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.
EMA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 47.73 | 0.07 | 0.15% | 47.82 | 47.84 | 47.50 | 1,122,420 |
| 06 May 2024 | 47.66 | 0.72 | 1.53% | 47.09 | 47.74 | 47.02 | 1,422,204 |
| 03 May 2024 | 46.94 | 0.23 | 0.49% | 47.13 | 47.41 | 46.86 | 1,263,765 |
| 02 May 2024 | 46.71 | 0.23 | 0.49% | 46.78 | 46.79 | 46.34 | 2,209,809 |
| 01 May 2024 | 46.48 | 0.05 | 0.11% | 46.26 | 46.86 | 46.07 | 2,167,443 |
| 30 Abr 2024 | 46.43 | -0.40 | -0.85% | 45.91 | 46.76 | 45.78 | 1,264,304 |
| 29 Abr 2024 | 46.83 | 0.66 | 1.43% | 46.47 | 46.97 | 46.45 | 1,723,516 |
| 26 Abr 2024 | 46.17 | 0.00 | 0.00% | 46.17 | 46.17 | 46.17 | 0 |
| 25 Abr 2024 | 46.17 | -0.44 | -0.94% | 46.24 | 46.37 | 45.72 | 1,153,295 |
| 24 Abr 2024 | 46.61 | -0.13 | -0.28% | 46.57 | 46.94 | 46.50 | 1,862,154 |
| 23 Abr 2024 | 46.74 | 0.04 | 0.09% | 46.70 | 47.09 | 46.49 | 2,551,451 |
| 22 Abr 2024 | 46.70 | -0.01 | -0.02% | 46.70 | 46.88 | 46.58 | 2,117,530 |
| 19 Abr 2024 | 46.71 | 0.31 | 0.67% | 46.35 | 46.91 | 46.28 | 1,379,074 |
| 18 Abr 2024 | 46.40 | 0.04 | 0.09% | 46.30 | 46.52 | 46.00 | 1,200,537 |
| 17 Abr 2024 | 46.36 | -0.08 | -0.17% | 46.42 | 46.90 | 45.56 | 5,122,035 |
| 16 Abr 2024 | 46.44 | -0.26 | -0.56% | 46.57 | 46.82 | 45.88 | 2,802,697 |
| 15 Abr 2024 | 46.70 | -0.37 | -0.79% | 47.28 | 47.28 | 46.42 | 1,681,612 |
| 12 Abr 2024 | 47.07 | -0.33 | -0.70% | 47.32 | 47.94 | 46.79 | 3,747,452 |
| 11 Abr 2024 | 47.40 | -0.10 | -0.21% | 47.70 | 47.99 | 46.88 | 1,703,452 |
| 10 Abr 2024 | 47.50 | -0.22 | -0.46% | 47.39 | 47.55 | 47.02 | 1,241,945 |
| 09 Abr 2024 | 47.72 | 0.15 | 0.32% | 47.60 | 47.75 | 47.38 | 615,377 |
| 08 Abr 2024 | 47.57 | 0.19 | 0.40% | 47.27 | 47.61 | 47.08 | 849,183 |
| 05 Abr 2024 | 47.38 | 0.25 | 0.53% | 47.12 | 47.48 | 46.81 | 1,191,148 |
| 04 Abr 2024 | 47.13 | 0.00 | 0.00% | 47.40 | 47.54 | 46.88 | 519,365 |
| 03 Abr 2024 | 47.13 | 0.19 | 0.40% | 46.95 | 47.27 | 46.73 | 654,305 |
| 02 Abr 2024 | 46.94 | -0.38 | -0.80% | 47.23 | 47.51 | 46.70 | 946,273 |
| 01 Abr 2024 | 47.32 | -0.35 | -0.73% | 47.60 | 47.67 | 46.95 | 1,152,766 |
| 28 Mar 2024 | 47.67 | 0.08 | 0.17% | 47.58 | 47.73 | 47.27 | 779,466 |
| 27 Mar 2024 | 47.59 | 0.45 | 0.95% | 47.22 | 47.74 | 47.22 | 501,333 |
| 26 Mar 2024 | 47.14 | -0.19 | -0.40% | 47.23 | 47.43 | 47.04 | 509,413 |
| 25 Mar 2024 | 47.33 | -0.35 | -0.73% | 47.59 | 47.73 | 47.21 | 717,457 |
| 22 Mar 2024 | 47.68 | -0.06 | -0.13% | 48.04 | 48.04 | 47.61 | 527,254 |
| 21 Mar 2024 | 47.74 | -0.08 | -0.17% | 47.88 | 48.15 | 47.71 | 423,829 |
| 20 Mar 2024 | 47.82 | 0.46 | 0.97% | 47.37 | 47.83 | 47.34 | 762,992 |
| 19 Mar 2024 | 47.36 | -0.23 | -0.48% | 47.66 | 47.92 | 47.28 | 565,785 |
| 18 Mar 2024 | 47.59 | -0.11 | -0.23% | 47.74 | 47.88 | 47.38 | 842,187 |
| 15 Mar 2024 | 47.70 | 0.25 | 0.53% | 47.29 | 47.85 | 47.14 | 3,267,617 |
| 14 Mar 2024 | 47.45 | -0.75 | -1.56% | 48.34 | 48.34 | 47.19 | 762,993 |
| 13 Mar 2024 | 48.20 | -0.61 | -1.25% | 48.76 | 48.76 | 48.10 | 701,399 |
| 12 Mar 2024 | 48.81 | -0.06 | -0.12% | 48.92 | 48.96 | 48.44 | 639,666 |
| 11 Mar 2024 | 48.87 | 0.07 | 0.14% | 48.70 | 48.93 | 48.62 | 423,819 |
| 08 Mar 2024 | 48.80 | -0.02 | -0.04% | 48.90 | 49.14 | 48.54 | 1,075,914 |
| 07 Mar 2024 | 48.82 | 0.50 | 1.03% | 48.62 | 48.88 | 48.34 | 872,584 |
| 06 Mar 2024 | 48.32 | 0.11 | 0.23% | 48.52 | 48.78 | 48.03 | 623,437 |
| 05 Mar 2024 | 48.21 | 0.14 | 0.29% | 48.17 | 48.72 | 48.06 | 872,028 |
| 04 Mar 2024 | 48.07 | 0.17 | 0.35% | 47.88 | 48.18 | 47.43 | 479,819 |
| 01 Mar 2024 | 47.90 | 0.30 | 0.63% | 47.80 | 48.06 | 47.52 | 874,264 |
| 29 Feb 2024 | 47.60 | 0.61 | 1.30% | 47.07 | 47.73 | 47.07 | 2,917,025 |
| 28 Feb 2024 | 46.99 | 0.02 | 0.04% | 46.86 | 47.15 | 46.75 | 666,482 |
| 27 Feb 2024 | 46.97 | 0.07 | 0.15% | 47.00 | 47.31 | 46.75 | 759,063 |
| 26 Feb 2024 | 46.90 | -1.66 | -3.42% | 47.73 | 47.87 | 46.54 | 2,118,280 |
| 23 Feb 2024 | 48.56 | 0.38 | 0.79% | 48.11 | 48.83 | 48.11 | 911,991 |
| 22 Feb 2024 | 48.18 | -0.01 | -0.02% | 48.19 | 48.43 | 47.89 | 815,782 |
| 21 Feb 2024 | 48.19 | 0.10 | 0.21% | 48.06 | 48.48 | 48.01 | 928,885 |
| 20 Feb 2024 | 48.09 | -0.29 | -0.60% | 48.09 | 48.71 | 47.99 | 1,170,335 |
| 16 Feb 2024 | 48.38 | -0.02 | -0.04% | 48.17 | 48.68 | 47.92 | 980,066 |
| 15 Feb 2024 | 48.40 | 1.58 | 3.37% | 46.96 | 48.42 | 46.96 | 1,256,161 |
| 14 Feb 2024 | 46.82 | 0.48 | 1.04% | 46.48 | 47.12 | 46.48 | 937,152 |
| 13 Feb 2024 | 46.34 | -0.80 | -1.70% | 47.00 | 47.36 | 46.23 | 1,225,567 |
| 12 Feb 2024 | 47.14 | 0.39 | 0.83% | 46.75 | 47.53 | 46.75 | 1,739,474 |
| 09 Feb 2024 | 46.75 | 0.08 | 0.17% | 46.75 | 46.88 | 46.41 | 959,955 |
| 08 Feb 2024 | 46.67 | -0.83 | -1.75% | 47.31 | 47.33 | 46.60 | 1,510,518 |
