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.
ARCHWUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 0.06084 | -0.00038 | -0.62% | 0.06122 | 0.06169 | 0.06049 | 510,557.00 |
| 29 Jun 2024 | 0.06122 | 0.00004 | 0.07% | 0.06118 | 0.06137 | 0.06111 | 1,911,293.00 |
| 28 Jun 2024 | 0.06118 | 0.0001 | 0.16% | 0.06108 | 0.06154 | 0.06096 | 1,567,810.00 |
| 27 Jun 2024 | 0.06108 | 0.00022 | 0.36% | 0.06086 | 0.06147 | 0.06055 | 2,046,755.00 |
| 26 Jun 2024 | 0.06086 | -0.00253 | -3.99% | 0.06338 | 0.06464 | 0.06056 | 584,831.00 |
| 25 Jun 2024 | 0.06339 | 0.00152 | 2.46% | 0.06187 | 0.06341 | 0.06187 | 1,870,377.00 |
| 24 Jun 2024 | 0.06187 | -0.00141 | -2.23% | 0.06328 | 0.06329 | 0.06133 | 1,561,242.00 |
| 23 Jun 2024 | 0.06328 | -0.00055 | -0.86% | 0.06383 | 0.06387 | 0.0631 | 941,847.00 |
| 22 Jun 2024 | 0.06383 | 0.00052 | 0.82% | 0.06331 | 0.06389 | 0.06331 | 1,693,888.00 |
| 21 Jun 2024 | 0.06331 | -0.00259 | -3.93% | 0.0659 | 0.0659 | 0.06312 | 1,851,005.00 |
| 20 Jun 2024 | 0.0659 | 0.00002 | 0.03% | 0.06589 | 0.06638 | 0.06589 | 1,030,691.00 |
| 19 Jun 2024 | 0.06588 | 0.00323 | 5.16% | 0.06265 | 0.06588 | 0.06265 | 1,816,024.00 |
| 18 Jun 2024 | 0.06265 | -0.00457 | -6.80% | 0.06722 | 0.06746 | 0.0626 | 1,785,594.00 |
| 17 Jun 2024 | 0.06722 | -0.00354 | -5.00% | 0.07077 | 0.0712 | 0.06705 | 1,240,501.00 |
| 16 Jun 2024 | 0.07076 | -0.00336 | -4.53% | 0.07412 | 0.07413 | 0.06876 | 1,518,391.00 |
| 15 Jun 2024 | 0.07412 | 0.00058 | 0.79% | 0.07354 | 0.07421 | 0.06769 | 1,510,788.00 |
| 14 Jun 2024 | 0.07354 | -0.00036 | -0.49% | 0.0739 | 0.07533 | 0.07293 | 992,875.00 |
| 13 Jun 2024 | 0.0739 | -0.00358 | -4.62% | 0.07748 | 0.07748 | 0.07358 | 300,353.00 |
| 12 Jun 2024 | 0.07748 | 0.00206 | 2.73% | 0.07542 | 0.08123 | 0.07497 | 234,208.00 |
| 11 Jun 2024 | 0.07542 | -0.0012 | -1.57% | 0.07662 | 0.07662 | 0.07321 | 111,699.00 |
| 10 Jun 2024 | 0.07662 | -0.00415 | -5.14% | 0.08047 | 0.08047 | 0.07473 | 216,020.00 |
| 09 Jun 2024 | 0.08077 | 0.00186 | 2.36% | 0.07891 | 0.08224 | 0.07682 | 93,049.00 |
| 08 Jun 2024 | 0.07891 | -0.00118 | -1.47% | 0.08009 | 0.08332 | 0.07799 | 100,766.00 |
| 07 Jun 2024 | 0.08009 | -0.00467 | -5.51% | 0.08476 | 0.08568 | 0.07939 | 274,480.00 |
| 06 Jun 2024 | 0.08476 | -0.00022 | -0.26% | 0.08498 | 0.08501 | 0.08453 | 54,090.00 |
| 05 Jun 2024 | 0.08498 | -0.00187 | -2.15% | 0.11302 | 0.11302 | 0.078 | 280,815.00 |
| 04 Jun 2024 | 0.08685 | -0.00073 | -0.83% | 0.08726 | 0.08794 | 0.0867 | 148,241.00 |
| 03 Jun 2024 | 0.08758 | -0.00142 | -1.60% | 0.089 | 0.08929 | 0.08665 | 193,777.00 |
| 02 Jun 2024 | 0.089 | -0.00195 | -2.14% | 0.09095 | 0.09103 | 0.08885 | 125,220.00 |
| 01 Jun 2024 | 0.09095 | -0.00095 | -1.03% | 0.0919 | 0.09192 | 0.09081 | 34,642.00 |
| 31 May 2024 | 0.0919 | -0.00076 | -0.82% | 0.09281 | 0.09295 | 0.09161 | 80,068.00 |
| 30 May 2024 | 0.09266 | -0.00155 | -1.65% | 0.09421 | 0.09421 | 0.09266 | 64,135.00 |
| 29 May 2024 | 0.09421 | -0.0004 | -0.42% | 0.09465 | 0.09545 | 0.09398 | 165,662.00 |
| 28 May 2024 | 0.09461 | -0.00388 | -3.94% | 0.09849 | 0.09908 | 0.09397 | 234,223.00 |
| 27 May 2024 | 0.09849 | 0.00004 | 0.04% | 0.09836 | 0.09913 | 0.09624 | 235,645.00 |
| 26 May 2024 | 0.09845 | -0.00198 | -1.97% | 0.10043 | 0.10071 | 0.09836 | 67,713.00 |
| 25 May 2024 | 0.10043 | -0.00298 | -2.88% | 0.10341 | 0.10341 | 0.09989 | 184,826.00 |
| 24 May 2024 | 0.10341 | -0.0008 | -0.77% | 0.10451 | 0.10471 | 0.10336 | 66,368.00 |
| 23 May 2024 | 0.10421 | -0.0009 | -0.86% | 0.10511 | 0.10666 | 0.10418 | 174,229.00 |
| 22 May 2024 | 0.10511 | -0.00095 | -0.90% | 0.10606 | 0.10621 | 0.10286 | 260,992.00 |
| 21 May 2024 | 0.10606 | -0.00524 | -4.71% | 0.1113 | 0.11189 | 0.10486 | 307,950.00 |
| 20 May 2024 | 0.1113 | 0.00164 | 1.50% | 0.10966 | 0.11131 | 0.10461 | 450,744.00 |
| 19 May 2024 | 0.10966 | -0.00101 | -0.91% | 0.11067 | 0.11186 | 0.10966 | 82,780.00 |
| 18 May 2024 | 0.11067 | -0.00364 | -3.18% | 0.11431 | 0.11453 | 0.10876 | 204,100.00 |
| 17 May 2024 | 0.11431 | 0.00297 | 2.67% | 0.11134 | 0.11491 | 0.11067 | 147,587.00 |
| 16 May 2024 | 0.11134 | 0.00121 | 1.10% | 0.11013 | 0.11273 | 0.11013 | 126,107.00 |
| 15 May 2024 | 0.11013 | -0.00122 | -1.10% | 0.11135 | 0.11135 | 0.10838 | 201,766.00 |
| 14 May 2024 | 0.11135 | -0.00167 | -1.48% | 0.11302 | 0.11312 | 0.11043 | 192,794.00 |
| 13 May 2024 | 0.11302 | -0.00181 | -1.58% | 0.1417 | 0.14628 | 0.11262 | 373,160.00 |
| 12 May 2024 | 0.11483 | -0.00087 | -0.75% | 0.1157 | 0.11634 | 0.11483 | 43,831.00 |
| 11 May 2024 | 0.1157 | -0.0011 | -0.94% | 0.1168 | 0.11715 | 0.1157 | 53,969.00 |
| 10 May 2024 | 0.1168 | 0.00298 | 2.62% | 0.11382 | 0.1168 | 0.11379 | 227,052.00 |
| 09 May 2024 | 0.11382 | -0.00384 | -3.26% | 0.11766 | 0.11766 | 0.1124 | 199,640.00 |
| 08 May 2024 | 0.11766 | -0.00324 | -2.68% | 0.1209 | 0.1209 | 0.11592 | 130,863.00 |
| 07 May 2024 | 0.1209 | -0.00407 | -3.26% | 0.12497 | 0.13029 | 0.12086 | 184,028.00 |
| 06 May 2024 | 0.12497 | -0.00193 | -1.52% | 0.12689 | 0.12841 | 0.12467 | 251,239.00 |
| 05 May 2024 | 0.1269 | -0.00023 | -0.18% | 0.12713 | 0.12878 | 0.12621 | 171,295.00 |
| 04 May 2024 | 0.12713 | 0.0006 | 0.47% | 0.12653 | 0.12725 | 0.12521 | 131,824.00 |
| 03 May 2024 | 0.12653 | 0.00156 | 1.25% | 0.12497 | 0.12748 | 0.12395 | 130,067.00 |
| 02 May 2024 | 0.12497 | 0.00024 | 0.19% | 0.12473 | 0.1255 | 0.12302 | 115,398.00 |
| 01 May 2024 | 0.12473 | -0.00115 | -0.91% | 0.12588 | 0.12698 | 0.12218 | 154,020.00 |
| 30 Abr 2024 | 0.12588 | -0.0063 | -4.77% | 0.13236 | 0.1337 | 0.12155 | 264,447.00 |
| 29 Abr 2024 | 0.13218 | -0.0068 | -4.89% | 0.1417 | 0.14628 | 0.13146 | 364,616.00 |
| 28 Abr 2024 | 0.13898 | -0.00163 | -1.16% | 0.14089 | 0.14145 | 0.13499 | 232,365.00 |
| 27 Abr 2024 | 0.14061 | -0.00439 | -3.03% | 0.145 | 0.145 | 0.13941 | 327,082.00 |
| 26 Abr 2024 | 0.145 | -0.01519 | -9.48% | 0.16019 | 0.16019 | 0.14488 | 706,891.00 |
| 25 Abr 2024 | 0.16019 | -0.00189 | -1.17% | 0.16192 | 0.16304 | 0.16019 | 206,888.00 |
| 24 Abr 2024 | 0.16208 | -0.00909 | -5.31% | 0.17117 | 0.17908 | 0.16204 | 479,540.00 |
| 23 Abr 2024 | 0.17117 | 0.01177 | 7.38% | 0.15937 | 0.17997 | 0.15844 | 571,704.00 |
| 22 Abr 2024 | 0.1594 | 0.00212 | 1.35% | 0.1417 | 0.15956 | 0.1394 | 283,479.00 |
| 21 Abr 2024 | 0.15728 | 0.00179 | 1.15% | 0.15565 | 0.15753 | 0.15517 | 98,951.00 |
| 20 Abr 2024 | 0.15549 | 0.00403 | 2.66% | 0.1489 | 0.15565 | 0.1483 | 153,417.00 |
| 19 Abr 2024 | 0.15146 | 0.00317 | 2.14% | 0.14829 | 0.15305 | 0.14712 | 147,844.00 |
| 18 Abr 2024 | 0.14829 | 0.00488 | 3.40% | 0.14341 | 0.14832 | 0.14257 | 186,890.00 |
| 17 Abr 2024 | 0.14341 | 0.00261 | 1.85% | 0.1408 | 0.14524 | 0.1408 | 161,488.00 |
| 16 Abr 2024 | 0.1408 | -0.00023 | -0.16% | 0.14103 | 0.14103 | 0.13864 | 97,409.00 |
| 15 Abr 2024 | 0.14103 | -0.00346 | -2.39% | 0.14458 | 0.14875 | 0.14075 | 380,862.00 |
| 14 Abr 2024 | 0.14449 | 0.00279 | 1.97% | 0.1417 | 0.14628 | 0.1394 | 245,375.00 |
| 13 Abr 2024 | 0.1417 | -0.01181 | -7.69% | 0.15351 | 0.15441 | 0.13764 | 468,331.00 |
| 12 Abr 2024 | 0.15351 | -0.01453 | -8.65% | 0.16804 | 0.16843 | 0.15351 | 304,898.00 |
| 11 Abr 2024 | 0.16804 | -0.00007 | -0.04% | 0.16877 | 0.1712 | 0.16804 | 165,796.00 |
| 10 Abr 2024 | 0.16811 | -0.00279 | -1.63% | 0.1709 | 0.17097 | 0.16454 | 256,696.00 |
| 09 Abr 2024 | 0.1709 | -0.00247 | -1.42% | 0.1734 | 0.17509 | 0.17013 | 190,731.00 |
| 08 Abr 2024 | 0.17337 | -0.00064 | -0.37% | 0.17416 | 0.17789 | 0.17197 | 233,029.00 |
| 07 Abr 2024 | 0.17401 | 0.01015 | 6.19% | 0.16386 | 0.17411 | 0.16386 | 225,619.00 |
| 06 Abr 2024 | 0.16386 | 0.00778 | 4.98% | 0.15602 | 0.164 | 0.15565 | 174,477.00 |
| 05 Abr 2024 | 0.15608 | -0.00712 | -4.36% | 0.1632 | 0.1632 | 0.14771 | 397,034.00 |
| 04 Abr 2024 | 0.1632 | -0.00243 | -1.47% | 0.16563 | 0.16563 | 0.1586 | 275,276.00 |
| 03 Abr 2024 | 0.16563 | 0.00243 | 1.49% | 0.1632 | 0.16614 | 0.16268 | 234,894.00 |
| 02 Abr 2024 | 0.1632 | -0.00676 | -3.98% | 0.16996 | 0.16996 | 0.160 | 222,690.00 |
