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.
R1IN34 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 May 2024 | 133.51 | 0.33 | 0.25% | 133.19 | 134.00 | 132.90 | 84 |
| 28 May 2024 | 133.18 | -2.72 | -2.00% | 135.95 | 135.95 | 133.18 | 1,221 |
| 27 May 2024 | 135.90 | 0.10 | 0.07% | 135.91 | 135.91 | 135.35 | 30 |
| 24 May 2024 | 135.80 | -0.20 | -0.15% | 136.00 | 136.11 | 135.00 | 1,342 |
| 23 May 2024 | 136.00 | -3.16 | -2.27% | 137.06 | 137.30 | 136.00 | 36 |
| 22 May 2024 | 139.16 | -1.82 | -1.29% | 140.98 | 140.98 | 139.16 | 21 |
| 21 May 2024 | 140.98 | -0.15 | -0.11% | 141.42 | 141.54 | 140.42 | 42 |
| 20 May 2024 | 141.13 | -0.27 | -0.19% | 141.50 | 141.50 | 140.55 | 3,788 |
| 17 May 2024 | 141.40 | -0.56 | -0.39% | 141.96 | 141.96 | 140.98 | 218 |
| 16 May 2024 | 141.96 | -0.04 | -0.03% | 142.29 | 142.29 | 140.98 | 72 |
| 15 May 2024 | 142.00 | 1.16 | 0.82% | 142.10 | 142.63 | 141.40 | 729 |
| 14 May 2024 | 140.84 | -1.40 | -0.98% | 139.39 | 142.10 | 139.39 | 136 |
| 13 May 2024 | 142.24 | 0.84 | 0.59% | 141.69 | 142.24 | 141.69 | 218 |
| 10 May 2024 | 141.40 | 1.12 | 0.80% | 142.24 | 142.24 | 141.27 | 31 |
| 09 May 2024 | 140.28 | 0.84 | 0.60% | 140.10 | 142.10 | 140.10 | 699 |
| 08 May 2024 | 139.44 | 0.42 | 0.30% | 140.00 | 140.00 | 139.03 | 147 |
| 07 May 2024 | 139.02 | -0.98 | -0.70% | 140.05 | 140.05 | 139.02 | 1,870 |
| 06 May 2024 | 140.00 | -1.03 | -0.73% | 140.99 | 140.99 | 140.00 | 581 |
| 03 May 2024 | 141.03 | 0.97 | 0.69% | 137.25 | 141.03 | 137.25 | 4,413 |
| 02 May 2024 | 140.06 | 0.00 | 0.00% | 140.05 | 140.06 | 137.90 | 1,225 |
| 30 Abr 2024 | 140.06 | 1.24 | 0.89% | 139.05 | 140.06 | 138.98 | 288 |
| 29 Abr 2024 | 138.82 | -0.18 | -0.13% | 139.00 | 139.68 | 138.37 | 695 |
| 26 Abr 2024 | 139.00 | 0.38 | 0.27% | 139.00 | 139.00 | 130.00 | 58 |
| 25 Abr 2024 | 138.62 | 0.79 | 0.57% | 139.00 | 139.00 | 137.98 | 53 |
| 24 Abr 2024 | 137.83 | 0.63 | 0.46% | 137.70 | 138.00 | 137.34 | 415 |
| 23 Abr 2024 | 137.20 | -0.45 | -0.33% | 137.64 | 137.64 | 136.39 | 251 |
| 22 Abr 2024 | 137.65 | 0.03 | 0.02% | 137.54 | 137.76 | 137.54 | 5 |
| 19 Abr 2024 | 137.62 | 1.12 | 0.82% | 136.92 | 138.46 | 136.78 | 70 |
| 18 Abr 2024 | 136.50 | 1.90 | 1.41% | 134.60 | 136.50 | 134.60 | 163 |
| 17 Abr 2024 | 134.60 | -0.80 | -0.59% | 134.00 | 134.60 | 133.50 | 229 |
| 16 Abr 2024 | 135.40 | 2.10 | 1.58% | 134.81 | 135.40 | 134.05 | 223 |
| 15 Abr 2024 | 133.30 | -0.73 | -0.54% | 134.42 | 135.72 | 133.30 | 129 |
| 12 Abr 2024 | 134.03 | 0.00 | 0.00% | 134.03 | 134.68 | 133.51 | 81 |
| 11 Abr 2024 | 134.03 | 1.73 | 1.31% | 132.30 | 134.16 | 132.30 | 38 |
| 10 Abr 2024 | 132.30 | -3.68 | -2.71% | 134.96 | 134.96 | 131.75 | 428 |
| 09 Abr 2024 | 135.98 | 1.43 | 1.06% | 135.46 | 135.98 | 135.46 | 286 |
| 08 Abr 2024 | 134.55 | 0.00 | 0.00% | 134.55 | 135.33 | 134.55 | 1,116 |
| 05 Abr 2024 | 134.55 | 1.95 | 1.47% | 132.60 | 134.55 | 131.75 | 206 |
| 04 Abr 2024 | 132.60 | -0.26 | -0.20% | 134.03 | 134.03 | 132.53 | 175 |
| 03 Abr 2024 | 132.86 | -0.84 | -0.63% | 134.68 | 134.68 | 132.86 | 38 |
| 02 Abr 2024 | 133.70 | -1.69 | -1.25% | 134.80 | 134.80 | 133.26 | 554 |
| 01 Abr 2024 | 135.39 | 0.59 | 0.44% | 136.36 | 137.06 | 135.38 | 217 |
| 28 Mar 2024 | 134.80 | 1.54 | 1.16% | 134.40 | 135.50 | 134.40 | 3,002 |
| 27 Mar 2024 | 133.26 | 2.52 | 1.93% | 132.61 | 133.96 | 131.17 | 1,032 |
| 26 Mar 2024 | 130.74 | 0.09 | 0.07% | 130.85 | 130.85 | 130.55 | 286 |
| 25 Mar 2024 | 130.65 | -0.13 | -0.10% | 130.78 | 130.78 | 129.88 | 188 |
| 22 Mar 2024 | 130.78 | 0.00 | 0.00% | 132.08 | 132.08 | 129.74 | 275 |
| 21 Mar 2024 | 130.78 | 0.26 | 0.20% | 131.17 | 131.56 | 130.65 | 187 |
| 20 Mar 2024 | 130.52 | -0.91 | -0.69% | 130.91 | 131.17 | 129.48 | 251 |
| 19 Mar 2024 | 131.43 | 1.13 | 0.87% | 132.08 | 132.08 | 130.39 | 23 |
| 18 Mar 2024 | 130.30 | -0.08 | -0.06% | 130.38 | 131.82 | 130.30 | 1,384 |
| 15 Mar 2024 | 130.38 | 0.90 | 0.70% | 130.00 | 130.38 | 129.08 | 135 |
| 14 Mar 2024 | 129.48 | -1.06 | -0.81% | 129.74 | 129.74 | 128.00 | 191 |
| 13 Mar 2024 | 130.54 | -0.63 | -0.48% | 131.44 | 139.30 | 130.39 | 407 |
| 12 Mar 2024 | 131.17 | -1.23 | -0.93% | 131.01 | 132.00 | 131.01 | 73 |
| 11 Mar 2024 | 132.40 | 0.33 | 0.25% | 129.42 | 133.12 | 129.42 | 62 |
| 08 Mar 2024 | 132.07 | 3.24 | 2.51% | 131.95 | 132.07 | 131.30 | 79 |
| 07 Mar 2024 | 128.83 | 0.39 | 0.30% | 129.98 | 129.98 | 128.83 | 18 |
| 06 Mar 2024 | 128.44 | -1.86 | -1.43% | 130.29 | 130.29 | 128.44 | 318 |
| 05 Mar 2024 | 130.30 | -0.48 | -0.37% | 130.78 | 130.78 | 129.87 | 162 |
| 04 Mar 2024 | 130.78 | 1.17 | 0.90% | 129.87 | 130.78 | 128.41 | 424 |
| 01 Mar 2024 | 129.61 | 0.26 | 0.20% | 129.87 | 129.87 | 127.01 | 354 |
