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.
US3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 22.44 | -0.29 | -1.25% | 22.535 | 23.125 | 22.30 | 2,011 |
| 30 Abr 2024 | 22.725 | -0.50 | -2.13% | 23.245 | 23.41 | 22.66 | 3,334 |
| 29 Abr 2024 | 23.22 | 0.54 | 2.38% | 22.705 | 23.38 | 22.435 | 3,194 |
| 26 Abr 2024 | 22.68 | 0.93 | 4.25% | 22.195 | 22.865 | 21.755 | 5,069 |
| 25 Abr 2024 | 21.755 | -0.03 | -0.11% | 21.85 | 21.85 | 21.175 | 867 |
| 24 Abr 2024 | 21.78 | 0.13 | 0.60% | 21.895 | 21.99 | 21.705 | 1,774 |
| 23 Abr 2024 | 21.65 | 0.15 | 0.67% | 21.57 | 22.055 | 21.38 | 3,575 |
| 22 Abr 2024 | 21.505 | 0.15 | 0.73% | 21.56 | 21.905 | 21.00 | 4,277 |
| 19 Abr 2024 | 21.35 | -0.62 | -2.82% | 21.76 | 22.015 | 21.35 | 5,902 |
| 18 Abr 2024 | 21.97 | -0.36 | -1.61% | 22.13 | 22.505 | 21.905 | 4,246 |
| 17 Abr 2024 | 22.33 | -0.13 | -0.58% | 22.84 | 22.84 | 22.33 | 1,779 |
| 16 Abr 2024 | 22.46 | -0.30 | -1.30% | 23.045 | 23.075 | 22.20 | 5,892 |
| 15 Abr 2024 | 22.755 | -1.05 | -4.39% | 23.805 | 24.145 | 22.655 | 6,781 |
| 12 Abr 2024 | 23.80 | -0.40 | -1.63% | 24.31 | 24.625 | 23.645 | 1,597 |
| 11 Abr 2024 | 24.195 | 0.15 | 0.60% | 24.205 | 24.44 | 23.86 | 1,103 |
| 10 Abr 2024 | 24.05 | -0.76 | -3.06% | 24.85 | 25.08 | 24.00 | 2,993 |
| 09 Abr 2024 | 24.81 | 0.54 | 2.25% | 24.365 | 24.845 | 24.03 | 5,254 |
| 08 Abr 2024 | 24.265 | 0.82 | 3.50% | 23.28 | 24.265 | 23.255 | 1,313 |
| 05 Abr 2024 | 23.445 | -0.05 | -0.19% | 23.175 | 23.615 | 23.175 | 1,876 |
| 04 Abr 2024 | 23.49 | -0.26 | -1.07% | 23.75 | 24.325 | 23.33 | 6,714 |
| 03 Abr 2024 | 23.745 | -0.54 | -2.20% | 24.46 | 24.475 | 23.71 | 1,582 |
| 02 Abr 2024 | 24.28 | -0.53 | -2.14% | 24.605 | 24.70 | 23.70 | 2,285 |
| 28 Mar 2024 | 24.81 | -0.15 | -0.60% | 24.995 | 25.38 | 24.62 | 5,535 |
| 27 Mar 2024 | 24.96 | 0.45 | 1.82% | 24.94 | 25.00 | 23.50 | 10,291 |
| 26 Mar 2024 | 24.515 | -0.50 | -1.98% | 25.045 | 25.45 | 24.515 | 3,654 |
| 25 Mar 2024 | 25.01 | 0.15 | 0.60% | 25.095 | 25.255 | 24.625 | 3,683 |
| 22 Mar 2024 | 24.86 | -0.65 | -2.55% | 25.34 | 25.645 | 24.86 | 1,878 |
| 21 Mar 2024 | 25.51 | 0.76 | 3.07% | 25.00 | 26.195 | 25.00 | 22,866 |
| 20 Mar 2024 | 24.75 | 0.96 | 4.04% | 24.03 | 24.985 | 23.75 | 5,998 |
| 19 Mar 2024 | 23.79 | -0.14 | -0.59% | 23.73 | 24.12 | 23.34 | 3,305 |
| 18 Mar 2024 | 23.93 | 0.16 | 0.67% | 24.14 | 24.335 | 23.50 | 4,266 |
| 15 Mar 2024 | 23.77 | 0.06 | 0.25% | 24.02 | 24.02 | 23.645 | 1,681 |
| 14 Mar 2024 | 23.71 | -0.55 | -2.27% | 24.20 | 24.20 | 23.40 | 3,110 |
| 13 Mar 2024 | 24.26 | 0.69 | 2.91% | 23.595 | 24.50 | 23.51 | 5,246 |
| 12 Mar 2024 | 23.575 | -1.49 | -5.93% | 25.045 | 25.13 | 23.44 | 13,894 |
| 11 Mar 2024 | 25.06 | 0.38 | 1.54% | 24.56 | 25.125 | 24.50 | 2,324 |
| 08 Mar 2024 | 24.68 | -0.26 | -1.04% | 24.805 | 25.60 | 24.68 | 3,455 |
| 07 Mar 2024 | 24.94 | 0.17 | 0.69% | 24.525 | 25.185 | 24.505 | 5,664 |
| 06 Mar 2024 | 24.77 | 0.31 | 1.27% | 24.755 | 25.29 | 24.35 | 5,010 |
| 05 Mar 2024 | 24.46 | -0.49 | -1.96% | 24.935 | 25.21 | 24.005 | 6,749 |
| 04 Mar 2024 | 24.95 | -1.60 | -6.03% | 26.73 | 26.775 | 24.76 | 23,751 |
| 01 Mar 2024 | 26.55 | -0.59 | -2.17% | 26.95 | 27.38 | 26.14 | 3,480 |
| 29 Feb 2024 | 27.14 | 0.18 | 0.65% | 26.645 | 27.61 | 26.20 | 13,175 |
| 28 Feb 2024 | 26.965 | -1.57 | -5.49% | 28.52 | 28.685 | 26.765 | 25,587 |
| 27 Feb 2024 | 28.53 | -2.07 | -6.76% | 24.85 | 29.00 | 24.12 | 71,040 |
| 26 Feb 2024 | 30.60 | 1.76 | 6.10% | 29.50 | 30.80 | 28.84 | 55,558 |
| 23 Feb 2024 | 28.84 | 0.33 | 1.16% | 28.37 | 28.975 | 28.285 | 2,044 |
| 22 Feb 2024 | 28.51 | 0.08 | 0.28% | 29.255 | 29.595 | 28.50 | 5,420 |
| 21 Feb 2024 | 28.43 | -1.27 | -4.26% | 29.355 | 29.845 | 28.255 | 3,823 |
| 20 Feb 2024 | 29.695 | -1.57 | -5.01% | 30.815 | 31.305 | 29.185 | 19,232 |
| 19 Feb 2024 | 31.26 | -0.47 | -1.48% | 31.205 | 31.40 | 30.625 | 3,296 |
| 16 Feb 2024 | 31.73 | -0.97 | -2.97% | 32.64 | 32.88 | 31.395 | 5,715 |
| 15 Feb 2024 | 32.70 | 0.12 | 0.35% | 32.995 | 33.34 | 31.87 | 2,480 |
| 14 Feb 2024 | 32.585 | 1.92 | 6.24% | 30.755 | 32.815 | 30.755 | 2,132 |
| 13 Feb 2024 | 30.67 | -0.90 | -2.85% | 31.87 | 32.00 | 29.74 | 5,046 |
| 12 Feb 2024 | 31.57 | 0.29 | 0.93% | 31.165 | 32.945 | 30.80 | 9,862 |
| 09 Feb 2024 | 31.28 | 0.18 | 0.56% | 31.24 | 31.975 | 31.03 | 6,310 |
| 08 Feb 2024 | 31.105 | 1.00 | 3.32% | 29.875 | 31.195 | 29.72 | 3,803 |
| 07 Feb 2024 | 30.105 | 0.03 | 0.08% | 29.63 | 30.38 | 29.19 | 4,382 |
| 06 Feb 2024 | 30.08 | 0.64 | 2.17% | 29.045 | 30.08 | 28.895 | 3,706 |
| 05 Feb 2024 | 29.44 | -0.82 | -2.71% | 30.135 | 31.075 | 29.115 | 3,640 |
