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.
BEAMUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 May 2024 | 0.024806 | -0.000415 | -1.65% | 0.025215 | 0.026039 | 0.024631 | 195,928,377.00 |
| 18 May 2024 | 0.025221 | 0.000784 | 3.21% | 0.024494 | 0.025559 | 0.024321 | 251,330,577.00 |
| 17 May 2024 | 0.024437 | -0.000884 | -3.49% | 0.025354 | 0.0265 | 0.0242 | 395,573,233.00 |
| 16 May 2024 | 0.025321 | 0.0008 | 3.26% | 0.024444 | 0.025648 | 0.023918 | 425,510,195.00 |
| 15 May 2024 | 0.024521 | 0.003219 | 15.11% | 0.021301 | 0.024913 | 0.021 | 505,849,006.00 |
| 14 May 2024 | 0.021302 | -0.000598 | -2.73% | 0.021975 | 0.022731 | 0.020944 | 425,823,617.00 |
| 13 May 2024 | 0.0219 | -0.001262 | -5.45% | 0.023163 | 0.023733 | 0.021815 | 400,201,620.00 |
| 12 May 2024 | 0.023162 | -0.000282 | -1.20% | 0.023477 | 0.024088 | 0.023032 | 116,792,715.00 |
| 11 May 2024 | 0.023444 | -0.000305 | -1.28% | 0.023727 | 0.024186 | 0.023206 | 163,355,050.00 |
| 10 May 2024 | 0.023749 | -0.001054 | -4.25% | 0.024778 | 0.025524 | 0.023443 | 282,123,320.00 |
| 09 May 2024 | 0.024803 | 0.00099 | 4.16% | 0.023803 | 0.025024 | 0.02356 | 235,253,281.00 |
| 08 May 2024 | 0.023813 | -0.00039 | -1.61% | 0.024127 | 0.024857 | 0.023467 | 255,191,915.00 |
| 07 May 2024 | 0.024203 | -0.000473 | -1.92% | 0.024698 | 0.025419 | 0.023983 | 223,588,138.00 |
| 06 May 2024 | 0.024676 | -0.000692 | -2.73% | 0.025419 | 0.026927 | 0.024603 | 343,386,047.00 |
| 05 May 2024 | 0.025368 | 0.000547 | 2.20% | 0.024822 | 0.025666 | 0.024297 | 172,049,097.00 |
| 04 May 2024 | 0.024821 | -0.000546 | -2.15% | 0.025372 | 0.025596 | 0.02458 | 267,179,086.00 |
| 03 May 2024 | 0.025367 | 0.000725 | 2.94% | 0.024627 | 0.025907 | 0.024 | 346,106,688.00 |
| 02 May 2024 | 0.024642 | 0.000991 | 4.19% | 0.023515 | 0.024875 | 0.022111 | 419,588,581.00 |
| 01 May 2024 | 0.023651 | 0.000251 | 1.07% | 0.023382 | 0.024668 | 0.0217 | 428,817,766.00 |
| 30 Abr 2024 | 0.0234 | -0.002553 | -9.84% | 0.025838 | 0.026286 | 0.022151 | 501,785,393.00 |
| 29 Abr 2024 | 0.025953 | -0.000234 | -0.89% | 0.02995 | 0.030646 | 0.025083 | 479,111,096.00 |
| 28 Abr 2024 | 0.026187 | -0.000506 | -1.90% | 0.026641 | 0.027505 | 0.026009 | 221,200,332.00 |
| 27 Abr 2024 | 0.026693 | 0.000182 | 0.69% | 0.026514 | 0.02735 | 0.02549 | 300,130,622.00 |
| 26 Abr 2024 | 0.026511 | -0.000981 | -3.57% | 0.027452 | 0.027822 | 0.026301 | 307,789,575.00 |
| 25 Abr 2024 | 0.027492 | 0.000038 | 0.14% | 0.027465 | 0.028653 | 0.026401 | 350,902,577.00 |
| 24 Abr 2024 | 0.027454 | -0.00247 | -8.25% | 0.02995 | 0.030646 | 0.027137 | 433,135,390.00 |
| 23 Abr 2024 | 0.029924 | -0.002004 | -6.28% | 0.031935 | 0.033952 | 0.029 | 522,875,695.00 |
| 22 Abr 2024 | 0.031928 | 0.001485 | 4.88% | 0.030634 | 0.032417 | 0.030208 | 249,959,094.00 |
| 21 Abr 2024 | 0.030443 | -0.000205 | -0.67% | 0.030787 | 0.031359 | 0.029793 | 239,083,454.00 |
| 20 Abr 2024 | 0.030648 | 0.003157 | 11.48% | 0.027326 | 0.031561 | 0.026754 | 368,082,767.00 |
| 19 Abr 2024 | 0.027491 | 0.001385 | 5.31% | 0.026116 | 0.029 | 0.024054 | 584,120,507.00 |
| 18 Abr 2024 | 0.026106 | 0.000626 | 2.46% | 0.025561 | 0.027444 | 0.024606 | 527,946,950.00 |
| 17 Abr 2024 | 0.02548 | -0.001696 | -6.24% | 0.027203 | 0.028446 | 0.025 | 520,854,733.00 |
| 16 Abr 2024 | 0.027176 | 0.000494 | 1.85% | 0.026735 | 0.028691 | 0.024187 | 771,715,598.00 |
| 15 Abr 2024 | 0.026682 | -0.000561 | -2.06% | 0.026847 | 0.031291 | 0.026165 | 725,513,775.00 |
| 14 Abr 2024 | 0.027243 | 0.003153 | 13.09% | 0.023925 | 0.027377 | 0.023123 | 553,353,240.00 |
| 13 Abr 2024 | 0.02409 | -0.002769 | -10.31% | 0.02697 | 0.02712 | 0.019111 | 986,585,726.00 |
| 12 Abr 2024 | 0.026859 | -0.00499 | -15.67% | 0.031828 | 0.03219 | 0.023 | 709,642,561.00 |
| 11 Abr 2024 | 0.031849 | -0.000052 | -0.16% | 0.031898 | 0.0324 | 0.030464 | 243,723,242.00 |
| 10 Abr 2024 | 0.031901 | 0.002151 | 7.23% | 0.029736 | 0.032449 | 0.029198 | 457,344,201.00 |
| 09 Abr 2024 | 0.02975 | -0.003457 | -10.41% | 0.033198 | 0.033411 | 0.029555 | 346,907,174.00 |
| 08 Abr 2024 | 0.033207 | 0.000894 | 2.77% | 0.032021 | 0.034333 | 0.030953 | 266,420,737.00 |
| 07 Abr 2024 | 0.032313 | 0.00231 | 7.70% | 0.029981 | 0.033133 | 0.02982 | 297,296,265.00 |
| 06 Abr 2024 | 0.030003 | 0.000378 | 1.28% | 0.029543 | 0.03042 | 0.029327 | 164,625,418.00 |
| 05 Abr 2024 | 0.029625 | -0.001377 | -4.44% | 0.031115 | 0.031236 | 0.0285 | 343,534,593.00 |
| 04 Abr 2024 | 0.031002 | 0.000035 | 0.11% | 0.030837 | 0.032868 | 0.030 | 301,985,129.00 |
| 03 Abr 2024 | 0.030967 | -0.000278 | -0.89% | 0.031262 | 0.032584 | 0.030001 | 337,324,851.00 |
| 02 Abr 2024 | 0.031245 | -0.002462 | -7.30% | 0.033666 | 0.033758 | 0.03045 | 556,110,997.00 |
| 01 Abr 2024 | 0.033707 | -0.000821 | -2.38% | 0.034566 | 0.035239 | 0.032084 | 438,630,299.00 |
| 31 Mar 2024 | 0.034528 | 0.000722 | 2.14% | 0.033774 | 0.035004 | 0.033532 | 234,423,741.00 |
| 30 Mar 2024 | 0.033806 | -0.000961 | -2.76% | 0.034748 | 0.035096 | 0.0333 | 318,325,257.00 |
| 29 Mar 2024 | 0.034767 | -0.001067 | -2.98% | 0.035868 | 0.03619 | 0.034025 | 277,115,420.00 |
| 28 Mar 2024 | 0.035834 | -0.00068 | -1.86% | 0.036674 | 0.037577 | 0.035599 | 308,853,757.00 |
| 27 Mar 2024 | 0.036514 | -0.003204 | -8.07% | 0.039707 | 0.040392 | 0.035984 | 524,283,078.00 |
| 26 Mar 2024 | 0.039718 | 0.004332 | 12.24% | 0.03552 | 0.040935 | 0.035234 | 798,356,726.00 |
| 25 Mar 2024 | 0.035386 | -0.000114 | -0.32% | 0.035297 | 0.036665 | 0.034766 | 521,836,559.00 |
| 24 Mar 2024 | 0.0355 | 0.003174 | 9.82% | 0.032159 | 0.035609 | 0.031832 | 327,661,740.00 |
| 23 Mar 2024 | 0.032326 | 0.000456 | 1.43% | 0.032106 | 0.033502 | 0.031663 | 218,444,793.00 |
| 22 Mar 2024 | 0.03187 | -0.002598 | -7.54% | 0.034399 | 0.035024 | 0.031044 | 504,447,490.00 |
| 21 Mar 2024 | 0.034468 | -0.000407 | -1.17% | 0.034857 | 0.035823 | 0.033368 | 464,660,929.00 |
| 20 Mar 2024 | 0.034875 | 0.004163 | 13.55% | 0.030878 | 0.035359 | 0.029076 | 650,556,368.00 |
| 19 Mar 2024 | 0.030712 | -0.002545 | -7.65% | 0.03337 | 0.033708 | 0.028415 | 962,306,342.00 |
| 18 Mar 2024 | 0.033257 | -0.002834 | -7.85% | 0.035948 | 0.036356 | 0.032195 | 397,363,159.00 |
| 17 Mar 2024 | 0.036091 | 0.002121 | 6.24% | 0.034465 | 0.036816 | 0.032783 | 440,994,909.00 |
| 16 Mar 2024 | 0.03397 | -0.00429 | -11.21% | 0.038482 | 0.039257 | 0.033196 | 500,046,198.00 |
| 15 Mar 2024 | 0.03826 | -0.00169 | -4.23% | 0.040056 | 0.040648 | 0.034506 | 984,017,666.00 |
| 14 Mar 2024 | 0.03995 | 0.000786 | 2.01% | 0.039186 | 0.040413 | 0.035688 | 375,506,603.00 |
| 13 Mar 2024 | 0.039164 | -0.00089 | -2.22% | 0.039853 | 0.04127 | 0.038589 | 401,153,969.00 |
| 12 Mar 2024 | 0.040054 | -0.000197 | -0.49% | 0.040326 | 0.04125 | 0.037334 | 478,196,206.00 |
| 11 Mar 2024 | 0.040251 | -0.000044 | -0.11% | 0.040317 | 0.042559 | 0.0388 | 969,992,764.00 |
| 10 Mar 2024 | 0.040295 | -0.002227 | -5.24% | 0.042644 | 0.044369 | 0.039364 | 622,189,476.00 |
| 09 Mar 2024 | 0.042522 | 0.003649 | 9.39% | 0.038903 | 0.04398 | 0.038248 | 772,327,977.00 |
| 08 Mar 2024 | 0.038873 | -0.000878 | -2.21% | 0.039956 | 0.0418 | 0.037723 | 518,193,321.00 |
| 07 Mar 2024 | 0.039751 | 0.000854 | 2.20% | 0.038784 | 0.041834 | 0.03801 | 618,548,243.00 |
| 06 Mar 2024 | 0.038897 | -0.001311 | -3.26% | 0.04008 | 0.042 | 0.037135 | 763,770,768.00 |
| 05 Mar 2024 | 0.040208 | 0.000075 | 0.19% | 0.03928 | 0.042277 | 0.030351 | 1,336,374,545.00 |
| 04 Mar 2024 | 0.040133 | 0.006346 | 18.78% | 0.0338 | 0.040773 | 0.032355 | 979,011,157.00 |
| 03 Mar 2024 | 0.033787 | -0.001308 | -3.73% | 0.03492 | 0.03612 | 0.03292 | 491,748,695.00 |
| 02 Mar 2024 | 0.035095 | -0.00043 | -1.21% | 0.035417 | 0.038 | 0.034801 | 514,938,478.00 |
| 01 Mar 2024 | 0.035525 | 0.003156 | 9.75% | 0.032243 | 0.036112 | 0.032231 | 761,955,477.00 |
| 29 Feb 2024 | 0.032369 | -0.002733 | -7.79% | 0.034928 | 0.035327 | 0.031363 | 656,887,946.00 |
| 28 Feb 2024 | 0.035102 | -0.000994 | -2.75% | 0.036511 | 0.03655 | 0.0309 | 772,994,546.00 |
| 27 Feb 2024 | 0.036096 | 0.002263 | 6.69% | 0.033884 | 0.037702 | 0.03319 | 881,826,264.00 |
| 26 Feb 2024 | 0.033833 | 0.001786 | 5.57% | 0.031956 | 0.035257 | 0.03094 | 700,645,737.00 |
| 25 Feb 2024 | 0.032047 | -0.001098 | -3.31% | 0.033152 | 0.033259 | 0.031136 | 379,191,267.00 |
| 24 Feb 2024 | 0.033145 | 0.000896 | 2.78% | 0.032218 | 0.033825 | 0.0311 | 407,530,644.00 |
| 23 Feb 2024 | 0.032249 | -0.000883 | -2.67% | 0.033017 | 0.035481 | 0.031613 | 599,152,028.00 |
| 22 Feb 2024 | 0.033132 | -0.000724 | -2.14% | 0.033695 | 0.036666 | 0.031306 | 830,652,170.00 |
| 21 Feb 2024 | 0.033856 | 0.000686 | 2.07% | 0.033249 | 0.034486 | 0.0302 | 648,578,090.00 |
| 20 Feb 2024 | 0.03317 | -0.000507 | -1.51% | 0.033818 | 0.035934 | 0.032357 | 730,145,814.00 |
