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.
SENSOUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.05297 | 0.009403 | 21.58% | 0.0437 | 0.0578 | 0.04113 | 1,249,421.00 |
| 24 Jun 2024 | 0.043567 | -0.001039 | -2.33% | 0.0439 | 0.0447 | 0.04106 | 1,037,810.00 |
| 23 Jun 2024 | 0.044606 | -0.002317 | -4.94% | 0.046923 | 0.047775 | 0.04263 | 906,730.00 |
| 22 Jun 2024 | 0.046923 | 0.002103 | 4.69% | 0.0456 | 0.0476 | 0.043 | 966,409.00 |
| 21 Jun 2024 | 0.04482 | -0.00448 | -9.09% | 0.04921 | 0.051 | 0.04405 | 1,009,153.00 |
| 20 Jun 2024 | 0.0493 | -0.003805 | -7.17% | 0.052 | 0.0552 | 0.04714 | 1,016,047.00 |
| 19 Jun 2024 | 0.053105 | 0.002876 | 5.73% | 0.04997 | 0.0545 | 0.04914 | 818,858.00 |
| 18 Jun 2024 | 0.050229 | -0.006831 | -11.97% | 0.0579 | 0.0581 | 0.04901 | 1,006,719.00 |
| 17 Jun 2024 | 0.05706 | -0.00414 | -6.76% | 0.0615 | 0.0635 | 0.05672 | 880,290.00 |
| 16 Jun 2024 | 0.0612 | 0.0076 | 14.18% | 0.054 | 0.065 | 0.05227 | 844,270.00 |
| 15 Jun 2024 | 0.0536 | -0.001585 | -2.87% | 0.055185 | 0.056 | 0.052005 | 740,978.00 |
| 14 Jun 2024 | 0.055185 | 0.001055 | 1.95% | 0.05413 | 0.0565 | 0.0517 | 707,794.00 |
| 13 Jun 2024 | 0.05413 | -0.002088 | -3.71% | 0.05601 | 0.0571 | 0.05274 | 759,926.00 |
| 12 Jun 2024 | 0.056218 | -0.000312 | -0.55% | 0.05686 | 0.0611 | 0.05151 | 1,165,272.00 |
| 11 Jun 2024 | 0.05653 | -0.003689 | -6.13% | 0.060219 | 0.06032 | 0.0538 | 948,169.00 |
| 10 Jun 2024 | 0.060219 | 0.002669 | 4.64% | 0.0573 | 0.0611 | 0.0556 | 1,123,664.00 |
| 09 Jun 2024 | 0.05755 | -0.00386 | -6.29% | 0.062 | 0.0627 | 0.0555 | 947,556.00 |
| 08 Jun 2024 | 0.06141 | -0.00077 | -1.24% | 0.06291 | 0.06353 | 0.06045 | 700,122.00 |
| 07 Jun 2024 | 0.06218 | -0.00198 | -3.09% | 0.0646 | 0.0686 | 0.06102 | 910,501.00 |
| 06 Jun 2024 | 0.06416 | 0.00189 | 3.04% | 0.0612 | 0.066 | 0.06091 | 758,881.00 |
| 05 Jun 2024 | 0.06227 | 0.00032 | 0.52% | 0.06163 | 0.0633 | 0.06134 | 1,646,296.00 |
| 04 Jun 2024 | 0.06195 | 0.001624 | 2.69% | 0.0605 | 0.0621 | 0.0587 | 475,794.00 |
| 03 Jun 2024 | 0.060326 | -0.001374 | -2.23% | 0.061668 | 0.062 | 0.0584 | 690,129.00 |
| 02 Jun 2024 | 0.0617 | -0.001438 | -2.28% | 0.0637 | 0.064666 | 0.060 | 836,682.00 |
| 01 Jun 2024 | 0.063138 | -0.000825 | -1.29% | 0.06338 | 0.0648 | 0.0618 | 742,735.00 |
| 31 May 2024 | 0.063963 | -0.001226 | -1.88% | 0.0648 | 0.06692 | 0.0616 | 831,508.00 |
| 30 May 2024 | 0.065189 | 0.00355 | 5.76% | 0.0614 | 0.0681 | 0.0579 | 947,123.00 |
| 29 May 2024 | 0.061639 | 0.000581 | 0.95% | 0.0609 | 0.06329 | 0.0603 | 775,744.00 |
| 28 May 2024 | 0.061058 | -0.002762 | -4.33% | 0.063585 | 0.06391 | 0.05761 | 834,450.00 |
| 27 May 2024 | 0.06382 | 0.00025 | 0.39% | 0.062737 | 0.0654 | 0.0609 | 1,853,664.00 |
| 26 May 2024 | 0.06357 | 0.001455 | 2.34% | 0.062499 | 0.0655 | 0.0615 | 787,610.00 |
| 25 May 2024 | 0.062115 | 0.000545 | 0.89% | 0.062156 | 0.06546 | 0.060 | 687,645.00 |
| 24 May 2024 | 0.06157 | -0.00185 | -2.92% | 0.0624 | 0.06473 | 0.061 | 711,814.00 |
| 23 May 2024 | 0.06342 | -0.00108 | -1.67% | 0.06445 | 0.07093 | 0.0616 | 827,440.00 |
| 22 May 2024 | 0.0645 | 0.002129 | 3.41% | 0.0628 | 0.0672 | 0.0615 | 790,178.00 |
| 21 May 2024 | 0.062371 | -0.000895 | -1.41% | 0.06364 | 0.071 | 0.062371 | 918,658.00 |
| 20 May 2024 | 0.063266 | 0.002493 | 4.10% | 0.060994 | 0.064 | 0.05982 | 1,246,746.00 |
| 19 May 2024 | 0.060773 | -0.001637 | -2.62% | 0.063 | 0.0647 | 0.05967 | 769,746.00 |
| 18 May 2024 | 0.06241 | -0.00339 | -5.15% | 0.066 | 0.0672 | 0.06235 | 655,070.00 |
| 17 May 2024 | 0.0658 | 0.001643 | 2.56% | 0.0643 | 0.0664 | 0.0616 | 798,189.00 |
| 16 May 2024 | 0.064157 | 0.002357 | 3.81% | 0.062027 | 0.06633 | 0.0613 | 650,710.00 |
| 15 May 2024 | 0.0618 | 0.00135 | 2.23% | 0.060865 | 0.06495 | 0.05988 | 697,774.00 |
| 14 May 2024 | 0.06045 | -0.00005 | -0.08% | 0.0604 | 0.06651 | 0.056 | 760,294.00 |
| 13 May 2024 | 0.0605 | -0.006407 | -9.58% | 0.066857 | 0.0674 | 0.057 | 1,148,041.00 |
| 12 May 2024 | 0.066907 | 0.000127 | 0.19% | 0.066397 | 0.0684 | 0.066 | 721,349.00 |
| 11 May 2024 | 0.06678 | -0.00292 | -4.19% | 0.069062 | 0.0705 | 0.06578 | 819,268.00 |
| 10 May 2024 | 0.0697 | 0.003367 | 5.08% | 0.06613 | 0.0708 | 0.06541 | 595,406.00 |
| 09 May 2024 | 0.066333 | -0.000467 | -0.70% | 0.0663 | 0.080 | 0.06345 | 702,925.00 |
| 08 May 2024 | 0.0668 | 0.00002 | 0.03% | 0.0671 | 0.07017 | 0.06344 | 663,201.00 |
| 07 May 2024 | 0.06678 | -0.00032 | -0.48% | 0.0671 | 0.06996 | 0.06508 | 694,803.00 |
| 06 May 2024 | 0.0671 | 0.000555 | 0.83% | 0.0668 | 0.0684 | 0.06573 | 1,039,204.00 |
| 05 May 2024 | 0.066545 | -0.000575 | -0.86% | 0.06712 | 0.07185 | 0.0652 | 760,570.00 |
| 04 May 2024 | 0.06712 | -0.001961 | -2.84% | 0.0708 | 0.09044 | 0.06529 | 703,649.00 |
| 03 May 2024 | 0.069081 | -0.000755 | -1.08% | 0.0694 | 0.0716 | 0.06749 | 457,880.00 |
| 02 May 2024 | 0.069836 | -0.000064 | -0.09% | 0.0699 | 0.080 | 0.0655 | 440,749.00 |
| 01 May 2024 | 0.0699 | 0.00426 | 6.49% | 0.06564 | 0.0715 | 0.06232 | 630,246.00 |
| 30 Abr 2024 | 0.06564 | -0.00186 | -2.76% | 0.0675 | 0.06894 | 0.06232 | 715,581.00 |
| 29 Abr 2024 | 0.0675 | -0.002659 | -3.79% | 0.069017 | 0.0764 | 0.06402 | 1,042,018.00 |
| 28 Abr 2024 | 0.070159 | -0.009811 | -12.27% | 0.0808 | 0.0876 | 0.0688 | 878,790.00 |
| 27 Abr 2024 | 0.07997 | 0.000194 | 0.24% | 0.0806 | 0.0844 | 0.07575 | 550,048.00 |
| 26 Abr 2024 | 0.079776 | 0.00162 | 2.07% | 0.078156 | 0.082 | 0.07601 | 616,716.00 |
| 25 Abr 2024 | 0.078156 | 0.000856 | 1.11% | 0.077133 | 0.0804 | 0.07292 | 581,294.00 |
| 24 Abr 2024 | 0.0773 | 0.001203 | 1.58% | 0.075855 | 0.08142 | 0.06969 | 567,480.00 |
| 23 Abr 2024 | 0.076097 | -0.003203 | -4.04% | 0.0794 | 0.08019 | 0.07399 | 581,199.00 |
| 22 Abr 2024 | 0.0793 | 0.00446 | 5.96% | 0.07469 | 0.08528 | 0.0712 | 711,191.00 |
| 21 Abr 2024 | 0.07484 | -0.00706 | -8.62% | 0.0823 | 0.0907 | 0.07256 | 841,980.00 |
| 20 Abr 2024 | 0.0819 | 0.011741 | 16.73% | 0.069017 | 0.0876 | 0.0687 | 768,878.00 |
| 19 Abr 2024 | 0.070159 | -0.000641 | -0.91% | 0.0708 | 0.07738 | 0.06111 | 642,864.00 |
| 18 Abr 2024 | 0.0708 | 0.003892 | 5.82% | 0.06567 | 0.0716 | 0.06173 | 688,709.00 |
| 17 Abr 2024 | 0.066908 | -0.001638 | -2.39% | 0.067867 | 0.07848 | 0.06567 | 1,682,155.00 |
| 16 Abr 2024 | 0.068546 | -0.002454 | -3.46% | 0.0717 | 0.0724 | 0.06498 | 1,482,573.00 |
| 15 Abr 2024 | 0.071 | -0.004216 | -5.61% | 0.0741 | 0.0764 | 0.06834 | 2,713,718.00 |
| 14 Abr 2024 | 0.075216 | 0.002116 | 2.89% | 0.0746 | 0.0773 | 0.06787 | 1,732,715.00 |
| 13 Abr 2024 | 0.0731 | -0.0077 | -9.53% | 0.0808 | 0.08347 | 0.06672 | 1,793,285.00 |
| 12 Abr 2024 | 0.0808 | -0.003618 | -4.29% | 0.0858 | 0.0909 | 0.07551 | 1,785,282.00 |
| 11 Abr 2024 | 0.084418 | -0.003579 | -4.07% | 0.087997 | 0.08845 | 0.0812 | 1,436,985.00 |
| 10 Abr 2024 | 0.087997 | -0.000123 | -0.14% | 0.0875 | 0.09735 | 0.0828 | 1,664,241.00 |
| 09 Abr 2024 | 0.08812 | -0.00208 | -2.31% | 0.0901 | 0.0924 | 0.0831 | 1,761,623.00 |
| 08 Abr 2024 | 0.0902 | 0.000478 | 0.53% | 0.0897 | 0.09691 | 0.085 | 2,254,512.00 |
| 07 Abr 2024 | 0.089722 | 0.000128 | 0.14% | 0.0904 | 0.097 | 0.0877 | 1,724,355.00 |
| 06 Abr 2024 | 0.089594 | -0.002096 | -2.29% | 0.0918 | 0.09463 | 0.08774 | 1,592,713.00 |
| 05 Abr 2024 | 0.09169 | -0.004997 | -5.17% | 0.0937 | 0.10599 | 0.0893 | 2,008,290.00 |
| 04 Abr 2024 | 0.096687 | 0.003227 | 3.45% | 0.09302 | 0.1034 | 0.0901 | 1,257,146.00 |
| 03 Abr 2024 | 0.09346 | 0.00039 | 0.42% | 0.0926 | 0.09929 | 0.0906 | 627,015.00 |
| 02 Abr 2024 | 0.09307 | -0.00733 | -7.30% | 0.1009 | 0.11198 | 0.0909 | 989,494.00 |
| 01 Abr 2024 | 0.1004 | -0.0056 | -5.28% | 0.1066 | 0.1109 | 0.0964 | 1,603,513.00 |
| 31 Mar 2024 | 0.106 | 0.003305 | 3.22% | 0.10295 | 0.10885 | 0.09801 | 679,011.00 |
| 30 Mar 2024 | 0.102695 | -0.006902 | -6.30% | 0.1062 | 0.114 | 0.10102 | 560,130.00 |
| 29 Mar 2024 | 0.109597 | 0.007797 | 7.66% | 0.102 | 0.13165 | 0.1018 | 953,402.00 |
| 28 Mar 2024 | 0.1018 | -0.00036 | -0.35% | 0.10097 | 0.10893 | 0.094 | 945,794.00 |
