Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
4DS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 8.06 | 0.02 | 0.25% | 8.06 | 8.06 | 7.96 | 1,688 |
| 26 Jun 2024 | 8.04 | 0.08 | 1.01% | 8.08 | 8.08 | 8.04 | 829 |
| 25 Jun 2024 | 7.96 | -0.14 | -1.73% | 8.22 | 8.24 | 7.96 | 1,556 |
| 24 Jun 2024 | 8.10 | -0.16 | -1.94% | 8.12 | 8.30 | 8.10 | 1,604 |
| 21 Jun 2024 | 8.26 | 0.06 | 0.73% | 8.20 | 8.26 | 8.20 | 405 |
| 20 Jun 2024 | 8.20 | -0.02 | -0.24% | 8.24 | 8.30 | 8.20 | 847 |
| 19 Jun 2024 | 8.22 | -0.26 | -3.07% | 8.28 | 8.28 | 8.14 | 462 |
| 18 Jun 2024 | 8.48 | 0.10 | 1.19% | 8.38 | 8.48 | 8.34 | 1,045 |
| 17 Jun 2024 | 8.38 | 0.00 | 0.00% | 8.56 | 8.56 | 8.36 | 782 |
| 14 Jun 2024 | 8.38 | -0.32 | -3.68% | 8.60 | 8.80 | 8.22 | 1,469 |
| 13 Jun 2024 | 8.70 | -0.78 | -8.23% | 9.24 | 9.24 | 8.06 | 10,790 |
| 12 Jun 2024 | 9.48 | 0.30 | 3.27% | 9.36 | 9.48 | 9.18 | 431 |
| 11 Jun 2024 | 9.18 | 0.14 | 1.55% | 9.32 | 9.38 | 9.18 | 609 |
| 10 Jun 2024 | 9.04 | -0.38 | -4.03% | 9.42 | 9.50 | 9.00 | 7,316 |
| 07 Jun 2024 | 9.42 | 0.24 | 2.61% | 9.44 | 9.50 | 9.20 | 4,112 |
| 06 Jun 2024 | 9.18 | 0.36 | 4.08% | 9.02 | 9.44 | 9.00 | 3,763 |
| 05 Jun 2024 | 8.82 | -0.28 | -3.08% | 9.04 | 9.10 | 8.82 | 901 |
| 04 Jun 2024 | 9.10 | 0.04 | 0.44% | 9.04 | 9.14 | 8.88 | 2,470 |
| 03 Jun 2024 | 9.06 | 1.04 | 12.97% | 8.56 | 9.90 | 8.56 | 21,226 |
| 31 May 2024 | 8.02 | -0.24 | -2.91% | 8.16 | 8.18 | 8.02 | 2,933 |
| 30 May 2024 | 8.26 | 0.02 | 0.24% | 8.18 | 8.26 | 8.18 | 1,256 |
| 29 May 2024 | 8.24 | -0.08 | -0.96% | 8.24 | 8.24 | 8.24 | 400 |
| 28 May 2024 | 8.32 | 0.08 | 0.97% | 8.34 | 8.34 | 8.20 | 1,450 |
| 27 May 2024 | 8.24 | -0.24 | -2.83% | 8.50 | 8.50 | 8.24 | 6,067 |
| 24 May 2024 | 8.48 | -0.14 | -1.62% | 8.70 | 8.70 | 8.40 | 1,400 |
| 23 May 2024 | 8.62 | 0.40 | 4.87% | 8.40 | 8.82 | 8.40 | 7,475 |
| 22 May 2024 | 8.22 | -0.12 | -1.44% | 8.40 | 8.40 | 8.22 | 2,499 |
| 21 May 2024 | 8.34 | 0.10 | 1.21% | 8.26 | 8.38 | 8.18 | 7,460 |
| 20 May 2024 | 8.24 | -0.12 | -1.44% | 8.34 | 8.34 | 8.24 | 420 |
| 17 May 2024 | 8.36 | 0.22 | 2.70% | 8.10 | 8.36 | 7.94 | 8,406 |
| 16 May 2024 | 8.14 | 0.34 | 4.36% | 8.02 | 8.14 | 8.02 | 700 |
| 15 May 2024 | 7.80 | -0.34 | -4.18% | 8.14 | 8.14 | 7.80 | 962 |
| 14 May 2024 | 8.14 | 0.06 | 0.74% | 8.06 | 8.14 | 8.00 | 1,511 |
| 13 May 2024 | 8.08 | -0.28 | -3.35% | 8.14 | 8.14 | 8.02 | 4,331 |
| 10 May 2024 | 8.36 | 0.22 | 2.70% | 7.98 | 8.36 | 7.90 | 3,721 |
| 09 May 2024 | 8.14 | 0.52 | 6.82% | 7.70 | 8.14 | 7.44 | 6,175 |
| 08 May 2024 | 7.62 | 0.08 | 1.06% | 7.54 | 7.62 | 7.38 | 2,640 |
| 07 May 2024 | 7.54 | -0.10 | -1.31% | 7.56 | 7.56 | 7.18 | 3,818 |
| 06 May 2024 | 7.64 | 0.26 | 3.52% | 7.38 | 7.64 | 7.08 | 1,703 |
| 03 May 2024 | 7.38 | 0.24 | 3.36% | 7.08 | 7.38 | 7.08 | 3,515 |
| 02 May 2024 | 7.14 | -0.12 | -1.65% | 7.20 | 7.28 | 7.14 | 2,065 |
| 30 Abr 2024 | 7.26 | 0.02 | 0.28% | 7.28 | 7.28 | 7.16 | 2,300 |
| 29 Abr 2024 | 7.24 | 0.10 | 1.40% | 7.14 | 7.26 | 7.06 | 4,887 |
| 26 Abr 2024 | 7.14 | -0.06 | -0.83% | 7.26 | 7.30 | 7.14 | 1,565 |
| 25 Abr 2024 | 7.20 | 0.02 | 0.28% | 7.20 | 7.26 | 7.20 | 681 |
| 24 Abr 2024 | 7.18 | -0.18 | -2.45% | 7.36 | 7.40 | 7.18 | 1,096 |
| 23 Abr 2024 | 7.36 | -0.02 | -0.27% | 7.38 | 7.38 | 7.18 | 1,353 |
| 22 Abr 2024 | 7.38 | -0.22 | -2.89% | 7.72 | 7.72 | 7.10 | 6,489 |
| 19 Abr 2024 | 7.60 | -0.34 | -4.28% | 7.82 | 7.82 | 7.60 | 1,887 |
| 18 Abr 2024 | 7.94 | 0.18 | 2.32% | 7.80 | 7.96 | 7.80 | 801 |
| 17 Abr 2024 | 7.76 | -0.04 | -0.51% | 7.72 | 7.76 | 7.72 | 170 |
| 16 Abr 2024 | 7.80 | -0.16 | -2.01% | 7.80 | 7.82 | 7.78 | 563 |
| 15 Abr 2024 | 7.96 | -0.02 | -0.25% | 8.00 | 8.00 | 7.76 | 936 |
| 12 Abr 2024 | 7.98 | 0.02 | 0.25% | 8.00 | 8.00 | 7.76 | 915 |
| 11 Abr 2024 | 7.96 | 0.18 | 2.31% | 7.72 | 8.08 | 7.72 | 2,623 |
| 10 Abr 2024 | 7.78 | -0.42 | -5.12% | 8.34 | 8.34 | 7.78 | 3,113 |
| 09 Abr 2024 | 8.20 | 0.48 | 6.22% | 7.62 | 8.28 | 7.62 | 4,661 |
| 08 Abr 2024 | 7.72 | -0.38 | -4.69% | 8.34 | 8.34 | 7.72 | 2,378 |
| 05 Abr 2024 | 8.10 | -0.02 | -0.25% | 8.20 | 8.28 | 8.10 | 440 |
| 04 Abr 2024 | 8.12 | -0.06 | -0.73% | 8.26 | 8.26 | 8.12 | 635 |
| 03 Abr 2024 | 8.18 | 0.68 | 9.07% | 7.98 | 8.18 | 7.86 | 1,480 |
| 02 Abr 2024 | 7.50 | -0.70 | -8.54% | 8.18 | 8.36 | 7.50 | 3,144 |
