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.
ACD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 4.10 | -0.06 | -1.44% | 4.20 | 4.20 | 4.05 | 8,201 |
| 16 May 2024 | 4.16 | -0.04 | -0.95% | 4.15 | 4.20 | 4.14 | 3,700 |
| 15 May 2024 | 4.20 | 0.00 | 0.00% | 4.30 | 4.30 | 4.20 | 1,800 |
| 14 May 2024 | 4.20 | 0.05 | 1.20% | 4.22 | 4.30 | 4.15 | 3,900 |
| 13 May 2024 | 4.15 | -0.10 | -2.35% | 4.27 | 4.27 | 4.15 | 1,400 |
| 10 May 2024 | 4.25 | 0.03 | 0.71% | 4.30 | 4.37 | 4.25 | 800 |
| 09 May 2024 | 4.22 | -0.18 | -4.09% | 4.40 | 4.40 | 4.07 | 17,810 |
| 08 May 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 0 |
| 07 May 2024 | 4.40 | -0.02 | -0.45% | 4.50 | 4.50 | 4.40 | 600 |
| 06 May 2024 | 4.42 | -0.04 | -0.90% | 4.51 | 4.51 | 4.40 | 3,400 |
| 03 May 2024 | 4.46 | -0.01 | -0.22% | 4.52 | 4.52 | 4.46 | 500 |
| 02 May 2024 | 4.47 | -0.08 | -1.76% | 4.52 | 4.52 | 4.40 | 1,400 |
| 01 May 2024 | 4.55 | 0.08 | 1.79% | 4.58 | 4.58 | 4.55 | 400 |
| 30 Abr 2024 | 4.47 | -0.06 | -1.32% | 4.58 | 4.58 | 4.47 | 1,000 |
| 29 Abr 2024 | 4.53 | 0.03 | 0.67% | 4.57 | 4.57 | 4.53 | 500 |
| 26 Abr 2024 | 4.50 | 0.00 | 0.00% | 4.57 | 4.58 | 4.50 | 900 |
| 25 Abr 2024 | 4.50 | -0.10 | -2.17% | 4.57 | 4.57 | 4.50 | 201 |
| 24 Abr 2024 | 4.60 | -0.05 | -1.08% | 4.77 | 4.77 | 4.60 | 400 |
| 23 Abr 2024 | 4.65 | -0.01 | -0.21% | 4.65 | 4.65 | 4.65 | 5,000 |
| 22 Abr 2024 | 4.66 | -0.06 | -1.27% | 4.70 | 4.70 | 4.66 | 900 |
| 19 Abr 2024 | 4.72 | 0.00 | 0.00% | 4.78 | 4.78 | 4.72 | 5,300 |
| 18 Abr 2024 | 4.72 | -0.05 | -1.05% | 4.72 | 4.72 | 4.72 | 1,500 |
| 17 Abr 2024 | 4.77 | 0.06 | 1.27% | 4.77 | 4.77 | 4.77 | 100 |
| 16 Abr 2024 | 4.71 | -0.04 | -0.84% | 4.77 | 4.78 | 4.71 | 800 |
| 15 Abr 2024 | 4.75 | -0.10 | -2.06% | 4.87 | 4.87 | 4.75 | 8,600 |
| 12 Abr 2024 | 4.85 | -0.21 | -4.15% | 4.86 | 5.04 | 4.80 | 6,000 |
| 11 Abr 2024 | 5.06 | 0.06 | 1.20% | 4.98 | 5.11 | 4.98 | 6,210 |
| 10 Abr 2024 | 5.00 | -0.15 | -2.91% | 5.00 | 5.00 | 5.00 | 1,100 |
| 09 Abr 2024 | 5.15 | 0.04 | 0.78% | 5.14 | 5.16 | 5.14 | 1,700 |
| 08 Abr 2024 | 5.11 | 0.10 | 2.00% | 5.03 | 5.11 | 5.03 | 1,800 |
| 05 Abr 2024 | 5.01 | 0.15 | 3.09% | 5.00 | 5.04 | 5.00 | 1,000 |
| 04 Abr 2024 | 4.86 | 0.01 | 0.21% | 4.86 | 4.86 | 4.86 | 500 |
| 03 Abr 2024 | 4.85 | 0.00 | 0.00% | 4.85 | 4.85 | 4.85 | 200 |
| 02 Abr 2024 | 4.85 | -0.04 | -0.82% | 5.00 | 5.00 | 4.85 | 1,100 |
| 01 Abr 2024 | 4.89 | 0.04 | 0.82% | 4.88 | 4.89 | 4.88 | 400 |
| 28 Mar 2024 | 4.85 | -0.07 | -1.42% | 4.90 | 4.90 | 4.85 | 500 |
| 27 Mar 2024 | 4.92 | -0.07 | -1.40% | 4.92 | 4.92 | 4.92 | 500 |
| 26 Mar 2024 | 4.99 | 0.09 | 1.84% | 5.02 | 5.02 | 4.99 | 4,600 |
| 25 Mar 2024 | 4.90 | 0.38 | 8.41% | 4.68 | 5.00 | 4.68 | 25,000 |
| 22 Mar 2024 | 4.52 | 0.01 | 0.22% | 4.52 | 4.52 | 4.52 | 200 |
| 21 Mar 2024 | 4.51 | -0.05 | -1.10% | 4.76 | 4.76 | 4.51 | 800 |
| 20 Mar 2024 | 4.56 | 0.00 | 0.00% | 4.65 | 4.65 | 4.56 | 5,300 |
| 19 Mar 2024 | 4.56 | -0.27 | -5.59% | 4.62 | 4.62 | 4.30 | 26,400 |
| 18 Mar 2024 | 4.83 | 0.13 | 2.77% | 4.75 | 4.83 | 4.75 | 700 |
| 15 Mar 2024 | 4.70 | 0.01 | 0.21% | 4.80 | 4.80 | 4.70 | 600 |
| 14 Mar 2024 | 4.69 | 0.01 | 0.21% | 4.70 | 4.71 | 4.64 | 7,226 |
| 13 Mar 2024 | 4.68 | -0.30 | -6.02% | 4.85 | 4.85 | 4.60 | 10,700 |
| 12 Mar 2024 | 4.98 | 0.12 | 2.47% | 4.98 | 4.98 | 4.98 | 100 |
| 11 Mar 2024 | 4.86 | -0.09 | -1.82% | 5.01 | 5.01 | 4.85 | 1,200 |
| 08 Mar 2024 | 4.95 | 0.00 | 0.00% | 4.95 | 4.95 | 4.95 | 500 |
| 07 Mar 2024 | 4.95 | -0.05 | -1.00% | 5.01 | 5.01 | 4.90 | 2,150 |
| 06 Mar 2024 | 5.00 | 0.09 | 1.83% | 5.13 | 5.13 | 5.00 | 400 |
| 05 Mar 2024 | 4.91 | -0.09 | -1.80% | 5.01 | 5.01 | 4.91 | 1,700 |
| 04 Mar 2024 | 5.00 | 0.00 | 0.00% | 5.15 | 5.15 | 5.00 | 3,502 |
| 01 Mar 2024 | 5.00 | -0.26 | -4.94% | 5.40 | 5.40 | 5.00 | 2,100 |
| 29 Feb 2024 | 5.26 | 0.11 | 2.14% | 5.35 | 5.70 | 5.26 | 1,100 |
| 28 Feb 2024 | 5.15 | 0.15 | 3.00% | 5.15 | 5.15 | 5.15 | 300 |
| 27 Feb 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 0 |
| 26 Feb 2024 | 5.00 | -0.34 | -6.37% | 5.26 | 5.26 | 5.00 | 2,100 |
| 23 Feb 2024 | 5.34 | 0.12 | 2.30% | 5.31 | 5.35 | 5.31 | 1,000 |
| 22 Feb 2024 | 5.22 | 0.02 | 0.38% | 5.21 | 5.22 | 5.21 | 1,100 |
| 21 Feb 2024 | 5.20 | 0.05 | 0.97% | 5.18 | 5.21 | 5.18 | 5,200 |
