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.
P1Z901 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.026 | -0.0655 | -71.58% | 0.2235 | 0.2235 | 0.02 | 100,000 |
| 13 Jun 2024 | 0.0915 | -0.179 | -66.17% | 0.2055 | 0.2055 | 0.0795 | 0 |
| 12 Jun 2024 | 0.2705 | 0.2005 | 286.43% | 0.211 | 0.2805 | 0.0595 | 6,000 |
| 11 Jun 2024 | 0.07 | -0.0475 | -40.43% | 0.24 | 0.2415 | 0.0655 | 0 |
| 10 Jun 2024 | 0.1175 | -0.008 | -6.37% | 0.235 | 0.2365 | 0.073 | 0 |
| 07 Jun 2024 | 0.1255 | -0.107 | -46.02% | 0.287 | 0.2895 | 0.0925 | 0 |
| 06 Jun 2024 | 0.2325 | 0.0315 | 15.67% | 0.325 | 0.332 | 0.2115 | 0 |
| 05 Jun 2024 | 0.201 | 0.094 | 87.85% | 0.0995 | 0.27 | 0.099 | 3,000 |
| 04 Jun 2024 | 0.107 | 0.011 | 11.46% | 0.217 | 0.218 | 0.0725 | 0 |
| 03 Jun 2024 | 0.096 | -0.019 | -16.52% | 0.271 | 0.2715 | 0.0855 | 0 |
| 31 May 2024 | 0.115 | -0.0245 | -17.56% | 0.278 | 0.278 | 0.104 | 0 |
| 30 May 2024 | 0.1395 | 0.0155 | 12.50% | 0.2335 | 0.234 | 0.1005 | 0 |
| 29 May 2024 | 0.124 | -0.047 | -27.49% | 0.285 | 0.287 | 0.1045 | 2,000 |
| 28 May 2024 | 0.171 | -0.154 | -47.38% | 0.451 | 0.455 | 0.1555 | 2,000 |
| 27 May 2024 | 0.325 | 0.015 | 4.84% | 0.407 | 0.424 | 0.2595 | 0 |
| 24 May 2024 | 0.31 | -0.025 | -7.46% | 0.295 | 0.332 | 0.277 | 0 |
| 23 May 2024 | 0.335 | -0.03 | -8.22% | 0.477 | 0.477 | 0.2475 | 1,500 |
| 22 May 2024 | 0.365 | 0.033 | 9.94% | 0.473 | 0.473 | 0.25 | 0 |
| 21 May 2024 | 0.332 | -0.041 | -10.99% | 0.474 | 0.476 | 0.268 | 0 |
| 20 May 2024 | 0.373 | -0.151 | -28.82% | 0.652 | 0.656 | 0.371 | 1,200 |
| 17 May 2024 | 0.524 | 0.019 | 3.76% | 0.622 | 0.626 | 0.468 | 0 |
| 16 May 2024 | 0.505 | 0.145 | 40.28% | 0.394 | 0.612 | 0.377 | 900 |
| 15 May 2024 | 0.36 | -0.03 | -7.69% | 0.398 | 0.398 | 0.327 | 0 |
| 14 May 2024 | 0.39 | 0.05 | 14.71% | 0.343 | 0.39 | 0.316 | 0 |
| 13 May 2024 | 0.34 | 0.03 | 9.68% | 0.337 | 0.37 | 0.2715 | 0 |
| 10 May 2024 | 0.31 | -0.109 | -26.01% | 0.444 | 0.444 | 0.31 | 500 |
| 09 May 2024 | 0.419 | -0.046 | -9.89% | 0.595 | 0.597 | 0.372 | 500 |
| 08 May 2024 | 0.465 | -0.117 | -20.10% | 0.42 | 0.524 | 0.294 | 5,000 |
| 07 May 2024 | 0.582 | -1.07 | -64.73% | 1.63 | 2.09 | 0.473 | 4,900 |
| 06 May 2024 | 1.65 | -0.16 | -8.84% | 1.995 | 2.015 | 1.63 | 0 |
| 03 May 2024 | 1.81 | 0.24 | 15.29% | 1.795 | 2.03 | 1.69 | 0 |
| 02 May 2024 | 1.57 | 0.37 | 30.29% | 1.379 | 1.72 | 1.149 | 0 |
| 30 Abr 2024 | 1.205 | -0.30 | -19.67% | 1.66 | 1.665 | 1.193 | 0 |
| 29 Abr 2024 | 1.50 | -0.10 | -6.25% | 1.77 | 1.77 | 1.414 | 0 |
| 26 Abr 2024 | 1.60 | 0.31 | 23.65% | 1.411 | 1.63 | 1.196 | 300 |
| 25 Abr 2024 | 1.294 | -0.28 | -17.58% | 1.62 | 1.685 | 1.173 | 0 |
| 24 Abr 2024 | 1.57 | -0.11 | -6.27% | 1.835 | 1.835 | 1.52 | 0 |
| 23 Abr 2024 | 1.675 | 0.53 | 46.03% | 1.178 | 1.675 | 1.178 | 500 |
| 22 Abr 2024 | 1.147 | -0.10 | -8.02% | 1.454 | 1.455 | 1.035 | 500 |
| 19 Abr 2024 | 1.247 | -0.19 | -13.22% | 1.429 | 1.51 | 1.159 | 0 |
| 18 Abr 2024 | 1.437 | -0.02 | -1.03% | 1.615 | 1.615 | 1.227 | 0 |
| 17 Abr 2024 | 1.452 | 0.14 | 10.59% | 1.411 | 1.635 | 1.313 | 0 |
| 16 Abr 2024 | 1.313 | -0.07 | -4.79% | 1.424 | 1.424 | 1.116 | 0 |
| 15 Abr 2024 | 1.379 | 0.04 | 3.14% | 1.385 | 1.70 | 1.352 | 0 |
| 12 Abr 2024 | 1.337 | -0.12 | -8.49% | 1.665 | 1.68 | 1.283 | 0 |
| 11 Abr 2024 | 1.461 | -0.04 | -2.92% | 1.62 | 1.63 | 1.268 | 0 |
| 10 Abr 2024 | 1.505 | 0.21 | 16.22% | 1.485 | 1.61 | 1.215 | 300 |
| 09 Abr 2024 | 1.295 | -0.26 | -16.72% | 1.675 | 1.68 | 1.19 | 0 |
| 08 Abr 2024 | 1.555 | 0.19 | 14.17% | 1.484 | 1.645 | 1.33 | 0 |
| 05 Abr 2024 | 1.362 | -0.03 | -1.80% | 1.396 | 1.49 | 1.127 | 0 |
| 04 Abr 2024 | 1.387 | 0.00 | 0.29% | 1.303 | 1.448 | 1.194 | 0 |
| 03 Abr 2024 | 1.383 | -0.27 | -16.44% | 1.64 | 1.69 | 1.239 | 0 |
| 02 Abr 2024 | 1.655 | -0.64 | -27.73% | 2.33 | 2.355 | 1.655 | 0 |
| 28 Mar 2024 | 2.29 | -0.21 | -8.22% | 2.59 | 2.59 | 2.245 | 0 |
| 27 Mar 2024 | 2.495 | 0.00 | 0.00% | 2.595 | 2.67 | 2.415 | 0 |
| 26 Mar 2024 | 2.495 | 0.04 | 1.42% | 2.41 | 2.58 | 2.405 | 0 |
| 25 Mar 2024 | 2.46 | 0.25 | 11.31% | 2.435 | 2.58 | 2.305 | 0 |
| 22 Mar 2024 | 2.21 | 0.13 | 6.00% | 2.09 | 2.215 | 1.94 | 0 |
| 21 Mar 2024 | 2.085 | 0.02 | 1.21% | 2.25 | 2.25 | 1.815 | 0 |
| 20 Mar 2024 | 2.06 | 0.02 | 0.98% | 2.215 | 2.22 | 1.93 | 0 |
| 19 Mar 2024 | 2.04 | 0.25 | 13.65% | 1.90 | 2.04 | 1.645 | 6,400 |
