 | -1.29 | -4.14% | 31.24 | 31.27 | 29.7023 | 93,001 |
| 05 Jun 2024 | 31.18 | 1.54 | 5.20% | 29.91 | 31.36 | 29.2473 | 121,222 |
| 04 Jun 2024 | 29.64 | -0.65 | -2.15% | 30.00 | 30.44 | 29.24 | 134,628 |
| 03 Jun 2024 | 30.29 | 4.45 | 17.22% | 24.50 | 30.29 | 24.44 | 422,330 |
| 31 May 2024 | 25.84 | 0.51 | 2.01% | 25.65 | 26.23 | 25.04 | 46,708 |
| 30 May 2024 | 25.33 | 0.81 | 3.30% | 24.58 | 25.62 | 24.58 | 66,908 |
| 29 May 2024 | 24.52 | -1.34 | -5.18% | 25.28 | 25.4598 | 24.50 | 47,402 |
| 28 May 2024 | 25.86 | 0.17 | 0.66% | 26.00 | 26.34 | 25.6631 | 29,794 |
| 24 May 2024 | 25.69 | 1.08 | 4.39% | 24.94 | 25.80 | 24.48 | 53,922 |
| 23 May 2024 | 24.61 | 0.16 | 0.65% | 24.45 | 24.63 | 23.96 | 106,937 |
| 22 May 2024 | 24.45 | -0.70 | -2.78% | 24.79 | 25.38 | 24.23 | 52,616 |
| 21 May 2024 | 25.15 | -0.48 | -1.87% | 24.74 | 25.30 | 24.55 | 50,533 |
| 20 May 2024 | 25.63 | -0.43 | -1.65% | 25.98 | 26.19 | 25.46 | 45,864 |
| 17 May 2024 | 26.06 | 0.18 | 0.70% | 25.84 | 26.09 | 25.54 | 39,075 |
| 16 May 2024 | 25.88 | -0.03 | -0.12% | 25.99 | 26.32 | 25.63 | 71,241 |
| 15 May 2024 | 25.91 | -0.69 | -2.59% | 26.75 | 26.75 | 25.84 | 59,954 |
| 14 May 2024 | 26.60 | 1.13 | 4.44% | 25.50 | 26.99 | 25.50 | 93,740 |
| 13 May 2024 | 25.47 | 1.15 | 4.73% | 24.64 | 25.86 | 24.64 | 70,366 |
| 10 May 2024 | 24.32 | -0.06 | -0.25% | 24.37 | 24.37 | 23.775 | 48,008 |
| 09 May 2024 | 24.38 | 1.13 | 4.86% | 23.65 | 24.53 | 23.37 | 86,035 |
| 08 May 2024 | 23.25 | 0.68 | 3.01% | 22.12 | 23.36 | 22.12 | 74,060 |
| 07 May 2024 | 22.57 | -0.69 | -2.97% | 23.21 | 23.425 | 22.52 | 69,406 |
| 06 May 2024 | 23.26 | 0.58 | 2.56% | 22.91 | 23.35 | 22.48 | 110,025 |
| 03 May 2024 | 22.68 | -0.31 | -1.35% | 23.49 | 23.71 | 22.585 | 81,576 |
| 02 May 2024 | 22.99 | 2.84 | 14.09% | 21.34 | 23.89 | 21.30 | 190,031 |
| 01 May 2024 | 20.15 | -0.56 | -2.70% | 20.97 | 21.23 | 20.07 | 264,332 |
| 30 Abr 2024 | 20.71 | -1.25 | -5.69% | 21.81 | 21.81 | 20.47 | 100,958 |
| 29 Abr 2024 | 21.96 | -0.01 | -0.05% | 22.19 | 22.45 | 21.595 | 67,825 |
| 26 Abr 2024 | 21.97 | 1.01 | 4.82% | 21.17 | 22.61 | 21.07 | 87,838 |
| 25 Abr 2024 | 20.96 | -2.36 | -10.12% | 21.92 | 21.92 | 20.29 | 205,090 |
| 24 Abr 2024 | 23.32 | -0.85 | -3.52% | 23.90 | 24.20 | 23.32 | 90,755 |
| 23 Abr 2024 | 24.17 | 0.17 | 0.71% | 24.13 | 24.68 | 24.00 | 46,777 |
| 22 Abr 2024 | 24.00 | 0.17 | 0.71% | 24.08 | 24.50 | 23.66 | 85,469 |
| 19 Abr 2024 | 23.83 | 0.38 | 1.62% | 23.37 | 23.86 | 23.045 | 165,152 |
| 18 Abr 2024 | 23.45 | -0.74 | -3.06% | 24.30 | 24.86 | 23.43 | 109,941 |
| 17 Abr 2024 | 24.19 | -0.31 | -1.27% | 24.84 | 24.86 | 24.175 | 48,112 |
| 16 Abr 2024 | 24.50 | -0.30 | -1.21% | 24.30 | 24.72 | 24.00 | 47,519 |
| 15 Abr 2024 | 24.80 | -0.80 | -3.13% | 25.59 | 25.59 | 24.64 | 75,626 |
| 12 Abr 2024 | 25.60 | -0.32 | -1.23% | 26.06 | 27.09 | 25.13 | 91,482 |
| 11 Abr 2024 | 25.92 | 0.28 | 1.09% | 25.90 | 26.22 | 25.35 | 40,293 |
| 10 Abr 2024 | 25.64 | -1.57 | -5.77% | 26.00 | 26.52 | 25.09 | 87,048 |
| 09 Abr 2024 | 27.21 | -0.40 | -1.45% | 27.59 | 27.71 | 26.98 | 31,072 |
| 08 Abr 2024 | 27.61 | 0.70 | 2.60% | 27.09 | 27.92 | 27.09 | 64,388 |
| 05 Abr 2024 | 26.91 | 0.11 | 0.41% | 26.77 | 26.93 | 26.08 | 32,534 |
| 04 Abr 2024 | 26.80 | -0.48 | -1.76% | 27.74 | 27.83 | 26.4801 | 56,168 |
| 03 Abr 2024 | 27.28 | 0.39 | 1.45% | 26.68 | 27.48 | 26.68 | 53,592 |
| 02 Abr 2024 | 26.89 | -0.90 | -3.24% | 27.51 | 27.51 | 26.42 | 74,287 |
| 01 Abr 2024 | 27.79 | -0.36 | -1.28% | 28.31 | 28.57 | 27.63 | 38,483 |
| 28 Mar 2024 | 28.15 | 1.24 | 4.61% | 26.99 | 28.20 | 26.80 | 70,848 |
| 27 Mar 2024 | 26.91 | 1.10 | 4.26% | 25.94 | 26.93 | 25.94 | 43,054 |
| 26 Mar 2024 | 25.81 | 0.29 | 1.14% | 25.60 | 25.99 | 25.44 | 31,144 |
| 25 Mar 2024 | 25.52 | -0.42 | -1.62% | 26.22 | 26.33 | 25.39 | 37,117 |
| 22 Mar 2024 | 25.94 | -0.62 | -2.33% | 26.65 | 26.91 | 25.87 | 55,454 |
| 21 Mar 2024 | 26.56 | 0.87 | 3.39% | 25.73 | 26.84 | 25.55 | 116,591 |
| 20 Mar 2024 | 25.69 | 0.77 | 3.09% | 24.83 | 26.20 | 24.83 | 142,008 |
| 19 Mar 2024 | 24.92 | 0.11 | 0.44% | 24.73 | 25.159 | 24.68 | 36,329 |
| 18 Mar 2024 | 24.81 | -0.01 | -0.04% | 24.72 | 25.52 | 24.38 | 104,592 |
