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.
I07352 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 62.97 | 0.46 | 0.74% | 62.57 | 63.10 | 62.16 | 0 |
| 21 May 2024 | 62.51 | -1.30 | -2.04% | 63.16 | 63.56 | 62.50 | 0 |
| 20 May 2024 | 63.81 | 0.95 | 1.51% | 62.91 | 63.93 | 62.70 | 60 |
| 17 May 2024 | 62.86 | 0.43 | 0.69% | 63.11 | 63.45 | 62.51 | 0 |
| 16 May 2024 | 62.43 | 1.75 | 2.88% | 61.66 | 63.04 | 61.18 | 80 |
| 15 May 2024 | 60.68 | 0.45 | 0.75% | 60.75 | 61.73 | 60.33 | 0 |
| 14 May 2024 | 60.23 | -0.37 | -0.61% | 59.95 | 60.54 | 59.72 | 0 |
| 13 May 2024 | 60.60 | 1.61 | 2.73% | 58.41 | 60.95 | 58.29 | 0 |
| 10 May 2024 | 58.99 | 0.23 | 0.39% | 58.81 | 59.33 | 58.74 | 0 |
| 09 May 2024 | 58.76 | 0.85 | 1.47% | 58.48 | 59.29 | 58.03 | 3 |
| 08 May 2024 | 57.91 | -3.24 | -5.30% | 60.28 | 60.41 | 57.91 | 35 |
| 07 May 2024 | 61.15 | 0.79 | 1.31% | 60.99 | 61.75 | 60.75 | 0 |
| 06 May 2024 | 60.36 | 0.22 | 0.37% | 60.58 | 61.15 | 60.36 | 0 |
| 03 May 2024 | 60.14 | 0.78 | 1.31% | 60.11 | 60.60 | 59.71 | 0 |
| 02 May 2024 | 59.36 | -0.98 | -1.62% | 60.20 | 60.41 | 58.78 | 0 |
| 30 Abr 2024 | 60.34 | -1.69 | -2.72% | 61.69 | 62.25 | 60.34 | 0 |
| 29 Abr 2024 | 62.03 | -0.78 | -1.24% | 63.07 | 63.07 | 61.02 | 0 |
| 26 Abr 2024 | 62.81 | -6.20 | -8.98% | 63.68 | 64.53 | 60.19 | 45 |
| 25 Abr 2024 | 69.01 | -0.13 | -0.19% | 68.66 | 69.59 | 68.61 | 0 |
| 24 Abr 2024 | 69.14 | 0.51 | 0.74% | 69.04 | 70.06 | 68.71 | 0 |
| 23 Abr 2024 | 68.63 | 0.64 | 0.94% | 68.36 | 68.87 | 68.09 | 0 |
| 22 Abr 2024 | 67.99 | -0.75 | -1.09% | 68.44 | 68.79 | 67.88 | 0 |
| 19 Abr 2024 | 68.74 | -2.35 | -3.31% | 69.85 | 69.85 | 68.71 | 140 |
| 18 Abr 2024 | 71.09 | -0.58 | -0.81% | 71.68 | 71.86 | 70.20 | 0 |
| 17 Abr 2024 | 71.67 | -1.13 | -1.55% | 72.18 | 72.74 | 71.45 | 0 |
| 16 Abr 2024 | 72.80 | -0.45 | -0.61% | 72.54 | 73.30 | 71.53 | 0 |
| 15 Abr 2024 | 73.25 | 0.46 | 0.63% | 71.60 | 73.25 | 71.54 | 0 |
| 12 Abr 2024 | 72.79 | -2.24 | -2.99% | 75.87 | 75.91 | 72.21 | 10 |
| 11 Abr 2024 | 75.03 | -0.35 | -0.46% | 74.95 | 75.57 | 74.52 | 0 |
| 10 Abr 2024 | 75.38 | 0.08 | 0.11% | 77.76 | 78.20 | 75.15 | 0 |
| 09 Abr 2024 | 75.30 | -2.21 | -2.85% | 76.39 | 76.94 | 75.07 | 20 |
| 08 Abr 2024 | 77.51 | -0.18 | -0.23% | 77.90 | 78.40 | 77.51 | 15 |
| 05 Abr 2024 | 77.69 | -3.93 | -4.81% | 80.35 | 80.86 | 77.69 | 0 |
| 04 Abr 2024 | 81.62 | -0.87 | -1.05% | 81.62 | 82.13 | 81.49 | 20 |
| 03 Abr 2024 | 82.49 | -5.22 | -5.95% | 84.81 | 85.04 | 82.30 | 10 |
| 02 Abr 2024 | 87.71 | -0.65 | -0.74% | 88.37 | 88.74 | 87.41 | 0 |
| 28 Mar 2024 | 88.36 | 2.07 | 2.40% | 87.32 | 88.57 | 86.79 | 0 |
| 27 Mar 2024 | 86.29 | 1.95 | 2.31% | 84.55 | 86.85 | 84.43 | 0 |
| 26 Mar 2024 | 84.34 | 1.00 | 1.20% | 83.46 | 84.61 | 83.05 | 0 |
| 25 Mar 2024 | 83.34 | -0.84 | -1.00% | 83.10 | 83.71 | 81.31 | 0 |
| 22 Mar 2024 | 84.18 | -1.38 | -1.61% | 84.46 | 84.97 | 83.82 | 0 |
| 21 Mar 2024 | 85.56 | 2.19 | 2.63% | 85.08 | 86.03 | 84.66 | 0 |
| 20 Mar 2024 | 83.37 | -0.07 | -0.08% | 84.11 | 86.72 | 83.37 | 0 |
| 19 Mar 2024 | 83.44 | -1.23 | -1.45% | 84.35 | 84.60 | 82.56 | 0 |
| 18 Mar 2024 | 84.67 | -0.06 | -0.07% | 84.99 | 85.61 | 84.60 | 0 |
| 15 Mar 2024 | 84.73 | -0.17 | -0.20% | 84.72 | 85.31 | 84.24 | 80 |
| 14 Mar 2024 | 84.90 | -1.16 | -1.35% | 85.98 | 86.32 | 84.41 | 0 |
| 13 Mar 2024 | 86.06 | -1.81 | -2.06% | 87.73 | 87.94 | 86.06 | 0 |
| 12 Mar 2024 | 87.87 | -0.58 | -0.66% | 88.83 | 89.16 | 87.73 | 0 |
| 11 Mar 2024 | 88.45 | -0.29 | -0.33% | 87.47 | 88.45 | 86.76 | 0 |
| 08 Mar 2024 | 88.74 | -1.63 | -1.80% | 90.87 | 91.49 | 88.74 | 0 |
| 07 Mar 2024 | 90.37 | 1.97 | 2.23% | 88.12 | 90.37 | 88.08 | 0 |
| 06 Mar 2024 | 88.40 | 1.92 | 2.22% | 86.14 | 88.40 | 86.14 | 0 |
| 05 Mar 2024 | 86.48 | -3.92 | -4.34% | 90.96 | 91.00 | 86.16 | 0 |
| 04 Mar 2024 | 90.40 | 1.77 | 2.00% | 89.00 | 90.47 | 88.67 | 0 |
| 01 Mar 2024 | 88.63 | 1.90 | 2.19% | 87.76 | 88.87 | 87.29 | 0 |
| 29 Feb 2024 | 86.73 | 1.26 | 1.47% | 84.72 | 86.73 | 84.23 | 0 |
| 28 Feb 2024 | 85.47 | -0.74 | -0.86% | 86.18 | 86.18 | 85.05 | 0 |
| 27 Feb 2024 | 86.21 | -0.46 | -0.53% | 86.59 | 87.04 | 86.21 | 0 |
| 26 Feb 2024 | 86.67 | 0.22 | 0.25% | 86.75 | 87.30 | 86.38 | 0 |
| 23 Feb 2024 | 86.45 | -0.44 | -0.51% | 87.03 | 87.09 | 86.05 | 0 |
![Logo de EDU Coin [Open Campus] (EDUBTC).](/common/images/company/COIN_EDUUSD.png){kind=small}
