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.
ARIS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 16.29 | -0.33 | -1.99% | 16.62 | 16.73 | 16.23 | 359,966 |
| 17 May 2024 | 16.62 | 0.20 | 1.22% | 16.50 | 16.62 | 16.33 | 266,343 |
| 16 May 2024 | 16.42 | -0.28 | -1.68% | 16.75 | 16.75 | 16.39 | 394,924 |
| 15 May 2024 | 16.70 | 0.00 | 0.00% | 16.53 | 16.70 | 16.1501 | 540,043 |
| 14 May 2024 | 16.70 | 0.40 | 2.45% | 16.57 | 16.79 | 16.47 | 617,864 |
| 13 May 2024 | 16.30 | -0.54 | -3.21% | 17.00 | 17.15 | 16.21 | 576,612 |
| 10 May 2024 | 16.84 | -0.03 | -0.18% | 17.21 | 17.28 | 16.42 | 766,031 |
| 09 May 2024 | 16.87 | -0.18 | -1.06% | 17.13 | 17.22 | 16.70 | 608,968 |
| 08 May 2024 | 17.05 | 1.45 | 9.29% | 16.00 | 17.2719 | 15.96 | 1,302,189 |
| 07 May 2024 | 15.60 | 0.59 | 3.93% | 15.07 | 15.765 | 15.07 | 1,093,068 |
| 06 May 2024 | 15.01 | 0.37 | 2.53% | 14.91 | 15.33 | 14.91 | 647,117 |
| 03 May 2024 | 14.64 | 0.42 | 2.95% | 14.46 | 14.82 | 14.26 | 450,691 |
| 02 May 2024 | 14.22 | 0.49 | 3.57% | 13.99 | 14.32 | 13.88 | 321,236 |
| 01 May 2024 | 13.73 | -0.30 | -2.14% | 14.00 | 14.16 | 13.68 | 266,296 |
| 30 Abr 2024 | 14.03 | -0.62 | -4.23% | 14.60 | 14.60 | 14.03 | 346,629 |
| 29 Abr 2024 | 14.65 | -0.16 | -1.08% | 14.85 | 15.00 | 14.65 | 277,205 |
| 26 Abr 2024 | 14.81 | 0.16 | 1.09% | 14.60 | 14.84 | 14.31 | 275,629 |
| 25 Abr 2024 | 14.65 | -0.01 | -0.07% | 14.49 | 14.86 | 14.30 | 351,244 |
| 24 Abr 2024 | 14.66 | 0.25 | 1.73% | 14.41 | 14.71 | 14.35 | 320,895 |
| 23 Abr 2024 | 14.41 | 0.35 | 2.49% | 14.03 | 14.48 | 13.92 | 234,805 |
| 22 Abr 2024 | 14.06 | 0.13 | 0.93% | 13.85 | 14.20 | 13.71 | 274,314 |
| 19 Abr 2024 | 13.93 | 0.48 | 3.57% | 13.36 | 13.98 | 13.36 | 346,647 |
| 18 Abr 2024 | 13.45 | -0.03 | -0.22% | 13.55 | 13.69 | 13.24 | 250,549 |
| 17 Abr 2024 | 13.48 | -0.47 | -3.37% | 14.04 | 14.07 | 13.41 | 211,171 |
| 16 Abr 2024 | 13.95 | -0.12 | -0.85% | 13.93 | 14.17 | 13.725 | 246,039 |
| 15 Abr 2024 | 14.07 | -0.21 | -1.47% | 14.36 | 14.39 | 13.92 | 291,050 |
| 12 Abr 2024 | 14.28 | -0.50 | -3.38% | 14.75 | 14.90 | 14.21 | 204,243 |
| 11 Abr 2024 | 14.78 | 0.04 | 0.27% | 14.77 | 14.92 | 14.48 | 199,605 |
| 10 Abr 2024 | 14.74 | -0.41 | -2.71% | 14.91 | 14.91 | 12.44 | 1,079,095 |
| 09 Abr 2024 | 15.15 | 0.07 | 0.46% | 15.12 | 15.31 | 14.96 | 241,525 |
| 08 Abr 2024 | 15.08 | 0.08 | 0.53% | 15.11 | 15.16 | 14.6548 | 237,065 |
| 05 Abr 2024 | 15.00 | 0.55 | 3.81% | 14.54 | 15.08 | 14.40 | 391,129 |
| 04 Abr 2024 | 14.45 | -0.11 | -0.76% | 14.66 | 14.83 | 14.44 | 230,637 |
| 03 Abr 2024 | 14.56 | 0.24 | 1.68% | 14.37 | 14.58 | 14.25 | 200,492 |
| 02 Abr 2024 | 14.32 | 0.20 | 1.42% | 14.10 | 14.42 | 13.9275 | 223,861 |
| 01 Abr 2024 | 14.12 | -0.03 | -0.21% | 14.24 | 14.29 | 13.93 | 231,465 |
| 28 Mar 2024 | 14.15 | 0.09 | 0.64% | 14.14 | 14.38 | 13.874 | 475,824 |
| 27 Mar 2024 | 14.06 | 0.30 | 2.18% | 13.89 | 14.10 | 13.73 | 250,961 |
| 26 Mar 2024 | 13.76 | -0.18 | -1.29% | 14.00 | 14.18 | 13.64 | 494,869 |
| 25 Mar 2024 | 13.94 | 0.45 | 3.34% | 13.50 | 14.25 | 13.41 | 538,596 |
| 22 Mar 2024 | 13.49 | -0.15 | -1.10% | 13.67 | 13.69 | 13.38 | 171,902 |
| 21 Mar 2024 | 13.64 | 0.09 | 0.66% | 13.36 | 13.72 | 13.07 | 422,151 |
| 20 Mar 2024 | 13.55 | -0.11 | -0.81% | 13.69 | 13.7738 | 13.37 | 263,532 |
| 19 Mar 2024 | 13.66 | 0.20 | 1.49% | 13.38 | 13.80 | 13.35 | 269,887 |
| 18 Mar 2024 | 13.46 | -0.14 | -1.03% | 13.60 | 13.98 | 13.26 | 437,512 |
| 15 Mar 2024 | 13.60 | 0.40 | 3.03% | 13.05 | 13.70 | 12.87 | 598,821 |
| 14 Mar 2024 | 13.20 | -0.07 | -0.53% | 13.27 | 13.3545 | 13.02 | 250,859 |
| 13 Mar 2024 | 13.27 | 0.35 | 2.71% | 12.92 | 13.42 | 12.69 | 542,452 |
| 12 Mar 2024 | 12.92 | 0.05 | 0.39% | 13.23 | 13.3799 | 12.6218 | 457,764 |
| 11 Mar 2024 | 12.87 | 0.88 | 7.34% | 11.99 | 12.90 | 11.89 | 542,620 |
| 08 Mar 2024 | 11.99 | 0.26 | 2.22% | 11.80 | 12.00 | 11.75 | 205,631 |
| 07 Mar 2024 | 11.73 | 0.25 | 2.18% | 11.50 | 11.81 | 11.37 | 236,146 |
| 06 Mar 2024 | 11.48 | -0.26 | -2.21% | 11.65 | 11.68 | 11.32 | 294,150 |
| 05 Mar 2024 | 11.74 | -0.08 | -0.68% | 11.70 | 12.00 | 11.66 | 392,138 |
| 04 Mar 2024 | 11.82 | -0.36 | -2.96% | 12.30 | 12.37 | 11.65 | 370,090 |
| 01 Mar 2024 | 12.18 | 0.14 | 1.16% | 12.05 | 12.32 | 11.84 | 451,437 |
| 29 Feb 2024 | 12.04 | 2.14 | 21.62% | 10.80 | 12.19 | 10.56 | 766,275 |
| 28 Feb 2024 | 9.90 | 0.04 | 0.41% | 9.82 | 10.17 | 9.76 | 295,994 |
| 27 Feb 2024 | 9.86 | 0.21 | 2.18% | 9.78 | 9.95 | 9.755 | 209,458 |
| 26 Feb 2024 | 9.65 | -0.01 | -0.10% | 9.66 | 9.7999 | 9.50 | 238,165 |
| 23 Feb 2024 | 9.66 | 0.11 | 1.15% | 9.49 | 9.72 | 9.38 | 154,603 |
| 22 Feb 2024 | 9.55 | -0.21 | -2.15% | 9.79 | 9.9172 | 9.52 | 231,811 |
| 21 Feb 2024 | 9.76 | 0.30 | 3.17% | 9.44 | 9.85 | 9.44 | 195,064 |
