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.
4JMA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 6.10 | -0.10 | -1.61% | 6.20 | 6.46 | 6.10 | 10,984 |
| 15 May 2024 | 6.20 | 0.74 | 13.55% | 5.84 | 6.20 | 5.50 | 8,879 |
| 14 May 2024 | 5.46 | -0.26 | -4.55% | 5.62 | 5.76 | 5.44 | 8,661 |
| 13 May 2024 | 5.72 | 0.18 | 3.25% | 5.74 | 5.90 | 5.64 | 1,663 |
| 10 May 2024 | 5.54 | -0.10 | -1.77% | 5.72 | 5.80 | 5.54 | 1,688 |
| 09 May 2024 | 5.64 | -0.48 | -7.84% | 5.94 | 6.00 | 5.44 | 37,659 |
| 08 May 2024 | 6.12 | 0.06 | 0.99% | 6.14 | 6.24 | 5.72 | 21,164 |
| 07 May 2024 | 6.06 | 0.94 | 18.36% | 5.18 | 6.48 | 5.04 | 59,864 |
| 06 May 2024 | 5.12 | 0.41 | 8.70% | 4.76 | 5.12 | 4.63 | 4,335 |
| 03 May 2024 | 4.71 | 0.33 | 7.53% | 4.62 | 4.90 | 4.60 | 2,413 |
| 02 May 2024 | 4.38 | 0.30 | 7.35% | 4.29 | 4.38 | 4.29 | 1,108 |
| 30 Abr 2024 | 4.08 | -0.13 | -3.09% | 4.29 | 4.29 | 4.08 | 2,245 |
| 29 Abr 2024 | 4.21 | -0.05 | -1.17% | 4.25 | 4.38 | 4.20 | 6,804 |
| 26 Abr 2024 | 4.26 | 0.14 | 3.40% | 4.27 | 4.31 | 4.00 | 632 |
| 25 Abr 2024 | 4.12 | -0.11 | -2.60% | 4.19 | 4.19 | 4.05 | 1,379 |
| 24 Abr 2024 | 4.23 | -0.14 | -3.20% | 4.62 | 4.62 | 4.23 | 4,809 |
| 23 Abr 2024 | 4.37 | 0.40 | 10.08% | 3.95 | 4.37 | 3.95 | 2,442 |
| 22 Abr 2024 | 3.97 | 0.28 | 7.59% | 3.76 | 3.97 | 3.65 | 2,700 |
| 19 Abr 2024 | 3.69 | -0.21 | -5.38% | 3.85 | 3.85 | 3.69 | 2,033 |
| 18 Abr 2024 | 3.90 | 0.09 | 2.36% | 3.76 | 3.90 | 3.76 | 1,002 |
| 17 Abr 2024 | 3.81 | -0.06 | -1.55% | 3.87 | 3.87 | 3.74 | 4,083 |
| 16 Abr 2024 | 3.87 | -0.04 | -1.02% | 3.77 | 3.87 | 3.72 | 9,156 |
| 15 Abr 2024 | 3.91 | -0.33 | -7.78% | 4.20 | 4.20 | 3.91 | 19,700 |
| 12 Abr 2024 | 4.24 | -0.23 | -5.15% | 4.57 | 4.57 | 4.24 | 4,285 |
| 11 Abr 2024 | 4.47 | 0.03 | 0.68% | 4.55 | 4.57 | 4.43 | 2,323 |
| 10 Abr 2024 | 4.44 | -0.19 | -4.10% | 4.74 | 4.84 | 4.41 | 7,022 |
| 09 Abr 2024 | 4.63 | -0.15 | -3.14% | 4.74 | 4.97 | 4.63 | 6,703 |
| 08 Abr 2024 | 4.78 | -0.10 | -2.05% | 4.83 | 4.83 | 4.62 | 1,007 |
| 05 Abr 2024 | 4.88 | 0.04 | 0.83% | 4.94 | 5.00 | 4.76 | 3,014 |
| 04 Abr 2024 | 4.84 | 0.14 | 2.98% | 4.78 | 5.24 | 4.78 | 37,032 |
| 03 Abr 2024 | 4.70 | -0.01 | -0.21% | 4.77 | 4.77 | 4.67 | 1,017 |
| 02 Abr 2024 | 4.71 | -0.18 | -3.68% | 4.83 | 4.86 | 4.56 | 4,133 |
| 28 Mar 2024 | 4.89 | 0.16 | 3.38% | 4.83 | 5.00 | 4.77 | 3,489 |
| 27 Mar 2024 | 4.73 | 0.10 | 2.16% | 4.66 | 4.86 | 4.53 | 5,424 |
| 26 Mar 2024 | 4.63 | -0.43 | -8.50% | 4.99 | 5.00 | 4.61 | 39,163 |
| 25 Mar 2024 | 5.06 | 0.00 | 0.00% | 5.16 | 5.16 | 5.02 | 10,528 |
| 22 Mar 2024 | 5.06 | -0.62 | -10.92% | 5.56 | 5.56 | 5.06 | 4,511 |
| 21 Mar 2024 | 5.68 | 0.18 | 3.27% | 5.58 | 5.96 | 5.58 | 11,607 |
| 20 Mar 2024 | 5.50 | -0.18 | -3.17% | 5.64 | 5.74 | 5.34 | 6,079 |
| 19 Mar 2024 | 5.68 | -0.38 | -6.27% | 6.00 | 6.06 | 5.64 | 6,237 |
| 18 Mar 2024 | 6.06 | -0.40 | -6.19% | 6.44 | 6.50 | 6.06 | 10,686 |
| 15 Mar 2024 | 6.46 | 0.22 | 3.53% | 6.04 | 6.48 | 6.04 | 4,439 |
| 14 Mar 2024 | 6.24 | -0.06 | -0.95% | 6.48 | 6.82 | 6.16 | 8,190 |
| 13 Mar 2024 | 6.30 | 0.22 | 3.62% | 6.02 | 6.30 | 6.02 | 18,865 |
| 12 Mar 2024 | 6.08 | 0.18 | 3.05% | 6.08 | 6.26 | 5.74 | 16,880 |
| 11 Mar 2024 | 5.90 | -0.44 | -6.94% | 6.58 | 6.58 | 5.84 | 3,598 |
| 08 Mar 2024 | 6.34 | 0.12 | 1.93% | 6.38 | 6.92 | 6.22 | 2,628 |
| 07 Mar 2024 | 6.22 | -0.20 | -3.12% | 6.58 | 6.68 | 6.22 | 13,818 |
| 06 Mar 2024 | 6.42 | 0.46 | 7.72% | 6.22 | 6.78 | 5.94 | 18,765 |
| 05 Mar 2024 | 5.96 | -0.72 | -10.78% | 6.16 | 6.58 | 5.94 | 56,657 |
| 04 Mar 2024 | 6.68 | 0.26 | 4.05% | 6.50 | 7.40 | 6.50 | 20,025 |
| 01 Mar 2024 | 6.42 | 0.76 | 13.43% | 5.80 | 6.56 | 5.48 | 27,210 |
| 29 Feb 2024 | 5.66 | 0.38 | 7.20% | 5.08 | 5.78 | 5.08 | 10,598 |
| 28 Feb 2024 | 5.28 | 0.08 | 1.54% | 5.42 | 5.44 | 5.02 | 10,829 |
| 27 Feb 2024 | 5.20 | 1.13 | 27.76% | 4.38 | 5.30 | 4.24 | 39,779 |
| 26 Feb 2024 | 4.07 | 0.12 | 3.04% | 3.91 | 4.19 | 3.91 | 2,306 |
| 23 Feb 2024 | 3.95 | -0.25 | -5.95% | 4.24 | 4.24 | 3.84 | 4,723 |
| 22 Feb 2024 | 4.20 | 0.23 | 5.79% | 4.17 | 4.32 | 3.81 | 11,950 |
| 21 Feb 2024 | 3.97 | 0.07 | 1.79% | 3.76 | 3.97 | 3.74 | 6,835 |
| 20 Feb 2024 | 3.90 | -0.61 | -13.53% | 4.48 | 4.48 | 3.79 | 29,720 |
| 19 Feb 2024 | 4.51 | 0.05 | 1.12% | 4.39 | 4.52 | 4.38 | 1,226 |
