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.
DEAM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 Jul 2024 | 42.455 | 0.65 | 1.55% | 41.98 | 42.455 | 41.96 | 4,977 |
| 02 Jul 2024 | 41.805 | -0.10 | -0.23% | 41.83 | 41.835 | 41.655 | 467 |
| 01 Jul 2024 | 41.90 | -0.18 | -0.43% | 42.215 | 42.545 | 41.835 | 5,580 |
| 28 Jun 2024 | 42.08 | -0.05 | -0.11% | 42.245 | 42.245 | 41.985 | 556 |
| 27 Jun 2024 | 42.125 | -0.18 | -0.43% | 42.225 | 42.305 | 42.125 | 1,761 |
| 26 Jun 2024 | 42.305 | 0.01 | 0.01% | 42.62 | 42.62 | 41.965 | 415 |
| 25 Jun 2024 | 42.30 | -0.08 | -0.18% | 42.455 | 42.455 | 42.29 | 1,012 |
| 24 Jun 2024 | 42.375 | 0.30 | 0.70% | 42.035 | 42.725 | 42.035 | 1,108 |
| 21 Jun 2024 | 42.08 | -0.59 | -1.38% | 42.50 | 42.50 | 41.98 | 702 |
| 20 Jun 2024 | 42.67 | 0.23 | 0.55% | 42.375 | 42.69 | 42.375 | 241 |
| 19 Jun 2024 | 42.435 | -0.42 | -0.97% | 42.41 | 42.55 | 42.305 | 420 |
| 18 Jun 2024 | 42.85 | 0.16 | 0.37% | 42.60 | 42.85 | 42.51 | 469 |
| 17 Jun 2024 | 42.69 | 0.09 | 0.20% | 43.00 | 43.00 | 42.205 | 3,526 |
| 14 Jun 2024 | 42.605 | -0.81 | -1.87% | 43.745 | 43.745 | 42.605 | 17,459 |
| 13 Jun 2024 | 43.415 | -0.49 | -1.10% | 44.42 | 44.42 | 43.415 | 1,602 |
| 12 Jun 2024 | 43.90 | -0.03 | -0.07% | 44.00 | 44.095 | 43.90 | 104 |
| 11 Jun 2024 | 43.93 | -0.46 | -1.03% | 44.245 | 44.245 | 43.93 | 564 |
| 10 Jun 2024 | 44.385 | -0.42 | -0.94% | 44.365 | 44.485 | 44.23 | 356 |
| 07 Jun 2024 | 44.805 | -0.01 | -0.02% | 44.76 | 44.925 | 44.56 | 554 |
| 06 Jun 2024 | 44.815 | -0.29 | -0.63% | 45.195 | 45.26 | 44.815 | 5,595 |
| 05 Jun 2024 | 45.10 | 0.64 | 1.44% | 45.00 | 45.10 | 44.625 | 1,596 |
| 04 Jun 2024 | 44.46 | -0.40 | -0.89% | 44.61 | 44.71 | 44.355 | 294 |
| 03 Jun 2024 | 44.86 | 0.41 | 0.91% | 44.99 | 45.02 | 44.59 | 3,698 |
| 31 May 2024 | 44.455 | -0.28 | -0.63% | 44.315 | 44.505 | 44.315 | 4,311 |
| 30 May 2024 | 44.735 | 0.58 | 1.30% | 44.305 | 44.735 | 44.305 | 160 |
| 29 May 2024 | 44.16 | -0.86 | -1.91% | 44.895 | 44.895 | 44.16 | 547 |
| 28 May 2024 | 45.02 | -0.59 | -1.29% | 45.58 | 45.73 | 45.02 | 1,445 |
| 27 May 2024 | 45.61 | 0.52 | 1.14% | 45.26 | 45.61 | 44.98 | 504 |
| 24 May 2024 | 45.095 | 0.20 | 0.45% | 44.81 | 45.17 | 44.81 | 164 |
| 23 May 2024 | 44.895 | -0.09 | -0.20% | 45.185 | 45.695 | 44.895 | 483 |
| 22 May 2024 | 44.985 | -0.21 | -0.46% | 44.98 | 45.19 | 44.98 | 148 |
| 21 May 2024 | 45.195 | -0.61 | -1.32% | 45.505 | 45.51 | 45.11 | 2,908 |
| 20 May 2024 | 45.80 | 0.18 | 0.39% | 45.985 | 45.985 | 45.80 | 53 |
| 17 May 2024 | 45.62 | -0.15 | -0.32% | 45.83 | 45.83 | 45.495 | 5,838 |
| 16 May 2024 | 45.765 | -0.05 | -0.10% | 45.505 | 46.005 | 45.505 | 726 |
| 15 May 2024 | 45.81 | 0.53 | 1.16% | 45.265 | 45.81 | 45.265 | 4,112 |
| 14 May 2024 | 45.285 | 0.82 | 1.86% | 44.52 | 45.395 | 44.52 | 597 |
| 13 May 2024 | 44.46 | -0.16 | -0.35% | 44.515 | 44.725 | 44.46 | 482 |
| 10 May 2024 | 44.615 | 0.18 | 0.39% | 44.65 | 44.77 | 44.615 | 1,302 |
| 09 May 2024 | 44.44 | 0.04 | 0.09% | 44.455 | 44.665 | 44.345 | 453 |
| 08 May 2024 | 44.40 | 0.25 | 0.57% | 44.30 | 44.655 | 44.30 | 2,461 |
| 07 May 2024 | 44.15 | -0.44 | -0.99% | 44.205 | 44.385 | 44.14 | 1,011 |
| 06 May 2024 | 44.59 | 0.46 | 1.03% | 44.225 | 44.59 | 43.915 | 18,297 |
| 03 May 2024 | 44.135 | 0.38 | 0.88% | 43.945 | 44.135 | 43.855 | 2,649 |
| 02 May 2024 | 43.75 | -0.15 | -0.34% | 43.80 | 44.155 | 43.60 | 2,310 |
| 30 Abr 2024 | 43.90 | -0.16 | -0.36% | 44.00 | 44.05 | 43.865 | 418 |
| 29 Abr 2024 | 44.06 | 0.13 | 0.28% | 43.775 | 44.06 | 43.775 | 311 |
| 26 Abr 2024 | 43.935 | 0.50 | 1.15% | 43.80 | 43.935 | 43.58 | 189 |
| 25 Abr 2024 | 43.435 | -0.57 | -1.28% | 43.655 | 43.835 | 43.435 | 1,430 |
| 24 Abr 2024 | 44.00 | -0.28 | -0.63% | 44.19 | 44.20 | 44.00 | 432 |
| 23 Abr 2024 | 44.28 | 0.32 | 0.73% | 44.045 | 44.405 | 44.045 | 2,446 |
| 22 Abr 2024 | 43.96 | 0.65 | 1.49% | 43.70 | 43.96 | 43.70 | 695 |
| 19 Abr 2024 | 43.315 | -0.05 | -0.12% | 43.155 | 43.325 | 43.145 | 972 |
| 18 Abr 2024 | 43.365 | 0.13 | 0.30% | 43.255 | 43.755 | 43.255 | 1,943 |
| 17 Abr 2024 | 43.235 | -0.25 | -0.56% | 43.145 | 43.555 | 43.11 | 279 |
| 16 Abr 2024 | 43.48 | -0.47 | -1.06% | 43.42 | 43.48 | 43.28 | 475 |
| 15 Abr 2024 | 43.945 | -0.31 | -0.69% | 44.27 | 44.67 | 43.945 | 1,597 |
| 12 Abr 2024 | 44.25 | -0.41 | -0.91% | 45.15 | 45.15 | 44.25 | 389 |
| 11 Abr 2024 | 44.655 | -0.12 | -0.26% | 44.805 | 45.005 | 44.40 | 1,533 |
| 10 Abr 2024 | 44.77 | -0.15 | -0.33% | 45.23 | 45.23 | 44.575 | 805 |
| 09 Abr 2024 | 44.92 | -0.21 | -0.45% | 45.225 | 45.345 | 44.92 | 295 |
| 08 Abr 2024 | 45.125 | 0.34 | 0.76% | 44.825 | 45.41 | 44.825 | 1,837 |
| 05 Abr 2024 | 44.785 | -0.28 | -0.62% | 44.675 | 44.955 | 44.675 | 778 |
