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.
DEFX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 211.35 | -2.14 | -1.00% | 209.06 | 212.51 | 209.06 | 0 |
| 06 May 2024 | 213.49 | 2.69 | 1.28% | 218.52 | 221.40 | 213.49 | 0 |
| 03 May 2024 | 210.80 | 4.93 | 2.39% | 206.12 | 210.80 | 204.30 | 0 |
| 02 May 2024 | 205.87 | 10.22 | 5.22% | 200.71 | 205.87 | 200.71 | 0 |
| 01 May 2024 | 195.65 | -3.32 | -1.67% | 194.01 | 197.07 | 190.82 | 0 |
| 30 Abr 2024 | 198.97 | -12.49 | -5.91% | 212.90 | 212.90 | 198.63 | 0 |
| 29 Abr 2024 | 211.46 | -4.99 | -2.31% | 214.60 | 214.60 | 211.00 | 0 |
| 26 Abr 2024 | 216.45 | 0.62 | 0.29% | 216.52 | 216.52 | 213.82 | 0 |
| 25 Abr 2024 | 215.83 | -7.91 | -3.54% | 215.09 | 215.83 | 212.04 | 0 |
| 24 Abr 2024 | 223.74 | -4.38 | -1.92% | 230.98 | 232.26 | 223.74 | 0 |
| 23 Abr 2024 | 228.12 | -0.41 | -0.18% | 225.78 | 228.12 | 225.02 | 0 |
| 22 Abr 2024 | 228.53 | 11.00 | 5.06% | 229.51 | 229.95 | 228.22 | 0 |
| 19 Abr 2024 | 217.53 | 0.86 | 0.40% | 218.50 | 219.79 | 217.53 | 0 |
| 18 Abr 2024 | 216.67 | 7.78 | 3.72% | 209.62 | 216.67 | 209.38 | 0 |
| 17 Abr 2024 | 208.89 | -3.17 | -1.49% | 216.18 | 216.70 | 208.89 | 0 |
| 16 Abr 2024 | 212.06 | -9.47 | -4.27% | 216.62 | 216.66 | 211.35 | 0 |
| 15 Abr 2024 | 221.53 | -41.77 | -15.86% | 227.14 | 227.67 | 221.53 | 0 |
| 12 Abr 2024 | 263.30 | -7.67 | -2.83% | 271.75 | 271.98 | 263.30 | 0 |
| 11 Abr 2024 | 270.97 | -11.72 | -4.15% | 280.26 | 280.26 | 270.97 | 0 |
| 10 Abr 2024 | 282.69 | -9.92 | -3.39% | 287.03 | 287.03 | 279.09 | 0 |
| 09 Abr 2024 | 292.61 | -10.93 | -3.60% | 298.25 | 299.56 | 292.61 | 0 |
| 08 Abr 2024 | 303.54 | 19.96 | 7.04% | 293.71 | 304.24 | 293.71 | 0 |
| 05 Abr 2024 | 283.58 | -11.64 | -3.94% | 284.37 | 285.42 | 279.45 | 0 |
| 04 Abr 2024 | 295.22 | 5.96 | 2.06% | 288.96 | 295.22 | 288.96 | 0 |
| 03 Abr 2024 | 289.26 | -0.85 | -0.29% | 290.94 | 291.98 | 285.77 | 0 |
| 02 Abr 2024 | 290.11 | -19.05 | -6.16% | 296.84 | 296.84 | 286.61 | 0 |
| 01 Abr 2024 | 309.16 | -16.98 | -5.21% | 311.74 | 312.73 | 309.16 | 0 |
| 28 Mar 2024 | 326.14 | 4.35 | 1.35% | 326.72 | 326.83 | 323.52 | 0 |
| 27 Mar 2024 | 321.79 | -4.72 | -1.45% | 325.07 | 326.35 | 321.79 | 0 |
| 26 Mar 2024 | 326.51 | 8.15 | 2.56% | 331.30 | 332.44 | 326.51 | 0 |
| 25 Mar 2024 | 318.36 | 25.55 | 8.73% | 314.79 | 318.36 | 312.31 | 0 |
| 22 Mar 2024 | 292.81 | -11.68 | -3.84% | 308.67 | 308.67 | 292.81 | 0 |
| 21 Mar 2024 | 304.49 | 10.42 | 3.54% | 302.90 | 304.49 | 301.19 | 0 |
| 20 Mar 2024 | 294.07 | 7.39 | 2.58% | 291.49 | 295.86 | 291.49 | 0 |
| 19 Mar 2024 | 286.68 | -22.40 | -7.25% | 285.31 | 289.15 | 280.88 | 0 |
| 18 Mar 2024 | 309.08 | -19.46 | -5.92% | 325.49 | 325.49 | 309.08 | 0 |
| 15 Mar 2024 | 328.54 | -19.41 | -5.58% | 333.49 | 333.49 | 320.75 | 0 |
| 14 Mar 2024 | 347.95 | 4.56 | 1.33% | 354.11 | 355.41 | 346.02 | 0 |
| 13 Mar 2024 | 343.39 | 11.43 | 3.44% | 348.61 | 349.75 | 343.39 | 0 |
| 12 Mar 2024 | 331.96 | 1.19 | 0.36% | 335.16 | 335.16 | 327.26 | 0 |
| 11 Mar 2024 | 330.77 | 22.33 | 7.24% | 330.88 | 338.12 | 330.77 | 0 |
| 08 Mar 2024 | 308.44 | 4.06 | 1.33% | 309.82 | 311.48 | 308.44 | 0 |
| 07 Mar 2024 | 304.38 | 2.50 | 0.83% | 304.81 | 304.81 | 302.55 | 0 |
| 06 Mar 2024 | 301.88 | 6.64 | 2.25% | 293.86 | 301.88 | 293.86 | 0 |
| 05 Mar 2024 | 295.24 | 6.65 | 2.30% | 293.13 | 299.38 | 293.13 | 0 |
| 04 Mar 2024 | 288.59 | 13.08 | 4.75% | 286.01 | 291.87 | 285.10 | 0 |
| 01 Mar 2024 | 275.51 | -1.76 | -0.63% | 272.09 | 276.15 | 272.09 | 0 |
| 29 Feb 2024 | 277.27 | 8.05 | 2.99% | 277.85 | 280.11 | 277.27 | 0 |
| 28 Feb 2024 | 269.22 | 2.42 | 0.91% | 269.34 | 271.18 | 268.31 | 0 |
| 27 Feb 2024 | 266.80 | 7.66 | 2.96% | 265.25 | 269.70 | 265.25 | 0 |
| 26 Feb 2024 | 259.14 | 20.01 | 8.37% | 257.81 | 259.14 | 256.25 | 0 |
| 23 Feb 2024 | 239.13 | 10.22 | 4.46% | 223.51 | 239.13 | 223.15 | 0 |
| 22 Feb 2024 | 228.91 | 6.30 | 2.83% | 231.17 | 231.88 | 228.28 | 0 |
| 21 Feb 2024 | 222.61 | -12.17 | -5.18% | 229.18 | 229.18 | 222.61 | 0 |
| 20 Feb 2024 | 234.78 | 6.00 | 2.62% | 235.01 | 237.62 | 233.13 | 0 |
| 16 Feb 2024 | 228.78 | -1.49 | -0.65% | 231.71 | 233.25 | 228.78 | 0 |
| 15 Feb 2024 | 230.27 | 3.79 | 1.67% | 226.00 | 230.27 | 226.00 | 0 |
| 14 Feb 2024 | 226.48 | 8.04 | 3.68% | 223.00 | 226.48 | 223.00 | 0 |
| 13 Feb 2024 | 218.44 | 6.07 | 2.86% | 222.59 | 223.31 | 218.44 | 0 |
| 12 Feb 2024 | 212.37 | -1.20 | -0.56% | 212.80 | 212.80 | 210.04 | 0 |
| 09 Feb 2024 | 213.57 | 2.33 | 1.10% | 212.72 | 215.12 | 212.72 | 0 |
| 08 Feb 2024 | 211.24 | 4.56 | 2.21% | 210.16 | 211.24 | 209.07 | 0 |
