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.
1N4 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | 11.45 | -0.11 | -0.95% | 11.53 | 11.53 | 11.45 | 105 |
| 21 Jun 2024 | 11.56 | 0.01 | 0.09% | 11.56 | 11.56 | 11.56 | 56 |
| 20 Jun 2024 | 11.55 | 0.15 | 1.32% | 11.55 | 11.55 | 11.55 | 150 |
| 19 Jun 2024 | 11.40 | -0.01 | -0.09% | 11.41 | 11.41 | 11.40 | 840 |
| 18 Jun 2024 | 11.41 | 0.00 | 0.00% | 11.41 | 11.41 | 11.41 | 1,200 |
| 17 Jun 2024 | 11.41 | -0.24 | -2.06% | 11.52 | 11.52 | 11.41 | 530 |
| 14 Jun 2024 | 11.65 | 0.00 | 0.00% | 11.65 | 11.65 | 11.65 | 0.00 |
| 13 Jun 2024 | 11.65 | 0.03 | 0.26% | 11.71 | 11.72 | 11.65 | 1,038 |
| 12 Jun 2024 | 11.62 | -0.01 | -0.09% | 11.51 | 11.62 | 11.51 | 317 |
| 11 Jun 2024 | 11.63 | -0.09 | -0.77% | 11.72 | 11.72 | 11.63 | 220 |
| 10 Jun 2024 | 11.72 | 0.03 | 0.26% | 11.79 | 11.79 | 11.69 | 2,432 |
| 07 Jun 2024 | 11.69 | 0.09 | 0.78% | 11.68 | 11.69 | 11.68 | 101 |
| 06 Jun 2024 | 11.60 | 0.07 | 0.61% | 11.58 | 11.62 | 11.58 | 1,190 |
| 05 Jun 2024 | 11.53 | -0.11 | -0.95% | 11.50 | 11.53 | 11.48 | 1,288 |
| 04 Jun 2024 | 11.64 | 0.08 | 0.69% | 11.83 | 11.83 | 11.64 | 720 |
| 03 Jun 2024 | 11.56 | -0.09 | -0.77% | 11.76 | 11.76 | 11.56 | 1,334 |
| 31 May 2024 | 11.65 | 0.00 | 0.00% | 11.65 | 11.65 | 11.65 | 0.00 |
| 30 May 2024 | 11.65 | 0.00 | 0.00% | 11.65 | 11.65 | 11.65 | 86 |
| 29 May 2024 | 11.65 | 0.09 | 0.78% | 11.65 | 11.65 | 11.65 | 182 |
| 28 May 2024 | 11.56 | -0.44 | -3.67% | 11.56 | 11.56 | 11.56 | 1,500 |
| 27 May 2024 | 12.00 | 0.42 | 3.63% | 11.68 | 12.01 | 11.68 | 3,086 |
| 24 May 2024 | 11.58 | 0.05 | 0.43% | 11.49 | 11.58 | 11.49 | 151 |
| 23 May 2024 | 11.53 | -0.11 | -0.95% | 11.65 | 11.65 | 11.53 | 5 |
| 22 May 2024 | 11.64 | 0.04 | 0.34% | 11.68 | 11.68 | 11.64 | 329 |
| 21 May 2024 | 11.60 | 0.10 | 0.87% | 11.60 | 11.60 | 11.60 | 200 |
| 20 May 2024 | 11.50 | -0.11 | -0.95% | 11.51 | 11.51 | 11.49 | 1,043 |
| 17 May 2024 | 11.61 | -0.01 | -0.09% | 11.61 | 11.61 | 11.61 | 234 |
| 16 May 2024 | 11.62 | 0.08 | 0.69% | 11.51 | 11.62 | 11.51 | 440 |
| 15 May 2024 | 11.54 | -0.14 | -1.20% | 11.70 | 11.70 | 11.54 | 504 |
| 14 May 2024 | 11.68 | 0.00 | 0.00% | 11.67 | 11.68 | 11.67 | 57 |
| 13 May 2024 | 11.68 | -0.12 | -1.02% | 11.78 | 11.78 | 11.68 | 985 |
| 10 May 2024 | 11.80 | 0.00 | 0.00% | 11.80 | 11.80 | 11.80 | 0.00 |
| 09 May 2024 | 11.80 | -0.06 | -0.51% | 11.66 | 11.90 | 11.66 | 301 |
| 08 May 2024 | 11.86 | -0.04 | -0.34% | 11.86 | 11.86 | 11.86 | 90 |
| 07 May 2024 | 11.90 | 0.02 | 0.17% | 11.90 | 11.90 | 11.90 | 1 |
| 06 May 2024 | 11.88 | 0.00 | 0.00% | 11.88 | 11.88 | 11.88 | 0.00 |
| 03 May 2024 | 11.88 | 0.03 | 0.25% | 11.98 | 11.99 | 11.85 | 490 |
| 02 May 2024 | 11.85 | 0.06 | 0.51% | 12.16 | 12.16 | 11.85 | 26 |
| 30 Abr 2024 | 11.79 | -0.05 | -0.42% | 11.93 | 11.95 | 11.79 | 430 |
| 29 Abr 2024 | 11.84 | 0.00 | 0.00% | 11.83 | 11.84 | 11.83 | 2,599 |
| 26 Abr 2024 | 11.84 | 0.00 | 0.00% | 11.84 | 11.84 | 11.84 | 130 |
| 25 Abr 2024 | 11.84 | 0.00 | 0.00% | 11.84 | 11.84 | 11.84 | 0.00 |
| 24 Abr 2024 | 11.84 | -0.07 | -0.59% | 11.84 | 11.84 | 11.84 | 530 |
| 23 Abr 2024 | 11.91 | 0.06 | 0.51% | 12.02 | 12.02 | 11.86 | 329 |
| 22 Abr 2024 | 11.85 | 0.14 | 1.20% | 11.98 | 12.00 | 11.84 | 3,025 |
| 19 Abr 2024 | 11.71 | 0.15 | 1.30% | 11.80 | 11.80 | 11.71 | 2,052 |
| 18 Abr 2024 | 11.56 | -0.16 | -1.37% | 11.56 | 11.56 | 11.56 | 2 |
| 17 Abr 2024 | 11.72 | -0.01 | -0.09% | 11.74 | 11.74 | 11.72 | 186 |
| 16 Abr 2024 | 11.73 | 0.11 | 0.95% | 11.81 | 11.81 | 11.73 | 85 |
| 15 Abr 2024 | 11.62 | 0.07 | 0.61% | 11.81 | 11.81 | 11.62 | 13 |
| 12 Abr 2024 | 11.55 | 0.00 | 0.00% | 11.55 | 11.55 | 11.55 | 0.00 |
| 11 Abr 2024 | 11.55 | -0.14 | -1.20% | 11.55 | 11.55 | 11.55 | 140 |
| 10 Abr 2024 | 11.69 | -0.06 | -0.51% | 11.69 | 11.69 | 11.69 | 1,000 |
| 09 Abr 2024 | 11.75 | 0.00 | 0.00% | 11.75 | 11.75 | 11.75 | 0.00 |
| 08 Abr 2024 | 11.75 | 0.09 | 0.77% | 11.80 | 12.10 | 11.75 | 1,279 |
| 05 Abr 2024 | 11.66 | -0.02 | -0.17% | 11.66 | 11.66 | 11.66 | 100 |
| 04 Abr 2024 | 11.68 | 0.03 | 0.26% | 11.75 | 11.75 | 11.68 | 600 |
| 03 Abr 2024 | 11.65 | 0.44 | 3.93% | 11.61 | 11.70 | 11.28 | 1,970 |
| 02 Abr 2024 | 11.21 | -0.55 | -4.68% | 11.80 | 11.93 | 11.20 | 4,104 |
| 28 Mar 2024 | 11.76 | 0.19 | 1.64% | 11.73 | 11.76 | 11.57 | 140 |
| 27 Mar 2024 | 11.57 | 0.24 | 2.12% | 11.57 | 11.57 | 11.57 | 86 |
