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.
US8 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 10.80 | -0.30 | -2.70% | 11.10 | 11.10 | 10.80 | 1,860 |
| 30 May 2024 | 11.10 | -0.10 | -0.89% | 11.40 | 11.40 | 11.10 | 739 |
| 29 May 2024 | 11.20 | 0.10 | 0.90% | 11.30 | 11.60 | 11.20 | 2,282 |
| 28 May 2024 | 11.10 | 0.40 | 3.74% | 10.70 | 11.30 | 10.70 | 1,505 |
| 27 May 2024 | 10.70 | 0.20 | 1.90% | 10.50 | 10.70 | 10.50 | 1,056 |
| 24 May 2024 | 10.50 | 0.50 | 5.00% | 10.00 | 10.50 | 10.00 | 456 |
| 23 May 2024 | 10.00 | -0.20 | -1.96% | 10.20 | 10.20 | 10.00 | 500 |
| 22 May 2024 | 10.20 | -0.40 | -3.77% | 10.70 | 10.70 | 10.20 | 5,994 |
| 21 May 2024 | 10.60 | -0.30 | -2.75% | 10.80 | 11.00 | 10.50 | 656 |
| 20 May 2024 | 10.90 | 0.60 | 5.83% | 10.70 | 10.90 | 10.40 | 7,352 |
| 17 May 2024 | 10.30 | 0.55 | 5.64% | 9.80 | 10.40 | 9.80 | 5,937 |
| 16 May 2024 | 9.75 | -0.05 | -0.51% | 9.80 | 9.90 | 9.75 | 612 |
| 15 May 2024 | 9.80 | 0.00 | 0.00% | 10.00 | 10.00 | 9.75 | 2,353 |
| 14 May 2024 | 9.80 | 0.30 | 3.16% | 9.40 | 9.80 | 9.40 | 1,596 |
| 13 May 2024 | 9.50 | 0.00 | 0.00% | 9.35 | 9.65 | 9.35 | 4,829 |
| 10 May 2024 | 9.50 | 0.30 | 3.26% | 9.65 | 9.90 | 9.45 | 5,481 |
| 09 May 2024 | 9.20 | -2.00 | -17.86% | 10.40 | 10.40 | 9.10 | 20,456 |
| 08 May 2024 | 11.20 | 0.00 | 0.00% | 11.20 | 11.20 | 11.20 | 10 |
| 07 May 2024 | 11.20 | -0.20 | -1.75% | 11.20 | 11.40 | 11.10 | 1,860 |
| 06 May 2024 | 11.40 | 0.60 | 5.56% | 10.90 | 11.40 | 10.90 | 824 |
| 03 May 2024 | 10.80 | -0.10 | -0.92% | 10.80 | 10.90 | 10.80 | 745 |
| 02 May 2024 | 10.90 | 0.20 | 1.87% | 10.70 | 10.90 | 10.70 | 1,361 |
| 30 Abr 2024 | 10.70 | -0.60 | -5.31% | 11.20 | 11.20 | 10.70 | 2,409 |
| 29 Abr 2024 | 11.30 | -0.20 | -1.74% | 11.50 | 11.50 | 11.30 | 236 |
| 26 Abr 2024 | 11.50 | 0.50 | 4.55% | 11.20 | 11.60 | 11.20 | 7,450 |
| 25 Abr 2024 | 11.00 | 0.80 | 7.84% | 10.10 | 11.00 | 10.10 | 1,015 |
| 24 Abr 2024 | 10.20 | -0.20 | -1.92% | 10.20 | 10.20 | 10.20 | 1,429 |
| 23 Abr 2024 | 10.40 | 0.20 | 1.96% | 9.95 | 10.40 | 9.80 | 9,459 |
| 22 Abr 2024 | 10.20 | -0.30 | -2.86% | 10.20 | 10.30 | 9.95 | 6,963 |
| 19 Abr 2024 | 10.50 | 0.00 | 0.00% | 10.50 | 10.50 | 10.10 | 3,300 |
| 18 Abr 2024 | 10.50 | 0.50 | 5.00% | 10.30 | 10.70 | 10.30 | 698 |
| 17 Abr 2024 | 10.00 | -0.50 | -4.76% | 10.20 | 10.40 | 10.00 | 1,825 |
| 16 Abr 2024 | 10.50 | -0.20 | -1.87% | 10.40 | 10.50 | 10.30 | 4,397 |
| 15 Abr 2024 | 10.70 | 0.20 | 1.90% | 10.70 | 11.00 | 10.70 | 10,870 |
| 12 Abr 2024 | 10.50 | -0.50 | -4.55% | 11.20 | 11.40 | 10.50 | 6,619 |
| 11 Abr 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 10.80 | 6,682 |
| 10 Abr 2024 | 11.00 | 0.40 | 3.77% | 10.80 | 11.00 | 10.40 | 2,061 |
| 09 Abr 2024 | 10.60 | 0.20 | 1.92% | 10.50 | 10.90 | 10.40 | 13,801 |
| 08 Abr 2024 | 10.40 | 0.40 | 4.00% | 10.00 | 10.40 | 10.00 | 12,955 |
| 05 Abr 2024 | 10.00 | -0.30 | -2.91% | 10.00 | 10.00 | 8.95 | 22,372 |
| 04 Abr 2024 | 10.30 | 0.00 | 0.00% | 10.30 | 10.40 | 10.30 | 1,369 |
| 03 Abr 2024 | 10.30 | 0.30 | 3.00% | 10.00 | 10.30 | 9.95 | 9,764 |
| 02 Abr 2024 | 10.00 | 0.90 | 9.89% | 9.70 | 10.00 | 9.60 | 11,066 |
| 28 Mar 2024 | 9.10 | 0.35 | 4.00% | 8.80 | 9.40 | 8.80 | 8,037 |
| 27 Mar 2024 | 8.75 | 0.30 | 3.55% | 8.55 | 8.90 | 8.55 | 10,354 |
| 26 Mar 2024 | 8.45 | 0.05 | 0.60% | 8.50 | 8.60 | 8.40 | 2,152 |
| 25 Mar 2024 | 8.40 | 0.25 | 3.07% | 8.70 | 8.70 | 8.40 | 4,698 |
| 22 Mar 2024 | 8.15 | 0.10 | 1.24% | 8.15 | 8.25 | 8.15 | 2,900 |
| 21 Mar 2024 | 8.05 | 0.05 | 0.63% | 8.40 | 8.55 | 7.95 | 9,650 |
| 20 Mar 2024 | 8.00 | 0.30 | 3.90% | 7.70 | 8.00 | 7.70 | 760 |
| 19 Mar 2024 | 7.70 | 0.10 | 1.32% | 8.00 | 8.00 | 7.70 | 5,497 |
| 18 Mar 2024 | 7.60 | -0.35 | -4.40% | 7.55 | 7.60 | 7.55 | 1,501 |
| 15 Mar 2024 | 7.95 | 0.15 | 1.92% | 8.05 | 8.05 | 7.95 | 1,146 |
| 14 Mar 2024 | 7.80 | -0.25 | -3.11% | 8.10 | 8.10 | 7.80 | 2,500 |
| 13 Mar 2024 | 8.05 | 0.45 | 5.92% | 7.65 | 8.05 | 7.60 | 4,846 |
| 12 Mar 2024 | 7.60 | 0.20 | 2.70% | 7.40 | 7.60 | 7.40 | 4,552 |
| 11 Mar 2024 | 7.40 | -0.10 | -1.33% | 7.40 | 7.40 | 7.40 | 150 |
| 08 Mar 2024 | 7.50 | 0.20 | 2.74% | 7.35 | 7.50 | 7.30 | 8,618 |
| 07 Mar 2024 | 7.30 | 0.05 | 0.69% | 7.35 | 7.35 | 7.25 | 2,250 |
| 06 Mar 2024 | 7.25 | -0.20 | -2.68% | 7.45 | 7.50 | 7.25 | 2,343 |
| 05 Mar 2024 | 7.45 | 0.35 | 4.93% | 7.25 | 7.45 | 7.25 | 2,739 |
