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.
D1NC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 18.42 | -0.05 | -0.27% | 18.375 | 18.42 | 18.375 | 80 |
| 25 Jun 2024 | 18.47 | -0.25 | -1.34% | 18.69 | 18.69 | 18.47 | 91 |
| 24 Jun 2024 | 18.72 | 0.17 | 0.94% | 18.285 | 18.72 | 18.285 | 1,427 |
| 21 Jun 2024 | 18.545 | 0.22 | 1.17% | 18.57 | 18.57 | 18.545 | 1,385 |
| 20 Jun 2024 | 18.33 | 0.00 | 0.00% | 18.33 | 18.33 | 18.33 | 0.00 |
| 19 Jun 2024 | 18.33 | 0.01 | 0.08% | 18.26 | 18.33 | 18.26 | 425 |
| 18 Jun 2024 | 18.315 | 0.18 | 0.96% | 18.365 | 18.365 | 18.315 | 456 |
| 17 Jun 2024 | 18.14 | 0.21 | 1.17% | 18.315 | 18.315 | 18.07 | 4,492 |
| 14 Jun 2024 | 17.93 | 0.16 | 0.87% | 17.93 | 17.93 | 17.93 | 150 |
| 13 Jun 2024 | 17.775 | 0.06 | 0.37% | 17.93 | 17.93 | 17.775 | 292 |
| 12 Jun 2024 | 17.71 | 0.00 | 0.00% | 17.71 | 17.71 | 17.71 | 0.00 |
| 11 Jun 2024 | 17.71 | 0.14 | 0.80% | 17.715 | 17.715 | 17.66 | 1,679 |
| 10 Jun 2024 | 17.57 | 0.07 | 0.40% | 17.49 | 17.57 | 17.335 | 1,256 |
| 07 Jun 2024 | 17.50 | -0.17 | -0.93% | 17.73 | 17.745 | 17.46 | 163 |
| 06 Jun 2024 | 17.665 | -0.10 | -0.56% | 17.675 | 17.675 | 17.595 | 2,140 |
| 05 Jun 2024 | 17.765 | 0.09 | 0.51% | 17.765 | 17.765 | 17.765 | 60 |
| 04 Jun 2024 | 17.675 | -0.28 | -1.53% | 17.80 | 17.80 | 17.615 | 1,047 |
| 03 Jun 2024 | 17.95 | -0.03 | -0.14% | 18.115 | 18.17 | 17.95 | 905 |
| 31 May 2024 | 17.975 | 0.00 | 0.00% | 17.865 | 17.985 | 17.865 | 980 |
| 30 May 2024 | 17.975 | 0.11 | 0.62% | 17.975 | 17.975 | 17.975 | 100 |
| 29 May 2024 | 17.865 | -0.24 | -1.30% | 18.175 | 18.175 | 17.82 | 53 |
| 28 May 2024 | 18.10 | -0.05 | -0.28% | 18.10 | 18.10 | 18.10 | 637 |
| 27 May 2024 | 18.15 | 0.22 | 1.23% | 17.97 | 18.15 | 17.97 | 470 |
| 24 May 2024 | 17.93 | 0.48 | 2.78% | 17.83 | 18.00 | 17.715 | 2,931 |
| 23 May 2024 | 17.445 | 0.19 | 1.10% | 17.35 | 17.455 | 17.325 | 305 |
| 22 May 2024 | 17.255 | -0.19 | -1.09% | 17.28 | 17.28 | 17.255 | 160 |
| 21 May 2024 | 17.445 | -0.14 | -0.80% | 17.49 | 17.545 | 17.39 | 2,112 |
| 20 May 2024 | 17.585 | -0.05 | -0.28% | 17.58 | 17.585 | 17.58 | 310 |
| 17 May 2024 | 17.635 | 0.14 | 0.80% | 17.40 | 17.645 | 17.40 | 1,130 |
| 16 May 2024 | 17.495 | 0.24 | 1.39% | 17.465 | 17.50 | 17.465 | 1,816 |
| 15 May 2024 | 17.255 | -0.09 | -0.52% | 17.40 | 17.425 | 17.255 | 805 |
| 14 May 2024 | 17.345 | -0.26 | -1.45% | 17.735 | 17.735 | 17.345 | 611 |
| 13 May 2024 | 17.60 | 0.08 | 0.46% | 17.50 | 17.60 | 17.37 | 250 |
| 10 May 2024 | 17.52 | 0.20 | 1.18% | 17.46 | 17.52 | 17.46 | 1,725 |
| 09 May 2024 | 17.315 | 0.10 | 0.58% | 17.155 | 17.315 | 16.95 | 2,738 |
| 08 May 2024 | 17.215 | -0.09 | -0.55% | 17.225 | 17.225 | 17.215 | 139 |
| 07 May 2024 | 17.31 | -0.10 | -0.55% | 17.35 | 17.545 | 17.295 | 2,746 |
| 06 May 2024 | 17.405 | 0.40 | 2.32% | 17.005 | 17.405 | 17.00 | 2,394 |
| 03 May 2024 | 17.01 | 0.54 | 3.28% | 16.88 | 17.01 | 16.88 | 2,006 |
| 02 May 2024 | 16.47 | 0.07 | 0.46% | 16.21 | 16.48 | 16.21 | 1,692 |
| 30 Abr 2024 | 16.395 | -1.48 | -8.28% | 16.555 | 16.555 | 16.38 | 3,684 |
| 29 Abr 2024 | 17.875 | 0.18 | 1.05% | 17.75 | 17.90 | 17.50 | 6,998 |
| 26 Abr 2024 | 17.69 | -0.10 | -0.56% | 18.065 | 18.065 | 17.60 | 1,413 |
| 25 Abr 2024 | 17.79 | 0.19 | 1.08% | 17.62 | 17.79 | 17.475 | 1,566 |
| 24 Abr 2024 | 17.60 | -0.33 | -1.84% | 17.93 | 18.035 | 17.60 | 146 |
| 23 Abr 2024 | 17.93 | -0.10 | -0.55% | 17.965 | 17.965 | 17.30 | 1,603 |
| 22 Abr 2024 | 18.03 | -0.04 | -0.19% | 18.095 | 18.125 | 18.03 | 2,790 |
| 19 Abr 2024 | 18.065 | 0.00 | 0.00% | 18.065 | 18.065 | 18.065 | 0.00 |
| 18 Abr 2024 | 18.065 | -0.19 | -1.01% | 17.97 | 18.065 | 17.95 | 386 |
| 17 Abr 2024 | 18.25 | -0.04 | -0.19% | 18.22 | 18.25 | 18.22 | 680 |
| 16 Abr 2024 | 18.285 | -0.38 | -2.04% | 18.355 | 18.375 | 18.155 | 3,421 |
| 15 Abr 2024 | 18.665 | -0.09 | -0.45% | 18.72 | 18.72 | 18.425 | 2,128 |
| 12 Abr 2024 | 18.75 | 0.22 | 1.19% | 18.58 | 18.77 | 18.58 | 2,045 |
| 11 Abr 2024 | 18.53 | -0.24 | -1.28% | 18.69 | 18.76 | 18.40 | 7,127 |
| 10 Abr 2024 | 18.77 | 0.06 | 0.32% | 18.695 | 18.875 | 18.695 | 612 |
| 09 Abr 2024 | 18.71 | -0.06 | -0.32% | 18.74 | 18.775 | 18.67 | 1,377 |
| 08 Abr 2024 | 18.77 | 0.22 | 1.21% | 18.645 | 18.795 | 18.645 | 4 |
| 05 Abr 2024 | 18.545 | 0.30 | 1.62% | 18.375 | 18.545 | 18.375 | 411 |
| 04 Abr 2024 | 18.25 | -0.43 | -2.30% | 18.50 | 18.50 | 18.25 | 1,515 |
| 03 Abr 2024 | 18.68 | 0.23 | 1.27% | 18.445 | 18.70 | 18.445 | 553 |
| 02 Abr 2024 | 18.445 | -0.24 | -1.26% | 18.43 | 18.445 | 18.355 | 36 |
