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.
ASTOUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 0.02105 | -0.00033 | -1.54% | 0.02144 | 0.060489 | 0.02028 | 3,166,233.00 |
| 01 Jun 2024 | 0.02138 | -0.00024 | -1.11% | 0.02161 | 0.02186 | 0.02092 | 4,229,451.00 |
| 31 May 2024 | 0.02162 | 0.00152 | 7.56% | 0.0201 | 0.02189 | 0.02009 | 5,669,868.00 |
| 30 May 2024 | 0.0201 | 0.00134 | 7.14% | 0.0189 | 0.02037 | 0.01884 | 7,663,242.00 |
| 29 May 2024 | 0.01876 | 0.00051 | 2.79% | 0.01828 | 0.01964 | 0.018 | 5,750,827.00 |
| 28 May 2024 | 0.01825 | -0.00183 | -9.11% | 0.02008 | 0.0205 | 0.01708 | 3,832,394.00 |
| 27 May 2024 | 0.02008 | -0.00004 | -0.20% | 0.02015 | 0.02041 | 0.0197 | 6,472,739.00 |
| 26 May 2024 | 0.02012 | 0.00001 | 0.05% | 0.02011 | 0.02059 | 0.0198 | 2,896,980.00 |
| 25 May 2024 | 0.02011 | -0.00111 | -5.23% | 0.02122 | 0.02142 | 0.020 | 3,456,792.00 |
| 24 May 2024 | 0.02122 | 0.00014 | 0.66% | 0.02108 | 0.02185 | 0.02052 | 3,835,690.00 |
| 23 May 2024 | 0.02108 | 0.00035 | 1.69% | 0.02073 | 0.02174 | 0.02022 | 4,821,591.00 |
| 22 May 2024 | 0.02073 | -0.00079 | -3.67% | 0.02159 | 0.02169 | 0.02047 | 3,621,444.00 |
| 21 May 2024 | 0.02152 | -0.00153 | -6.64% | 0.02305 | 0.0234 | 0.02125 | 3,753,248.00 |
| 20 May 2024 | 0.02305 | -0.00006 | -0.26% | 0.0229 | 0.02377 | 0.02208 | 5,362,648.00 |
| 19 May 2024 | 0.02311 | -0.00103 | -4.27% | 0.02414 | 0.02428 | 0.02262 | 3,629,030.00 |
| 18 May 2024 | 0.02414 | 0.0001 | 0.42% | 0.02404 | 0.02471 | 0.02348 | 4,162,433.00 |
| 17 May 2024 | 0.02404 | 0.00174 | 7.80% | 0.0223 | 0.02477 | 0.02176 | 6,217,404.00 |
| 16 May 2024 | 0.0223 | -0.00142 | -5.99% | 0.02372 | 0.060489 | 0.0221 | 4,258,676.00 |
| 15 May 2024 | 0.02372 | -0.00153 | -6.06% | 0.02525 | 0.02644 | 0.02299 | 3,799,538.00 |
| 14 May 2024 | 0.02525 | -0.0015 | -5.61% | 0.02675 | 0.027 | 0.02463 | 3,516,784.00 |
| 13 May 2024 | 0.02675 | -0.00179 | -6.27% | 0.0278 | 0.02846 | 0.02607 | 5,102,952.00 |
| 12 May 2024 | 0.02854 | -0.00104 | -3.52% | 0.02958 | 0.0306 | 0.02853 | 9,889,000.00 |
| 11 May 2024 | 0.02958 | -0.00005 | -0.17% | 0.02963 | 0.03027 | 0.02807 | 8,568,229.00 |
| 10 May 2024 | 0.02963 | -0.00018 | -0.60% | 0.02981 | 0.03028 | 0.02858 | 8,667,653.00 |
| 09 May 2024 | 0.02981 | 0.00177 | 6.31% | 0.02804 | 0.03102 | 0.02687 | 5,976,194.00 |
| 08 May 2024 | 0.02804 | -0.00139 | -4.72% | 0.02943 | 0.03034 | 0.02781 | 10,298,391.00 |
| 07 May 2024 | 0.02943 | 0.00044 | 1.52% | 0.02899 | 0.03006 | 0.02884 | 5,055,478.00 |
| 06 May 2024 | 0.02899 | -0.00042 | -1.43% | 0.02935 | 0.02977 | 0.02841 | 6,402,191.00 |
| 05 May 2024 | 0.02941 | 0.00093 | 3.27% | 0.02847 | 0.03001 | 0.02793 | 5,859,099.00 |
| 04 May 2024 | 0.02848 | 0.00076 | 2.74% | 0.02825 | 0.02931 | 0.02782 | 2,739,791.00 |
| 03 May 2024 | 0.02772 | 0.00062 | 2.29% | 0.02724 | 0.02861 | 0.02659 | 4,789,218.00 |
| 02 May 2024 | 0.0271 | -0.00052 | -1.88% | 0.02762 | 0.060489 | 0.02671 | 6,176,370.00 |
| 01 May 2024 | 0.02762 | -0.00054 | -1.92% | 0.02816 | 0.02824 | 0.02701 | 3,252,506.00 |
| 30 Abr 2024 | 0.02816 | -0.00093 | -3.20% | 0.02911 | 0.03024 | 0.02775 | 4,646,550.00 |
| 29 Abr 2024 | 0.02909 | -0.0005 | -1.69% | 0.03633 | 0.060489 | 0.02868 | 5,975,934.00 |
| 28 Abr 2024 | 0.02959 | -0.00031 | -1.04% | 0.02989 | 0.03067 | 0.02931 | 2,406,094.00 |
| 27 Abr 2024 | 0.0299 | 0.00013 | 0.44% | 0.02977 | 0.0309 | 0.02901 | 1,752,205.00 |
| 26 Abr 2024 | 0.02977 | -0.00212 | -6.65% | 0.03189 | 0.03241 | 0.02976 | 2,540,893.00 |
| 25 Abr 2024 | 0.03189 | -0.00195 | -5.76% | 0.0339 | 0.03413 | 0.0315 | 2,179,277.00 |
| 24 Abr 2024 | 0.03384 | -0.00126 | -3.59% | 0.0351 | 0.03597 | 0.03346 | 2,436,895.00 |
| 23 Abr 2024 | 0.0351 | 0.00022 | 0.63% | 0.03482 | 0.03607 | 0.03412 | 3,016,309.00 |
| 22 Abr 2024 | 0.03488 | 0.00133 | 3.96% | 0.03633 | 0.060489 | 0.03306 | 3,208,302.00 |
| 21 Abr 2024 | 0.03355 | 0.00016 | 0.48% | 0.03372 | 0.03397 | 0.03304 | 899,021.00 |
| 20 Abr 2024 | 0.03339 | 0.00031 | 0.94% | 0.03308 | 0.03401 | 0.03242 | 880,788.00 |
| 19 Abr 2024 | 0.03308 | -0.00391 | -10.57% | 0.03699 | 0.03715 | 0.03288 | 1,685,437.00 |
| 18 Abr 2024 | 0.03699 | -0.00069 | -1.83% | 0.03768 | 0.03785 | 0.03557 | 1,902,803.00 |
| 17 Abr 2024 | 0.03768 | 0.00222 | 6.26% | 0.03546 | 0.03874 | 0.03515 | 2,156,581.00 |
| 16 Abr 2024 | 0.03546 | -0.00036 | -1.01% | 0.03582 | 0.03641 | 0.03456 | 2,039,403.00 |
| 15 Abr 2024 | 0.03582 | 0.00073 | 2.08% | 0.03573 | 0.03732 | 0.03467 | 2,796,755.00 |
| 14 Abr 2024 | 0.03509 | -0.00054 | -1.52% | 0.03563 | 0.03631 | 0.03407 | 2,244,681.00 |
| 13 Abr 2024 | 0.03563 | -0.00362 | -9.22% | 0.03925 | 0.0394 | 0.03466 | 2,940,321.00 |
| 12 Abr 2024 | 0.03925 | -0.00125 | -3.09% | 0.0405 | 0.060489 | 0.03732 | 3,706,664.00 |
| 11 Abr 2024 | 0.0405 | -0.00371 | -8.39% | 0.04392 | 0.04537 | 0.0404 | 2,586,462.00 |
| 10 Abr 2024 | 0.04421 | -0.00434 | -8.94% | 0.04868 | 0.04955 | 0.04273 | 2,762,371.00 |
| 09 Abr 2024 | 0.04855 | -0.00336 | -6.47% | 0.05143 | 0.05213 | 0.0475 | 3,764,539.00 |
| 08 Abr 2024 | 0.05191 | 0.00009 | 0.17% | 0.05154 | 0.05296 | 0.04839 | 4,241,040.00 |
| 07 Abr 2024 | 0.05182 | -0.00006 | -0.12% | 0.05188 | 0.060489 | 0.05113 | 2,508,035.00 |
| 06 Abr 2024 | 0.05188 | -0.00184 | -3.43% | 0.05372 | 0.05556 | 0.05128 | 4,147,183.00 |
| 05 Abr 2024 | 0.05372 | -0.00113 | -2.06% | 0.05485 | 0.05628 | 0.05236 | 3,969,761.00 |
| 04 Abr 2024 | 0.05485 | -0.00306 | -5.28% | 0.05791 | 0.05808 | 0.05432 | 4,756,051.00 |
| 03 Abr 2024 | 0.05791 | 0.00016 | 0.28% | 0.05775 | 0.06123 | 0.0562 | 5,898,670.00 |
| 02 Abr 2024 | 0.05775 | -0.00072 | -1.23% | 0.05847 | 0.05917 | 0.05623 | 4,141,961.00 |
| 01 Abr 2024 | 0.05847 | -0.0089 | -13.21% | 0.06734 | 0.06854 | 0.05674 | 5,434,767.00 |
| 31 Mar 2024 | 0.06737 | -0.00686 | -9.24% | 0.07423 | 0.07474 | 0.067 | 4,324,561.00 |
| 30 Mar 2024 | 0.07423 | 0.00066 | 0.90% | 0.07357 | 0.07519 | 0.0707 | 4,189,894.00 |
| 29 Mar 2024 | 0.07357 | -0.00042 | -0.57% | 0.07399 | 0.08101 | 0.07152 | 3,196,237.00 |
| 28 Mar 2024 | 0.07399 | 0.00806 | 12.23% | 0.06593 | 0.07853 | 0.06365 | 3,146,834.00 |
| 27 Mar 2024 | 0.06593 | 0.00147 | 2.28% | 0.06446 | 0.06782 | 0.06288 | 3,027,366.00 |
| 26 Mar 2024 | 0.06446 | 0.0006 | 0.94% | 0.06386 | 0.06992 | 0.06299 | 2,558,755.00 |
| 25 Mar 2024 | 0.06386 | 0.00414 | 6.93% | 0.05999 | 0.0713 | 0.0571 | 4,374,995.00 |
| 24 Mar 2024 | 0.05972 | -0.0007 | -1.16% | 0.06042 | 0.06125 | 0.05733 | 1,042,212.00 |
| 23 Mar 2024 | 0.06042 | 0.00076 | 1.27% | 0.05966 | 0.06466 | 0.05719 | 2,287,907.00 |
| 22 Mar 2024 | 0.05966 | -0.00068 | -1.13% | 0.06034 | 0.06144 | 0.05826 | 3,333,955.00 |
| 21 Mar 2024 | 0.06034 | -0.00521 | -7.95% | 0.06555 | 0.06675 | 0.06001 | 2,082,272.00 |
| 20 Mar 2024 | 0.06555 | 0.00387 | 6.27% | 0.06168 | 0.07194 | 0.05741 | 1,530,712.00 |
| 19 Mar 2024 | 0.06168 | -0.00372 | -5.69% | 0.06543 | 0.06686 | 0.060 | 1,923,798.00 |
| 18 Mar 2024 | 0.0654 | -0.00536 | -7.57% | 0.07082 | 0.07334 | 0.06381 | 4,108,787.00 |
| 17 Mar 2024 | 0.07076 | 0.00016 | 0.23% | 0.07042 | 0.07566 | 0.06568 | 2,630,716.00 |
| 16 Mar 2024 | 0.0706 | -0.00689 | -8.89% | 0.07717 | 0.07947 | 0.07049 | 836,378.00 |
| 15 Mar 2024 | 0.07749 | 0.002 | 2.65% | 0.0771 | 0.07958 | 0.070 | 2,946,812.00 |
| 14 Mar 2024 | 0.07549 | 0.00016 | 0.21% | 0.07496 | 0.07833 | 0.074 | 971,162.00 |
| 13 Mar 2024 | 0.07533 | -0.00358 | -4.54% | 0.07891 | 0.07945 | 0.07123 | 1,568,328.00 |
| 12 Mar 2024 | 0.07891 | -0.00567 | -6.70% | 0.08458 | 0.08493 | 0.07838 | 924,903.00 |
| 11 Mar 2024 | 0.08458 | -0.00308 | -3.51% | 0.0877 | 0.0913 | 0.0823 | 2,917,245.00 |
| 10 Mar 2024 | 0.08766 | -0.00403 | -4.40% | 0.09169 | 0.09298 | 0.08592 | 1,417,349.00 |
| 09 Mar 2024 | 0.09169 | 0.00951 | 11.57% | 0.08218 | 0.0938 | 0.07969 | 1,557,360.00 |
| 08 Mar 2024 | 0.08218 | 0.00347 | 4.41% | 0.07871 | 0.0918 | 0.0762 | 1,361,262.00 |
| 07 Mar 2024 | 0.07871 | 0.01606 | 25.63% | 0.06265 | 0.09052 | 0.06018 | 1,957,073.00 |
| 06 Mar 2024 | 0.06265 | 0.01233 | 24.50% | 0.05032 | 0.07269 | 0.04792 | 1,618,607.00 |
| 05 Mar 2024 | 0.05032 | -0.00207 | -3.95% | 0.05239 | 0.06717 | 0.04888 | 2,493,253.00 |
