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.
P1X658 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.467 | 0.006 | 1.30% | 0.461 | 0.497 | 0.406 | 0 |
| 27 Jun 2024 | 0.461 | -0.11 | -19.26% | 0.579 | 0.587 | 0.431 | 0 |
| 26 Jun 2024 | 0.571 | -0.055 | -8.79% | 0.749 | 0.758 | 0.56 | 0 |
| 25 Jun 2024 | 0.626 | -0.033 | -5.01% | 0.768 | 0.78 | 0.614 | 0 |
| 24 Jun 2024 | 0.659 | -0.02 | -2.95% | 0.707 | 0.707 | 0.583 | 0 |
| 21 Jun 2024 | 0.679 | -0.072 | -9.59% | 0.795 | 0.82 | 0.661 | 1,500 |
| 20 Jun 2024 | 0.751 | -0.158 | -17.38% | 0.897 | 0.908 | 0.719 | 0 |
| 19 Jun 2024 | 0.909 | 0.021 | 2.36% | 0.897 | 0.93 | 0.884 | 0 |
| 18 Jun 2024 | 0.888 | 0.024 | 2.78% | 0.851 | 0.888 | 0.793 | 0 |
| 17 Jun 2024 | 0.864 | 0.032 | 3.85% | 0.884 | 0.923 | 0.825 | 0 |
| 14 Jun 2024 | 0.832 | 0.055 | 7.08% | 0.875 | 0.932 | 0.819 | 1,500 |
| 13 Jun 2024 | 0.777 | 0.144 | 22.75% | 0.746 | 0.785 | 0.672 | 0 |
| 12 Jun 2024 | 0.633 | -0.074 | -10.47% | 0.725 | 0.744 | 0.633 | 0 |
| 11 Jun 2024 | 0.707 | 0.011 | 1.58% | 0.752 | 0.763 | 0.658 | 0 |
| 10 Jun 2024 | 0.696 | -0.045 | -6.07% | 0.849 | 0.862 | 0.684 | 0 |
| 07 Jun 2024 | 0.741 | -0.054 | -6.79% | 0.82 | 0.851 | 0.741 | 0 |
| 06 Jun 2024 | 0.795 | -0.107 | -11.86% | 0.928 | 0.948 | 0.791 | 0 |
| 05 Jun 2024 | 0.902 | -0.126 | -12.26% | 1.007 | 1.029 | 0.902 | 0 |
| 04 Jun 2024 | 1.028 | -0.02 | -1.91% | 1.089 | 1.148 | 1.014 | 0 |
| 03 Jun 2024 | 1.048 | -0.15 | -12.81% | 1.14 | 1.18 | 1.02 | 0 |
| 31 May 2024 | 1.202 | 0.25 | 26.39% | 1.086 | 1.214 | 1.035 | 0 |
| 30 May 2024 | 0.951 | 0.117 | 14.03% | 1.033 | 1.053 | 0.929 | 700 |
| 29 May 2024 | 0.834 | -0.059 | -6.61% | 0.963 | 0.99 | 0.822 | 0 |
| 28 May 2024 | 0.893 | -0.061 | -6.39% | 0.959 | 1.008 | 0.876 | 0 |
| 27 May 2024 | 0.954 | 0.08 | 9.15% | 0.974 | 1.006 | 0.953 | 0 |
| 24 May 2024 | 0.874 | 0.049 | 5.94% | 0.976 | 0.981 | 0.868 | 0 |
| 23 May 2024 | 0.825 | 0.037 | 4.70% | 0.898 | 0.898 | 0.825 | 0 |
| 22 May 2024 | 0.788 | -0.119 | -13.12% | 0.905 | 0.926 | 0.777 | 0 |
| 21 May 2024 | 0.907 | 0.127 | 16.28% | 0.893 | 0.973 | 0.876 | 0 |
| 20 May 2024 | 0.78 | -0.045 | -5.45% | 0.854 | 0.883 | 0.754 | 0 |
| 17 May 2024 | 0.825 | 0.036 | 4.56% | 0.92 | 0.924 | 0.807 | 0 |
| 16 May 2024 | 0.789 | -0.001 | -0.13% | 0.846 | 0.881 | 0.765 | 0 |
| 15 May 2024 | 0.79 | -0.029 | -3.54% | 0.84 | 0.908 | 0.79 | 0 |
| 14 May 2024 | 0.819 | -0.013 | -1.56% | 0.866 | 0.95 | 0.819 | 0 |
| 13 May 2024 | 0.832 | 0.045 | 5.72% | 0.837 | 0.847 | 0.785 | 0 |
| 10 May 2024 | 0.787 | 0.07 | 9.76% | 0.794 | 0.821 | 0.725 | 0 |
| 09 May 2024 | 0.717 | -0.09 | -11.15% | 0.875 | 0.889 | 0.717 | 0 |
| 08 May 2024 | 0.807 | 0.043 | 5.63% | 0.835 | 0.89 | 0.794 | 0 |
| 07 May 2024 | 0.764 | -0.085 | -10.01% | 0.865 | 0.877 | 0.76 | 0 |
| 06 May 2024 | 0.849 | -0.074 | -8.02% | 0.962 | 0.968 | 0.849 | 0 |
| 03 May 2024 | 0.923 | -0.153 | -14.22% | 1.021 | 1.07 | 0.852 | 0 |
| 02 May 2024 | 1.076 | -0.18 | -14.54% | 1.19 | 1.203 | 1.038 | 0 |
| 30 Abr 2024 | 1.259 | 0.01 | 0.64% | 1.186 | 1.278 | 1.186 | 0 |
| 29 Abr 2024 | 1.251 | -0.04 | -2.72% | 1.247 | 1.272 | 1.165 | 0 |
| 26 Abr 2024 | 1.286 | -0.34 | -21.10% | 1.319 | 1.428 | 1.273 | 0 |
| 25 Abr 2024 | 1.63 | 0.29 | 21.46% | 1.635 | 1.83 | 1.55 | 0 |
| 24 Abr 2024 | 1.342 | 0.05 | 3.63% | 1.268 | 1.344 | 1.207 | 0 |
| 23 Abr 2024 | 1.295 | -0.15 | -10.07% | 1.422 | 1.424 | 1.287 | 700 |
| 22 Abr 2024 | 1.44 | 0.03 | 2.06% | 1.515 | 1.52 | 1.313 | 0 |
| 19 Abr 2024 | 1.411 | 0.23 | 19.78% | 1.505 | 1.505 | 1.332 | 0 |
| 18 Abr 2024 | 1.178 | 0.01 | 1.12% | 1.252 | 1.297 | 1.169 | 0 |
| 17 Abr 2024 | 1.165 | 0.05 | 4.77% | 1.203 | 1.214 | 1.107 | 0 |
| 16 Abr 2024 | 1.112 | 0.08 | 8.17% | 1.223 | 1.25 | 1.11 | 0 |
| 15 Abr 2024 | 1.028 | 0.01 | 1.28% | 1.124 | 1.124 | 0.955 | 0 |
| 12 Abr 2024 | 1.015 | 0.00 | 0.20% | 0.994 | 1.053 | 0.96 | 0 |
| 11 Abr 2024 | 1.013 | -0.04 | -3.80% | 1.116 | 1.168 | 1.005 | 0 |
| 10 Abr 2024 | 1.053 | 0.00 | -0.28% | 1.091 | 1.22 | 1.048 | 0 |
| 09 Abr 2024 | 1.056 | 0.05 | 5.18% | 1.101 | 1.113 | 0.995 | 0 |
| 08 Abr 2024 | 1.004 | -0.06 | -5.90% | 1.118 | 1.15 | 0.996 | 500 |
| 05 Abr 2024 | 1.067 | 0.02 | 1.72% | 1.273 | 1.273 | 1.046 | 400 |
| 04 Abr 2024 | 1.049 | -0.06 | -5.41% | 1.172 | 1.174 | 1.039 | 0 |
| 03 Abr 2024 | 1.109 | -0.14 | -10.92% | 1.266 | 1.292 | 1.109 | 0 |
| 02 Abr 2024 | 1.245 | 0.02 | 1.63% | 1.28 | 1.328 | 1.226 | 0 |
