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.
ACSEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 Jun 2024 | 0.001708 | 0.000017 | 1.01% | 0.00169 | 0.002285 | 0.00169 | 2,128,738.00 |
| 28 Jun 2024 | 0.00169 | -0.000035 | -2.03% | 0.001725 | 0.002271 | 0.001683 | 1,567,644.00 |
| 27 Jun 2024 | 0.001725 | 0.000018 | 1.05% | 0.001706 | 0.002292 | 0.001699 | 422,723.00 |
| 26 Jun 2024 | 0.001707 | -0.000023 | -1.33% | 0.001811 | 0.00244 | 0.001704 | 2,849,876.00 |
| 25 Jun 2024 | 0.00173 | -0.00052 | -23.11% | 0.001685 | 0.002251 | 0.001143 | 3,440,173.00 |
| 24 Jun 2024 | 0.00225 | 0.000473 | 26.64% | 0.001772 | 0.002251 | 0.001097 | 4,622,738.00 |
| 23 Jun 2024 | 0.001777 | -0.000023 | -1.28% | 0.001801 | 0.00181 | 0.0012 | 2,153,216.00 |
| 22 Jun 2024 | 0.0018 | 0.00000095 | 0.05% | 0.0018 | 0.00181 | 0.0012 | 1,630,605.00 |
| 21 Jun 2024 | 0.001799 | -0.000627 | -25.85% | 0.002425 | 0.002425 | 0.00178 | 5,226,723.00 |
| 20 Jun 2024 | 0.002425 | 0.000614 | 33.91% | 0.001811 | 0.00244 | 0.001808 | 5,457,270.00 |
| 19 Jun 2024 | 0.001811 | -0.00000700 | -0.38% | 0.00182 | 0.002427 | 0.001808 | 7,455,476.00 |
| 18 Jun 2024 | 0.001818 | -0.000038 | -2.05% | 0.001858 | 0.001858 | 0.001225 | 12,319,910.00 |
| 17 Jun 2024 | 0.001857 | -0.000634 | -25.45% | 0.001741 | 0.002527 | 0.000942 | 29,460,423.00 |
| 16 Jun 2024 | 0.002491 | 0.000015 | 0.61% | 0.002476 | 0.0025 | 0.001851 | 1,423,448.00 |
| 15 Jun 2024 | 0.002476 | 0.000623 | 33.60% | 0.001852 | 0.002482 | 0.001849 | 12,040,190.00 |
| 14 Jun 2024 | 0.001853 | -0.000014 | -0.75% | 0.001868 | 0.002526 | 0.001825 | 1,281,536.00 |
| 13 Jun 2024 | 0.001868 | -0.000026 | -1.37% | 0.001895 | 0.001897 | 0.001851 | 1,365,447.00 |
| 12 Jun 2024 | 0.001894 | 0.00001 | 0.53% | 0.001883 | 0.00253 | 0.001869 | 1,640,905.00 |
| 11 Jun 2024 | 0.001884 | -0.000052 | -2.69% | 0.001936 | 0.001938 | 0.001851 | 1,497,713.00 |
| 10 Jun 2024 | 0.001935 | -0.00000500 | -0.26% | 0.001741 | 0.00259 | 0.000942 | 365,713.00 |
| 09 Jun 2024 | 0.00194 | -0.000631 | -24.54% | 0.00257 | 0.002574 | 0.001924 | 2,923,287.00 |
| 08 Jun 2024 | 0.002571 | 0.000643 | 33.33% | 0.002568 | 0.002578 | 0.001927 | 1,740,638.00 |
| 07 Jun 2024 | 0.001928 | -0.000671 | -25.82% | 0.002599 | 0.002645 | 0.001917 | 1,381,900.00 |
| 06 Jun 2024 | 0.002599 | -0.000014 | -0.54% | 0.002614 | 0.00263 | 0.001939 | 2,040,706.00 |
| 05 Jun 2024 | 0.002614 | 0.00002 | 0.77% | 0.001741 | 0.00264 | 0.000942 | 489,146.00 |
| 04 Jun 2024 | 0.002593 | 0.000701 | 37.02% | 0.002524 | 0.002606 | 0.001895 | 3,455,342.00 |
| 03 Jun 2024 | 0.001893 | 0.000018 | 0.96% | 0.001872 | 0.002584 | 0.001869 | 5,999,891.00 |
| 02 Jun 2024 | 0.001875 | 0.00000200 | 0.11% | 0.001873 | 0.002515 | 0.001863 | 1,794,006.00 |
| 01 Jun 2024 | 0.001872 | 0.00000600 | 0.32% | 0.00187 | 0.002498 | 0.001865 | 1,647,439.00 |
| 31 May 2024 | 0.001867 | -0.000657 | -26.03% | 0.002523 | 0.002538 | 0.001845 | 11,432,698.00 |
| 30 May 2024 | 0.002524 | 0.000647 | 34.47% | 0.001878 | 0.002563 | 0.001865 | 67,669,028.00 |
| 29 May 2024 | 0.001877 | -0.000643 | -25.52% | 0.002518 | 0.002539 | 0.001871 | 731,530.00 |
| 28 May 2024 | 0.00252 | 0.000604 | 31.53% | 0.001915 | 0.002556 | 0.001862 | 758,795.00 |
| 27 May 2024 | 0.001916 | -0.000611 | -24.18% | 0.001741 | 0.002598 | 0.000942 | 478,444.00 |
| 26 May 2024 | 0.002527 | -0.000027 | -1.06% | 0.002556 | 0.002563 | 0.001899 | 2,201,984.00 |
| 25 May 2024 | 0.002554 | 0.000024 | 0.95% | 0.002529 | 0.002563 | 0.001899 | 1,506,100.00 |
| 24 May 2024 | 0.00253 | 0.000023 | 0.92% | 0.002506 | 0.002533 | 0.001862 | 3,129,117.00 |
| 23 May 2024 | 0.002508 | -0.000044 | -1.72% | 0.002559 | 0.002577 | 0.001855 | 1,655,135.00 |
| 22 May 2024 | 0.002552 | -0.000025 | -0.97% | 0.002575 | 0.002603 | 0.001913 | 2,181,018.00 |
| 21 May 2024 | 0.002576 | 0.000612 | 31.17% | 0.001963 | 0.002624 | 0.001895 | 923,353.00 |
| 20 May 2024 | 0.001964 | -0.000471 | -19.34% | 0.001741 | 0.002579 | 0.000942 | 1,422,369.00 |
| 19 May 2024 | 0.002435 | -0.000031 | -1.26% | 0.002463 | 0.002489 | 0.001846 | 8,451,107.00 |
| 18 May 2024 | 0.002466 | 0.00000200 | 0.08% | 0.002465 | 0.00248 | 0.001849 | 23,686,675.00 |
| 17 May 2024 | 0.002464 | 0.000061 | 2.54% | 0.002404 | 0.002479 | 0.001828 | 2,826,499.00 |
| 16 May 2024 | 0.002403 | 0.000577 | 31.64% | 0.001827 | 0.002446 | 0.0018 | 3,044,948.00 |
| 15 May 2024 | 0.001825 | -0.000453 | -19.88% | 0.002279 | 0.002433 | 0.001714 | 2,859,766.00 |
| 14 May 2024 | 0.002278 | 0.00053 | 30.33% | 0.001748 | 0.002322 | 0.001699 | 20,229,337.00 |
| 13 May 2024 | 0.001748 | -0.000537 | -23.50% | 0.001741 | 0.002346 | 0.000707 | 1,348,762.00 |
| 12 May 2024 | 0.002285 | 0.000026 | 1.15% | 0.002261 | 0.002295 | 0.001696 | 1,562,903.00 |
| 11 May 2024 | 0.002259 | -0.00000800 | -0.35% | 0.002262 | 0.002283 | 0.001692 | 1,585,083.00 |
| 10 May 2024 | 0.002268 | -0.000071 | -3.04% | 0.00234 | 0.002355 | 0.001694 | 3,761,762.00 |
| 09 May 2024 | 0.002338 | 0.000067 | 2.95% | 0.002278 | 0.002349 | 0.001707 | 992,611.00 |
| 08 May 2024 | 0.002271 | 0.000529 | 30.38% | 0.001741 | 0.002344 | 0.001715 | 5,508,326.00 |
| 07 May 2024 | 0.001742 | -0.000605 | -25.77% | 0.002349 | 0.002392 | 0.001739 | 564,832.00 |
| 06 May 2024 | 0.002348 | -0.000032 | -1.34% | 0.002855 | 0.002869 | 0.001751 | 266,543.00 |
| 05 May 2024 | 0.00238 | 0.00000600 | 0.25% | 0.002379 | 0.002398 | 0.001765 | 72,643.00 |
| 04 May 2024 | 0.002374 | 0.000034 | 1.45% | 0.002339 | 0.002393 | 0.001753 | 887,107.00 |
| 03 May 2024 | 0.00234 | 0.000135 | 6.11% | 0.002205 | 0.002356 | 0.001663 | 1,828,465.00 |
| 02 May 2024 | 0.002206 | 0.000025 | 1.15% | 0.00218 | 0.002222 | 0.001606 | 2,361,320.00 |
| 01 May 2024 | 0.002181 | -0.000103 | -4.51% | 0.002274 | 0.002278 | 0.001593 | 5,987,393.00 |
| 30 Abr 2024 | 0.002284 | 0.000497 | 27.83% | 0.001786 | 0.002371 | 0.001666 | 2,203,062.00 |
| 29 Abr 2024 | 0.001786 | -0.000568 | -24.12% | 0.002855 | 0.002869 | 0.001742 | 2,269,926.00 |
| 28 Abr 2024 | 0.002354 | 0.000574 | 32.24% | 0.001783 | 0.002391 | 0.001781 | 1,510,184.00 |
| 27 Abr 2024 | 0.00178 | -0.00001 | -0.56% | 0.001789 | 0.00238 | 0.001756 | 4,368,722.00 |
| 26 Abr 2024 | 0.001791 | -0.000615 | -25.57% | 0.002406 | 0.00242 | 0.001782 | 1,912,047.00 |
| 25 Abr 2024 | 0.002406 | 0.00000052 | 0.02% | 0.002404 | 0.002433 | 0.001796 | 1,387,176.00 |
| 24 Abr 2024 | 0.002405 | -0.000076 | -3.06% | 0.002488 | 0.002507 | 0.001864 | 1,411,455.00 |
| 23 Abr 2024 | 0.002481 | -0.00003 | -1.19% | 0.002508 | 0.002521 | 0.001862 | 3,056,675.00 |
| 22 Abr 2024 | 0.002511 | 0.000067 | 2.74% | 0.002855 | 0.002869 | 0.000707 | 2,152,717.00 |
| 21 Abr 2024 | 0.002444 | 0.00000300 | 0.12% | 0.002435 | 0.002472 | 0.002416 | 1,494,935.00 |
| 20 Abr 2024 | 0.002441 | 0.000034 | 1.41% | 0.002393 | 0.002459 | 0.001792 | 3,952,602.00 |
| 19 Abr 2024 | 0.002407 | 0.000019 | 0.80% | 0.002381 | 0.002456 | 0.001722 | 14,578,779.00 |
| 18 Abr 2024 | 0.002388 | 0.000086 | 3.74% | 0.002304 | 0.002892 | 0.001728 | 3,831,265.00 |
| 17 Abr 2024 | 0.002302 | -0.000098 | -4.08% | 0.002405 | 0.002958 | 0.002247 | 11,168,502.00 |
| 16 Abr 2024 | 0.0024 | 0.000012 | 0.50% | 0.00239 | 0.00242 | 0.001757 | 14,450,144.00 |
| 15 Abr 2024 | 0.002388 | -0.000081 | -3.28% | 0.002855 | 0.003114 | 0.00236 | 33,577,277.00 |
| 14 Abr 2024 | 0.002469 | 0.00000300 | 0.12% | 0.002432 | 0.00252 | 0.001839 | 8,684,519.00 |
| 13 Abr 2024 | 0.002466 | -0.000065 | -2.57% | 0.002534 | 0.003216 | 0.002345 | 38,826,324.00 |
| 12 Abr 2024 | 0.002531 | -0.000081 | -3.10% | 0.002615 | 0.003327 | 0.002523 | 4,602,462.00 |
| 11 Abr 2024 | 0.002613 | -0.000014 | -0.53% | 0.002622 | 0.002652 | 0.002596 | 521,073.00 |
| 10 Abr 2024 | 0.002627 | 0.000075 | 2.94% | 0.002549 | 0.003302 | 0.002502 | 9,914,535.00 |
| 09 Abr 2024 | 0.002551 | -0.000743 | -22.55% | 0.003296 | 0.0033 | 0.002538 | 1,827,816.00 |
| 08 Abr 2024 | 0.003295 | 0.000089 | 2.78% | 0.002855 | 0.003342 | 0.002572 | 7,531,455.00 |
| 07 Abr 2024 | 0.003205 | 0.00002 | 0.63% | 0.00318 | 0.003243 | 0.002558 | 2,022,732.00 |
| 06 Abr 2024 | 0.003185 | 0.000046 | 1.47% | 0.003128 | 0.003213 | 0.002514 | 5,208,090.00 |
| 05 Abr 2024 | 0.003139 | -0.000021 | -0.66% | 0.003163 | 0.003171 | 0.002446 | 2,192,041.00 |
| 04 Abr 2024 | 0.003159 | 0.000104 | 3.41% | 0.003044 | 0.003189 | 0.002428 | 6,632,102.00 |
| 03 Abr 2024 | 0.003055 | 0.000012 | 0.39% | 0.003047 | 0.003712 | 0.003003 | 39,854,047.00 |
| 02 Abr 2024 | 0.003044 | -0.000207 | -6.37% | 0.003245 | 0.003872 | 0.002439 | 64,086,280.00 |
| 01 Abr 2024 | 0.003251 | -0.000713 | -17.99% | 0.002855 | 0.003887 | 0.002816 | 19,481,905.00 |
| 31 Mar 2024 | 0.003964 | 0.000087 | 2.24% | 0.003877 | 0.003968 | 0.003239 | 4,890,561.00 |
| 30 Mar 2024 | 0.003877 | -0.000012 | -0.31% | 0.003897 | 0.00391 | 0.003234 | 4,254,033.00 |
