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.
HL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 6.10 | 0.61 | 11.11% | 5.74 | 6.16 | 5.70 | 18,715,628 |
| 16 May 2024 | 5.49 | -0.10 | -1.79% | 5.55 | 5.62 | 5.43 | 10,985,134 |
| 15 May 2024 | 5.59 | 0.19 | 3.52% | 5.48 | 5.60 | 5.315 | 13,156,097 |
| 14 May 2024 | 5.40 | 0.17 | 3.25% | 5.31 | 5.45 | 5.302 | 8,360,211 |
| 13 May 2024 | 5.23 | -0.12 | -2.24% | 5.37 | 5.46 | 5.20 | 8,579,672 |
| 10 May 2024 | 5.35 | -0.12 | -2.19% | 5.60 | 5.68 | 5.33 | 11,275,118 |
| 09 May 2024 | 5.47 | 0.56 | 11.41% | 5.06 | 5.495 | 5.06 | 18,850,753 |
| 08 May 2024 | 4.91 | -0.08 | -1.60% | 4.91 | 4.99 | 4.875 | 7,900,205 |
| 07 May 2024 | 4.99 | -0.01 | -0.20% | 4.97 | 5.05 | 4.95 | 7,504,082 |
| 06 May 2024 | 5.00 | 0.26 | 5.49% | 4.91 | 5.0329 | 4.86 | 10,982,629 |
| 03 May 2024 | 4.74 | -0.03 | -0.63% | 4.86 | 4.965 | 4.73 | 8,148,221 |
| 02 May 2024 | 4.77 | 0.03 | 0.63% | 4.66 | 4.81 | 4.635 | 10,132,456 |
| 01 May 2024 | 4.74 | 0.01 | 0.21% | 4.77 | 4.95 | 4.715 | 11,213,633 |
| 30 Abr 2024 | 4.73 | -0.27 | -5.40% | 4.83 | 4.8999 | 4.715 | 13,176,360 |
| 29 Abr 2024 | 5.00 | -0.11 | -2.15% | 5.13 | 5.17 | 4.99 | 10,057,096 |
| 26 Abr 2024 | 5.11 | 0.06 | 1.19% | 5.10 | 5.14 | 4.96 | 9,673,241 |
| 25 Abr 2024 | 5.05 | -0.19 | -3.63% | 5.07 | 5.14 | 4.965 | 21,959,885 |
| 24 Abr 2024 | 5.24 | 0.00 | 0.00% | 5.18 | 5.25 | 5.14 | 6,556,018 |
| 23 Abr 2024 | 5.24 | 0.18 | 3.56% | 5.02 | 5.33 | 5.00 | 8,742,059 |
| 22 Abr 2024 | 5.06 | -0.25 | -4.71% | 5.01 | 5.22 | 4.94 | 9,524,494 |
| 19 Abr 2024 | 5.31 | 0.03 | 0.57% | 5.24 | 5.38 | 5.23 | 6,284,590 |
| 18 Abr 2024 | 5.28 | 0.00 | 0.00% | 5.36 | 5.42 | 5.23 | 6,342,863 |
| 17 Abr 2024 | 5.28 | 0.02 | 0.38% | 5.34 | 5.47 | 5.23 | 7,543,064 |
| 16 Abr 2024 | 5.26 | -0.09 | -1.68% | 5.20 | 5.32 | 5.115 | 8,731,101 |
| 15 Abr 2024 | 5.35 | -0.07 | -1.29% | 5.52 | 5.53 | 5.28 | 9,179,811 |
| 12 Abr 2024 | 5.42 | -0.12 | -2.17% | 5.79 | 5.90 | 5.31 | 17,941,009 |
| 11 Abr 2024 | 5.54 | 0.04 | 0.73% | 5.64 | 5.70 | 5.41 | 8,616,210 |
| 10 Abr 2024 | 5.50 | -0.09 | -1.61% | 5.34 | 5.58 | 5.23 | 9,934,828 |
| 09 Abr 2024 | 5.59 | 0.15 | 2.76% | 5.64 | 5.83 | 5.55 | 13,803,736 |
| 08 Abr 2024 | 5.44 | -0.09 | -1.63% | 5.64 | 5.66 | 5.41 | 13,627,262 |
| 05 Abr 2024 | 5.53 | 0.21 | 3.95% | 5.31 | 5.58 | 5.24 | 11,268,769 |
| 04 Abr 2024 | 5.32 | -0.14 | -2.56% | 5.40 | 5.49 | 5.24 | 11,592,280 |
| 03 Abr 2024 | 5.46 | 0.43 | 8.55% | 5.02 | 5.47 | 4.95 | 17,697,001 |
| 02 Abr 2024 | 5.03 | 0.12 | 2.44% | 4.96 | 5.06 | 4.90 | 9,493,659 |
| 01 Abr 2024 | 4.91 | 0.10 | 2.08% | 5.01 | 5.04 | 4.82 | 7,756,504 |
| 28 Mar 2024 | 4.81 | 0.32 | 7.13% | 4.54 | 4.865 | 4.49 | 10,632,896 |
| 27 Mar 2024 | 4.49 | 0.26 | 6.15% | 4.24 | 4.50 | 4.24 | 5,477,670 |
| 26 Mar 2024 | 4.23 | -0.03 | -0.70% | 4.37 | 4.405 | 4.23 | 5,060,224 |
| 25 Mar 2024 | 4.26 | 0.03 | 0.71% | 4.29 | 4.47 | 4.25 | 3,893,988 |
| 22 Mar 2024 | 4.23 | -0.10 | -2.31% | 4.30 | 4.40 | 4.222 | 5,541,925 |
| 21 Mar 2024 | 4.33 | 0.01 | 0.23% | 4.39 | 4.43 | 4.2901 | 7,236,583 |
| 20 Mar 2024 | 4.32 | 0.23 | 5.62% | 4.10 | 4.44 | 4.04 | 9,031,712 |
| 19 Mar 2024 | 4.09 | -0.19 | -4.44% | 4.23 | 4.2302 | 4.07 | 6,193,032 |
| 18 Mar 2024 | 4.28 | -0.08 | -1.83% | 4.35 | 4.35 | 4.27 | 6,065,316 |
| 15 Mar 2024 | 4.36 | 0.04 | 0.93% | 4.30 | 4.43 | 4.28 | 10,917,331 |
| 14 Mar 2024 | 4.32 | -0.12 | -2.70% | 4.39 | 4.4389 | 4.28 | 5,845,469 |
| 13 Mar 2024 | 4.44 | 0.21 | 4.96% | 4.26 | 4.45 | 4.25 | 7,222,920 |
| 12 Mar 2024 | 4.23 | -0.08 | -1.86% | 4.20 | 4.2899 | 4.10 | 6,141,323 |
| 11 Mar 2024 | 4.31 | 0.25 | 6.16% | 4.11 | 4.42 | 4.05 | 10,473,948 |
| 08 Mar 2024 | 4.06 | -0.07 | -1.69% | 4.18 | 4.22 | 4.04 | 8,630,014 |
| 07 Mar 2024 | 4.13 | 0.18 | 4.56% | 4.04 | 4.14 | 3.99 | 8,153,418 |
| 06 Mar 2024 | 3.95 | 0.13 | 3.40% | 3.90 | 3.99 | 3.895 | 8,655,453 |
| 05 Mar 2024 | 3.82 | -0.09 | -2.30% | 3.94 | 3.99 | 3.80 | 9,582,939 |
| 04 Mar 2024 | 3.91 | 0.20 | 5.39% | 3.80 | 3.94 | 3.78 | 8,783,246 |
| 01 Mar 2024 | 3.71 | 0.17 | 4.80% | 3.58 | 3.725 | 3.51 | 7,467,774 |
| 29 Feb 2024 | 3.54 | 0.12 | 3.51% | 3.52 | 3.62 | 3.51 | 6,631,329 |
| 28 Feb 2024 | 3.42 | -0.16 | -4.47% | 3.55 | 3.55 | 3.41 | 8,444,903 |
| 27 Feb 2024 | 3.58 | 0.04 | 1.13% | 3.56 | 3.66 | 3.56 | 8,133,927 |
| 26 Feb 2024 | 3.54 | -0.07 | -1.94% | 3.52 | 3.56 | 3.45 | 4,368,805 |
| 23 Feb 2024 | 3.61 | 0.07 | 1.98% | 3.55 | 3.63 | 3.40 | 5,003,529 |
| 22 Feb 2024 | 3.54 | -0.04 | -1.12% | 3.57 | 3.60 | 3.505 | 5,804,612 |
| 21 Feb 2024 | 3.58 | 0.03 | 0.85% | 3.57 | 3.59 | 3.52 | 3,297,670 |
| 20 Feb 2024 | 3.55 | -0.06 | -1.66% | 3.64 | 3.64 | 3.53 | 4,921,347 |
