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.
GENI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 5.17 | -0.17 | -3.18% | 5.29 | 5.325 | 5.165 | 1,155,876 |
| 24 Jun 2024 | 5.34 | -0.08 | -1.48% | 5.41 | 5.58 | 5.33 | 1,542,415 |
| 21 Jun 2024 | 5.42 | 0.28 | 5.45% | 5.17 | 5.45 | 5.13 | 1,886,244 |
| 20 Jun 2024 | 5.14 | -0.02 | -0.39% | 5.15 | 5.215 | 5.105 | 1,305,848 |
| 18 Jun 2024 | 5.16 | -0.10 | -1.90% | 5.22 | 5.245 | 5.115 | 927,994 |
| 17 Jun 2024 | 5.26 | 0.09 | 1.74% | 5.20 | 5.285 | 5.085 | 1,556,057 |
| 14 Jun 2024 | 5.17 | -0.08 | -1.52% | 5.21 | 5.2899 | 5.1491 | 1,853,340 |
| 13 Jun 2024 | 5.25 | -0.08 | -1.50% | 5.34 | 5.34 | 5.21 | 1,176,218 |
| 12 Jun 2024 | 5.33 | -0.03 | -0.56% | 5.50 | 5.575 | 5.315 | 1,264,992 |
| 11 Jun 2024 | 5.36 | 0.04 | 0.75% | 5.27 | 5.38 | 5.25 | 463,850 |
| 10 Jun 2024 | 5.32 | -0.11 | -2.03% | 5.40 | 5.515 | 5.30 | 773,074 |
| 07 Jun 2024 | 5.43 | -0.12 | -2.16% | 5.47 | 5.525 | 5.37 | 1,110,531 |
| 06 Jun 2024 | 5.55 | 0.25 | 4.72% | 5.30 | 5.60 | 5.2675 | 3,213,923 |
| 05 Jun 2024 | 5.30 | 0.18 | 3.52% | 5.15 | 5.345 | 5.085 | 1,267,841 |
| 04 Jun 2024 | 5.12 | -0.07 | -1.35% | 5.15 | 5.18 | 5.06 | 1,381,889 |
| 03 Jun 2024 | 5.19 | -0.05 | -0.95% | 5.28 | 5.30 | 5.14 | 679,981 |
| 31 May 2024 | 5.24 | 0.17 | 3.35% | 5.12 | 5.2575 | 5.03 | 1,334,916 |
| 30 May 2024 | 5.07 | -0.06 | -1.17% | 5.14 | 5.215 | 5.05 | 1,571,427 |
| 29 May 2024 | 5.13 | -0.10 | -1.91% | 5.12 | 5.25 | 5.09 | 1,023,857 |
| 28 May 2024 | 5.23 | 0.00 | 0.00% | 5.24 | 5.25 | 5.13 | 1,158,471 |
| 24 May 2024 | 5.23 | 0.12 | 2.35% | 5.13 | 5.245 | 5.095 | 1,193,958 |
| 23 May 2024 | 5.11 | -0.34 | -6.24% | 5.48 | 5.49 | 5.03 | 4,118,570 |
| 22 May 2024 | 5.45 | -0.09 | -1.62% | 5.52 | 5.54 | 5.385 | 1,784,858 |
| 21 May 2024 | 5.54 | 0.04 | 0.73% | 5.48 | 5.55 | 5.335 | 1,381,995 |
| 20 May 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.52 | 5.355 | 1,441,484 |
| 17 May 2024 | 5.50 | 0.05 | 0.92% | 5.47 | 5.51 | 5.38 | 1,066,787 |
| 16 May 2024 | 5.45 | 0.00 | 0.00% | 5.45 | 5.4804 | 5.41 | 1,565,145 |
| 15 May 2024 | 5.45 | 0.15 | 2.83% | 5.38 | 5.475 | 5.27 | 2,125,877 |
| 14 May 2024 | 5.30 | 0.16 | 3.11% | 5.12 | 5.30 | 5.09 | 1,136,275 |
| 13 May 2024 | 5.14 | -0.05 | -0.96% | 5.22 | 5.255 | 5.05 | 2,017,639 |
| 10 May 2024 | 5.19 | -0.26 | -4.77% | 5.47 | 5.475 | 5.17 | 1,695,497 |
| 09 May 2024 | 5.45 | 0.07 | 1.30% | 5.46 | 5.54 | 5.29 | 1,597,949 |
| 08 May 2024 | 5.38 | -0.04 | -0.74% | 5.73 | 5.84 | 5.31 | 4,099,987 |
| 07 May 2024 | 5.42 | -0.03 | -0.55% | 5.41 | 5.565 | 5.38 | 2,112,329 |
| 06 May 2024 | 5.45 | 0.13 | 2.44% | 5.37 | 5.47 | 5.3199 | 1,565,159 |
| 03 May 2024 | 5.32 | 0.06 | 1.14% | 5.33 | 5.43 | 5.25 | 1,491,041 |
| 02 May 2024 | 5.26 | 0.23 | 4.57% | 5.13 | 5.2975 | 5.02 | 1,656,252 |
| 01 May 2024 | 5.03 | -0.01 | -0.20% | 5.01 | 5.13 | 4.91 | 1,965,891 |
| 30 Abr 2024 | 5.04 | -0.17 | -3.26% | 5.16 | 5.18 | 5.02 | 1,291,307 |
| 29 Abr 2024 | 5.21 | 0.02 | 0.39% | 5.23 | 5.235 | 5.13 | 1,457,308 |
| 26 Abr 2024 | 5.19 | 0.02 | 0.39% | 5.20 | 5.2453 | 5.14 | 1,229,247 |
| 25 Abr 2024 | 5.17 | -0.06 | -1.15% | 5.10 | 5.20 | 5.07 | 1,545,039 |
| 24 Abr 2024 | 5.23 | 0.14 | 2.75% | 5.12 | 5.24 | 4.985 | 2,670,452 |
| 23 Abr 2024 | 5.09 | -0.03 | -0.59% | 5.12 | 5.25 | 5.08 | 1,539,634 |
| 22 Abr 2024 | 5.12 | 0.01 | 0.20% | 5.15 | 5.24 | 5.07 | 1,489,130 |
| 19 Abr 2024 | 5.11 | 0.00 | 0.00% | 5.08 | 5.175 | 5.05 | 1,329,794 |
| 18 Abr 2024 | 5.11 | -0.16 | -3.04% | 5.26 | 5.27 | 5.085 | 1,877,096 |
| 17 Abr 2024 | 5.27 | 0.15 | 2.93% | 5.15 | 5.30 | 5.08 | 2,118,545 |
| 16 Abr 2024 | 5.12 | -0.03 | -0.58% | 5.23 | 5.305 | 5.10 | 2,601,729 |
| 15 Abr 2024 | 5.15 | -0.19 | -3.56% | 5.36 | 5.415 | 5.11 | 2,649,358 |
| 12 Abr 2024 | 5.34 | -0.26 | -4.64% | 5.54 | 5.56 | 5.305 | 3,221,889 |
| 11 Abr 2024 | 5.60 | 0.00 | 0.00% | 5.61 | 5.73 | 5.56 | 1,769,802 |
| 10 Abr 2024 | 5.60 | -0.33 | -5.56% | 5.80 | 5.895 | 5.56 | 1,746,562 |
| 09 Abr 2024 | 5.93 | -0.09 | -1.50% | 6.00 | 6.06 | 5.88 | 1,690,712 |
| 08 Abr 2024 | 6.02 | -0.17 | -2.75% | 6.21 | 6.2376 | 6.00 | 2,065,810 |
| 05 Abr 2024 | 6.19 | 0.43 | 7.47% | 5.81 | 6.25 | 5.76 | 3,926,869 |
| 04 Abr 2024 | 5.76 | 0.11 | 1.95% | 5.70 | 5.82 | 5.64 | 2,531,876 |
| 03 Abr 2024 | 5.65 | 0.13 | 2.36% | 5.52 | 5.655 | 5.48 | 2,011,640 |
| 02 Abr 2024 | 5.52 | -0.05 | -0.90% | 5.48 | 5.54 | 5.37 | 3,178,225 |
| 01 Abr 2024 | 5.57 | -0.14 | -2.45% | 5.63 | 5.67 | 5.52 | 4,219,477 |
| 28 Mar 2024 | 5.71 | 0.06 | 1.06% | 5.68 | 5.77 | 5.61 | 2,480,926 |
