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.
AZEK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 46.25 | -0.38 | -0.81% | 46.72 | 46.96 | 46.18 | 756,000 |
| 17 May 2024 | 46.63 | -0.19 | -0.41% | 46.91 | 47.24 | 46.285 | 830,793 |
| 16 May 2024 | 46.82 | -1.47 | -3.04% | 48.37 | 48.52 | 46.81 | 1,441,457 |
| 15 May 2024 | 48.29 | 2.63 | 5.76% | 46.49 | 48.46 | 46.41 | 2,153,733 |
| 14 May 2024 | 45.66 | 1.01 | 2.26% | 44.78 | 45.70 | 44.495 | 1,672,472 |
| 13 May 2024 | 44.65 | -1.45 | -3.15% | 46.42 | 46.49 | 44.52 | 2,812,647 |
| 10 May 2024 | 46.10 | 0.76 | 1.68% | 45.28 | 46.3701 | 45.12 | 1,875,983 |
| 09 May 2024 | 45.34 | 0.42 | 0.93% | 42.50 | 45.63 | 42.50 | 3,577,776 |
| 08 May 2024 | 44.92 | -1.26 | -2.73% | 45.83 | 46.15 | 44.72 | 4,802,900 |
| 07 May 2024 | 46.18 | -0.98 | -2.08% | 46.81 | 47.09 | 46.04 | 2,880,925 |
| 06 May 2024 | 47.16 | 0.64 | 1.38% | 47.09 | 47.66 | 46.77 | 1,465,179 |
| 03 May 2024 | 46.52 | 0.79 | 1.73% | 46.68 | 47.74 | 46.23 | 2,216,108 |
| 02 May 2024 | 45.73 | 0.03 | 0.07% | 46.05 | 46.2025 | 44.74 | 1,852,042 |
| 01 May 2024 | 45.70 | 0.06 | 0.13% | 45.40 | 47.135 | 45.02 | 1,605,818 |
| 30 Abr 2024 | 45.64 | -0.78 | -1.68% | 46.00 | 46.69 | 45.61 | 1,497,627 |
| 29 Abr 2024 | 46.42 | 0.29 | 0.63% | 46.22 | 46.615 | 45.96 | 731,858 |
| 26 Abr 2024 | 46.13 | 0.57 | 1.25% | 45.84 | 46.42 | 45.73 | 797,019 |
| 25 Abr 2024 | 45.56 | 0.16 | 0.35% | 44.50 | 45.585 | 43.98 | 884,982 |
| 24 Abr 2024 | 45.40 | -0.96 | -2.07% | 46.39 | 46.895 | 45.05 | 875,168 |
| 23 Abr 2024 | 46.36 | 1.36 | 3.02% | 45.22 | 46.43 | 44.96 | 1,188,523 |
| 22 Abr 2024 | 45.00 | 0.28 | 0.63% | 45.29 | 45.40 | 44.59 | 793,740 |
| 19 Abr 2024 | 44.72 | -0.57 | -1.26% | 45.47 | 45.62 | 44.2101 | 1,524,065 |
| 18 Abr 2024 | 45.29 | -0.35 | -0.77% | 46.15 | 46.55 | 45.17 | 1,050,954 |
| 17 Abr 2024 | 45.64 | -0.56 | -1.21% | 46.84 | 46.84 | 45.14 | 783,467 |
| 16 Abr 2024 | 46.20 | -0.06 | -0.13% | 46.31 | 46.455 | 45.58 | 1,777,155 |
| 15 Abr 2024 | 46.26 | -1.03 | -2.18% | 47.83 | 47.90 | 46.16 | 1,038,564 |
| 12 Abr 2024 | 47.29 | -0.64 | -1.34% | 47.50 | 47.92 | 47.04 | 1,121,721 |
| 11 Abr 2024 | 47.93 | -0.02 | -0.04% | 48.21 | 48.55 | 47.91 | 936,037 |
| 10 Abr 2024 | 47.95 | -1.88 | -3.77% | 48.22 | 49.04 | 47.57 | 1,811,687 |
| 09 Abr 2024 | 49.83 | -0.34 | -0.68% | 50.28 | 50.57 | 48.92 | 1,093,411 |
| 08 Abr 2024 | 50.17 | 0.41 | 0.82% | 50.49 | 50.64 | 49.98 | 1,409,800 |
| 05 Abr 2024 | 49.76 | 0.66 | 1.34% | 49.37 | 50.21 | 49.04 | 1,344,582 |
| 04 Abr 2024 | 49.10 | 0.00 | 0.00% | 49.66 | 50.36 | 48.675 | 1,468,175 |
| 03 Abr 2024 | 49.10 | 0.74 | 1.53% | 48.36 | 49.45 | 48.20 | 1,186,117 |
| 02 Abr 2024 | 48.36 | -0.79 | -1.61% | 48.39 | 48.53 | 47.59 | 1,772,549 |
| 01 Abr 2024 | 49.15 | -1.07 | -2.13% | 50.35 | 50.35 | 48.85 | 1,646,821 |
| 28 Mar 2024 | 50.22 | 0.39 | 0.78% | 50.31 | 50.78 | 49.96 | 1,085,258 |
| 27 Mar 2024 | 49.83 | 0.27 | 0.54% | 49.84 | 50.11 | 49.455 | 958,508 |
| 26 Mar 2024 | 49.56 | 0.01 | 0.02% | 49.48 | 50.06 | 49.415 | 925,859 |
| 25 Mar 2024 | 49.55 | 0.07 | 0.14% | 49.52 | 50.05 | 49.46 | 604,207 |
| 22 Mar 2024 | 49.48 | -0.62 | -1.24% | 50.00 | 50.095 | 49.3675 | 1,095,003 |
| 21 Mar 2024 | 50.10 | 0.60 | 1.21% | 50.00 | 50.545 | 49.72 | 1,609,536 |
| 20 Mar 2024 | 49.50 | 1.07 | 2.21% | 48.52 | 49.54 | 48.49 | 843,234 |
| 19 Mar 2024 | 48.43 | 0.78 | 1.64% | 47.55 | 48.47 | 47.45 | 932,370 |
| 18 Mar 2024 | 47.65 | 0.12 | 0.25% | 47.89 | 48.22 | 47.49 | 834,138 |
| 15 Mar 2024 | 47.53 | -0.37 | -0.77% | 47.58 | 48.19 | 47.28 | 2,043,355 |
| 14 Mar 2024 | 47.90 | -0.39 | -0.81% | 48.12 | 48.61 | 47.40 | 737,899 |
| 13 Mar 2024 | 48.29 | 0.04 | 0.08% | 48.16 | 48.86 | 48.02 | 1,191,268 |
| 12 Mar 2024 | 48.25 | 0.50 | 1.05% | 47.96 | 48.26 | 47.39 | 1,585,068 |
| 11 Mar 2024 | 47.75 | -1.15 | -2.35% | 48.40 | 48.40 | 47.49 | 1,773,308 |
| 08 Mar 2024 | 48.90 | -0.45 | -0.91% | 49.75 | 50.20 | 48.70 | 2,363,095 |
| 07 Mar 2024 | 49.35 | -0.03 | -0.06% | 49.69 | 50.23 | 49.33 | 2,019,754 |
| 06 Mar 2024 | 49.38 | 1.22 | 2.53% | 48.92 | 49.41 | 48.57 | 1,359,339 |
| 05 Mar 2024 | 48.16 | -0.71 | -1.45% | 48.68 | 49.19 | 47.97 | 1,366,304 |
| 04 Mar 2024 | 48.87 | -0.08 | -0.16% | 49.00 | 49.59 | 48.85 | 1,150,648 |
| 01 Mar 2024 | 48.95 | 0.84 | 1.75% | 48.11 | 49.24 | 47.78 | 2,678,548 |
| 29 Feb 2024 | 48.11 | 0.76 | 1.61% | 47.35 | 48.195 | 47.20 | 1,500,364 |
| 28 Feb 2024 | 47.35 | -0.58 | -1.21% | 47.82 | 48.12 | 47.225 | 913,128 |
| 27 Feb 2024 | 47.93 | 0.54 | 1.14% | 47.75 | 48.72 | 47.59 | 2,445,653 |
| 26 Feb 2024 | 47.39 | 0.50 | 1.07% | 46.87 | 47.72 | 46.79 | 1,814,348 |
| 23 Feb 2024 | 46.89 | 0.40 | 0.86% | 46.50 | 47.20 | 46.125 | 1,909,830 |
| 22 Feb 2024 | 46.49 | 1.22 | 2.69% | 45.85 | 46.49 | 45.585 | 2,175,198 |
| 21 Feb 2024 | 45.27 | 0.69 | 1.55% | 44.67 | 45.365 | 44.425 | 1,127,296 |
