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.
H4Z3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | 11.146 | -0.03 | -0.25% | 11.126 | 11.16 | 11.118 | 1,729 |
| 26 Sep 2024 | 11.174 | 0.38 | 3.56% | 10.962 | 11.178 | 10.962 | 2,258 |
| 25 Sep 2024 | 10.79 | -0.11 | -1.01% | 10.706 | 10.79 | 10.706 | 2,657 |
| 24 Sep 2024 | 10.90 | 0.27 | 2.58% | 10.698 | 10.90 | 10.698 | 14,709 |
| 23 Sep 2024 | 10.626 | 0.19 | 1.82% | 10.412 | 10.626 | 10.412 | 1,091 |
| 20 Sep 2024 | 10.436 | -0.03 | -0.31% | 10.47 | 10.478 | 10.436 | 149 |
| 19 Sep 2024 | 10.468 | 0.17 | 1.63% | 10.256 | 10.468 | 10.256 | 1,459 |
| 18 Sep 2024 | 10.30 | -0.04 | -0.39% | 10.348 | 10.352 | 10.20 | 3,281 |
| 17 Sep 2024 | 10.34 | 0.07 | 0.66% | 10.332 | 10.358 | 10.332 | 5,612 |
| 16 Sep 2024 | 10.272 | 0.00 | 0.04% | 10.37 | 10.37 | 10.272 | 2,549 |
| 13 Sep 2024 | 10.268 | -0.04 | -0.43% | 10.296 | 10.302 | 10.268 | 660 |
| 12 Sep 2024 | 10.312 | 0.15 | 1.48% | 10.282 | 10.312 | 10.272 | 3,865 |
| 11 Sep 2024 | 10.162 | 0.01 | 0.10% | 10.126 | 10.162 | 10.126 | 49 |
| 10 Sep 2024 | 10.152 | 0.03 | 0.26% | 10.156 | 10.156 | 10.14 | 854 |
| 09 Sep 2024 | 10.126 | -0.05 | -0.53% | 10.132 | 10.172 | 10.126 | 2,019 |
| 06 Sep 2024 | 10.18 | -0.09 | -0.88% | 10.184 | 10.188 | 10.168 | 496 |
| 05 Sep 2024 | 10.27 | -0.01 | -0.08% | 10.154 | 10.29 | 10.154 | 2,623 |
| 04 Sep 2024 | 10.278 | -0.09 | -0.83% | 10.20 | 10.278 | 10.188 | 3,053 |
| 03 Sep 2024 | 10.364 | -0.07 | -0.63% | 10.354 | 10.416 | 10.294 | 1,056 |
| 02 Sep 2024 | 10.43 | -0.05 | -0.44% | 10.498 | 10.498 | 10.386 | 1,639 |
| 30 Ago 2024 | 10.476 | 0.02 | 0.23% | 10.51 | 10.51 | 10.476 | 365 |
| 29 Ago 2024 | 10.452 | 0.04 | 0.40% | 10.398 | 10.458 | 10.398 | 1,445 |
| 28 Ago 2024 | 10.41 | -0.02 | -0.17% | 10.448 | 10.448 | 10.38 | 811 |
| 27 Ago 2024 | 10.428 | 0.03 | 0.27% | 10.418 | 10.428 | 10.364 | 44 |
| 26 Ago 2024 | 10.40 | -0.10 | -0.91% | 10.376 | 10.49 | 10.376 | 7,389 |
| 23 Ago 2024 | 10.496 | 0.09 | 0.86% | 10.43 | 10.496 | 10.426 | 1,043 |
| 22 Ago 2024 | 10.406 | -0.03 | -0.27% | 10.438 | 10.438 | 10.406 | 126 |
| 21 Ago 2024 | 10.434 | -0.09 | -0.84% | 10.406 | 10.434 | 10.406 | 26 |
| 20 Ago 2024 | 10.522 | -0.02 | -0.17% | 10.514 | 10.522 | 10.50 | 4,740 |
| 19 Ago 2024 | 10.54 | -0.02 | -0.15% | 10.49 | 10.54 | 10.49 | 200 |
| 16 Ago 2024 | 10.556 | 0.14 | 1.34% | 10.504 | 10.556 | 10.482 | 248 |
| 15 Ago 2024 | 10.416 | 0.10 | 0.93% | 10.312 | 10.436 | 10.28 | 543 |
| 14 Ago 2024 | 10.32 | -0.08 | -0.73% | 10.318 | 10.324 | 10.27 | 130 |
| 13 Ago 2024 | 10.396 | 0.03 | 0.31% | 10.346 | 10.396 | 10.298 | 1,728 |
| 12 Ago 2024 | 10.364 | 0.09 | 0.88% | 10.366 | 10.366 | 10.324 | 204 |
| 09 Ago 2024 | 10.274 | -0.02 | -0.19% | 10.30 | 10.324 | 10.274 | 1,000 |
| 08 Ago 2024 | 10.294 | 0.22 | 2.14% | 10.086 | 10.294 | 10.02 | 3,662 |
| 07 Ago 2024 | 10.078 | 0.09 | 0.88% | 10.092 | 10.186 | 10.078 | 4,987 |
| 06 Ago 2024 | 9.99 | 0.09 | 0.89% | 9.998 | 10.002 | 9.827 | 13,759 |
| 05 Ago 2024 | 9.902 | -0.32 | -3.13% | 9.795 | 9.949 | 9.571 | 16,203 |
| 02 Ago 2024 | 10.222 | -0.26 | -2.52% | 10.298 | 10.298 | 10.146 | 144 |
| 01 Ago 2024 | 10.486 | -0.15 | -1.41% | 10.622 | 10.634 | 10.486 | 2,593 |
| 31 Jul 2024 | 10.636 | 0.16 | 1.49% | 10.598 | 10.636 | 10.588 | 1,332 |
| 30 Jul 2024 | 10.48 | -0.02 | -0.19% | 10.512 | 10.512 | 10.48 | 59 |
| 29 Jul 2024 | 10.50 | 0.08 | 0.77% | 10.448 | 10.50 | 10.43 | 1,314 |
| 26 Jul 2024 | 10.42 | 0.02 | 0.23% | 10.42 | 10.42 | 10.42 | 27 |
| 25 Jul 2024 | 10.396 | -0.04 | -0.36% | 10.30 | 10.396 | 10.30 | 515 |
| 24 Jul 2024 | 10.434 | -0.16 | -1.49% | 10.48 | 10.502 | 10.422 | 1,278 |
| 23 Jul 2024 | 10.592 | -0.02 | -0.17% | 10.514 | 10.592 | 10.50 | 1,475 |
| 22 Jul 2024 | 10.61 | 0.06 | 0.55% | 10.452 | 10.61 | 10.452 | 1,548 |
| 19 Jul 2024 | 10.552 | -0.05 | -0.51% | 10.52 | 10.552 | 10.512 | 4,299 |
| 18 Jul 2024 | 10.606 | -0.07 | -0.64% | 10.684 | 10.684 | 10.606 | 498 |
| 17 Jul 2024 | 10.674 | -0.15 | -1.35% | 10.844 | 10.844 | 10.674 | 1,500 |
| 16 Jul 2024 | 10.82 | -0.01 | -0.13% | 10.788 | 10.82 | 10.78 | 676 |
| 15 Jul 2024 | 10.834 | -0.11 | -1.01% | 10.832 | 10.844 | 10.782 | 859 |
| 12 Jul 2024 | 10.944 | 0.04 | 0.39% | 10.868 | 10.948 | 10.85 | 1,981 |
| 11 Jul 2024 | 10.902 | 0.01 | 0.06% | 10.882 | 10.902 | 10.882 | 496 |
| 10 Jul 2024 | 10.896 | 0.06 | 0.54% | 10.794 | 10.896 | 10.794 | 984 |
| 09 Jul 2024 | 10.838 | 0.03 | 0.26% | 10.768 | 10.838 | 10.768 | 114 |
| 08 Jul 2024 | 10.81 | 0.06 | 0.52% | 10.798 | 10.81 | 10.744 | 3,091 |
| 05 Jul 2024 | 10.754 | -0.01 | -0.11% | 10.76 | 10.76 | 10.748 | 1,933 |
| 04 Jul 2024 | 10.766 | -0.03 | -0.26% | 10.774 | 10.78 | 10.75 | 3,093 |
| 03 Jul 2024 | 10.794 | 0.11 | 1.03% | 10.682 | 10.794 | 10.66 | 2,698 |
| 02 Jul 2024 | 10.684 | 0.01 | 0.11% | 10.622 | 10.684 | 10.544 | 585 |
| 01 Jul 2024 | 10.672 | -0.01 | -0.09% | 10.63 | 10.672 | 10.576 | 3,268 |
