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.
MRCHUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 Jun 2024 | 0.007483 | -0.000556 | -6.92% | 0.008039 | 0.008039 | 0.007345 | 1,561,058.00 |
| 15 Jun 2024 | 0.008039 | -0.000328 | -3.92% | 0.008367 | 0.008392 | 0.007878 | 1,174,241.00 |
| 14 Jun 2024 | 0.008367 | -0.000145 | -1.70% | 0.008512 | 0.008543 | 0.008326 | 1,470,380.00 |
| 13 Jun 2024 | 0.008512 | 0.000032 | 0.38% | 0.00848 | 0.008653 | 0.008158 | 1,320,273.00 |
| 12 Jun 2024 | 0.00848 | -0.000081 | -0.95% | 0.008561 | 0.010208 | 0.008276 | 1,950,309.00 |
| 11 Jun 2024 | 0.008561 | 0.000413 | 5.07% | 0.008309 | 0.009 | 0.007484 | 1,720,924.00 |
| 10 Jun 2024 | 0.008148 | 0.000125 | 1.56% | 0.008023 | 0.013 | 0.007927 | 1,615,341.00 |
| 09 Jun 2024 | 0.008023 | 0.000395 | 5.18% | 0.007642 | 0.008497 | 0.007619 | 362,859.00 |
| 08 Jun 2024 | 0.007628 | -0.000129 | -1.66% | 0.007757 | 0.007781 | 0.007573 | 1,597,074.00 |
| 07 Jun 2024 | 0.007757 | -0.000332 | -4.10% | 0.008091 | 0.008091 | 0.007745 | 1,637,453.00 |
| 06 Jun 2024 | 0.008089 | -0.000071 | -0.87% | 0.00816 | 0.008276 | 0.008056 | 1,595,871.00 |
| 05 Jun 2024 | 0.00816 | -0.000283 | -3.35% | 0.028664 | 0.028779 | 0.008141 | 1,393,018.00 |
| 04 Jun 2024 | 0.008443 | -0.000099 | -1.16% | 0.008542 | 0.008557 | 0.008436 | 905,937.00 |
| 03 Jun 2024 | 0.008542 | 0.000286 | 3.46% | 0.008256 | 0.009764 | 0.008256 | 1,599,312.00 |
| 02 Jun 2024 | 0.008256 | -0.000024 | -0.29% | 0.00828 | 0.00868 | 0.008111 | 1,407,083.00 |
| 01 Jun 2024 | 0.00828 | 0.000139 | 1.71% | 0.008141 | 0.009165 | 0.008137 | 915,830.00 |
| 31 May 2024 | 0.008141 | 0.000247 | 3.13% | 0.007894 | 0.008499 | 0.007763 | 1,646,004.00 |
| 30 May 2024 | 0.007894 | -0.000186 | -2.30% | 0.00808 | 0.008105 | 0.007842 | 1,757,267.00 |
| 29 May 2024 | 0.00808 | -0.000063 | -0.77% | 0.008143 | 0.008496 | 0.008007 | 1,591,770.00 |
| 28 May 2024 | 0.008143 | 0.000528 | 6.93% | 0.007615 | 0.008692 | 0.007505 | 1,174,857.00 |
| 27 May 2024 | 0.007615 | -0.000703 | -8.45% | 0.00831 | 0.008402 | 0.007476 | 846,269.00 |
| 26 May 2024 | 0.008318 | -0.000299 | -3.47% | 0.008613 | 0.008618 | 0.008208 | 1,472,295.00 |
| 25 May 2024 | 0.008617 | 0.000588 | 7.32% | 0.008027 | 0.008887 | 0.007929 | 1,730,078.00 |
| 24 May 2024 | 0.008029 | 0.000313 | 4.06% | 0.007716 | 0.008499 | 0.00761 | 1,384,718.00 |
| 23 May 2024 | 0.007716 | 0.000083 | 1.09% | 0.007634 | 0.00772 | 0.007501 | 1,839,050.00 |
| 22 May 2024 | 0.007633 | -0.000034 | -0.44% | 0.007667 | 0.007721 | 0.007402 | 1,403,187.00 |
| 21 May 2024 | 0.007667 | -0.000397 | -4.92% | 0.008064 | 0.008225 | 0.007086 | 1,252,967.00 |
| 20 May 2024 | 0.008064 | 0.000033 | 0.41% | 0.008035 | 0.008974 | 0.007899 | 1,083,789.00 |
| 19 May 2024 | 0.008031 | 0.000164 | 2.08% | 0.007872 | 0.008969 | 0.007864 | 1,163,753.00 |
| 18 May 2024 | 0.007867 | -0.000491 | -5.87% | 0.008359 | 0.008435 | 0.007844 | 1,505,168.00 |
| 17 May 2024 | 0.008358 | 0.000259 | 3.20% | 0.008072 | 0.008499 | 0.008048 | 1,501,546.00 |
| 16 May 2024 | 0.008099 | 0.000487 | 6.40% | 0.007765 | 0.0085 | 0.007635 | 572,714.00 |
| 15 May 2024 | 0.007612 | -0.000147 | -1.89% | 0.007742 | 0.00787 | 0.007308 | 1,586,150.00 |
| 14 May 2024 | 0.007759 | 0.000705 | 9.99% | 0.007032 | 0.008 | 0.007021 | 538,236.00 |
| 13 May 2024 | 0.007054 | -0.000302 | -4.11% | 0.028664 | 0.028779 | 0.007 | 865,280.00 |
| 12 May 2024 | 0.007356 | 0.00007 | 0.96% | 0.007286 | 0.008 | 0.007269 | 1,356,884.00 |
| 11 May 2024 | 0.007286 | -0.000288 | -3.80% | 0.007574 | 0.007645 | 0.007107 | 1,793,197.00 |
| 10 May 2024 | 0.007574 | -0.000154 | -1.99% | 0.007728 | 0.008403 | 0.0075 | 1,157,809.00 |
| 09 May 2024 | 0.007728 | 0.000435 | 5.96% | 0.007293 | 0.009366 | 0.007245 | 1,756,166.00 |
| 08 May 2024 | 0.007293 | 0.000069 | 0.96% | 0.007224 | 0.007493 | 0.00715 | 1,566,005.00 |
| 07 May 2024 | 0.007224 | -0.000378 | -4.97% | 0.007602 | 0.007719 | 0.007198 | 1,313,127.00 |
| 06 May 2024 | 0.007602 | 0.000231 | 3.13% | 0.007378 | 0.008 | 0.007274 | 669,587.00 |
| 05 May 2024 | 0.007371 | -0.00000800 | -0.11% | 0.007379 | 0.007473 | 0.00725 | 1,718,726.00 |
| 04 May 2024 | 0.007379 | 0.000082 | 1.12% | 0.007297 | 0.007399 | 0.007226 | 1,861,803.00 |
| 03 May 2024 | 0.007297 | -0.00000100 | -0.01% | 0.007298 | 0.007439 | 0.007102 | 1,780,537.00 |
| 02 May 2024 | 0.007298 | 0.000182 | 2.56% | 0.007116 | 0.007347 | 0.006939 | 1,120,208.00 |
| 01 May 2024 | 0.007116 | -0.00036 | -4.82% | 0.007476 | 0.00753 | 0.0067 | 1,103,422.00 |
| 30 Abr 2024 | 0.007476 | 0.000408 | 5.77% | 0.007068 | 0.0085 | 0.0067 | 1,035,781.00 |
| 29 Abr 2024 | 0.007068 | -0.000224 | -3.07% | 0.028664 | 0.028779 | 0.006664 | 1,693,042.00 |
| 28 Abr 2024 | 0.007292 | -0.00036 | -4.70% | 0.007652 | 0.007876 | 0.007095 | 1,293,823.00 |
| 27 Abr 2024 | 0.007652 | 0.000108 | 1.43% | 0.007544 | 0.007999 | 0.007078 | 1,294,660.00 |
| 26 Abr 2024 | 0.007544 | 0.000441 | 6.21% | 0.007103 | 0.0095 | 0.006917 | 2,116,670.00 |
| 25 Abr 2024 | 0.007103 | -0.000485 | -6.39% | 0.007588 | 0.00764 | 0.007081 | 1,905,086.00 |
| 24 Abr 2024 | 0.007588 | -0.00003 | -0.39% | 0.007618 | 0.008005 | 0.007543 | 825,623.00 |
| 23 Abr 2024 | 0.007618 | -0.00000200 | -0.03% | 0.00762 | 0.008995 | 0.007593 | 1,549,557.00 |
| 22 Abr 2024 | 0.00762 | -0.000551 | -6.74% | 0.028664 | 0.028779 | 0.0075 | 1,300,723.00 |
| 21 Abr 2024 | 0.008171 | 0.000249 | 3.14% | 0.007922 | 0.009 | 0.007716 | 1,273,253.00 |
| 20 Abr 2024 | 0.007922 | 0.000699 | 9.68% | 0.007223 | 0.00895 | 0.007088 | 1,499,603.00 |
| 19 Abr 2024 | 0.007223 | 0.000304 | 4.39% | 0.006919 | 0.008 | 0.0068 | 1,505,773.00 |
| 18 Abr 2024 | 0.006919 | 0.000522 | 8.16% | 0.006397 | 0.007 | 0.006054 | 1,840,522.00 |
| 17 Abr 2024 | 0.006397 | -0.000213 | -3.22% | 0.00661 | 0.006916 | 0.00634 | 1,482,232.00 |
| 16 Abr 2024 | 0.00661 | -0.000254 | -3.70% | 0.006864 | 0.006999 | 0.006149 | 1,824,801.00 |
| 15 Abr 2024 | 0.006864 | -0.000511 | -6.93% | 0.007361 | 0.007408 | 0.00638 | 2,175,652.00 |
| 14 Abr 2024 | 0.007375 | 0.00006 | 0.82% | 0.007315 | 0.011381 | 0.006266 | 2,524,329.00 |
| 13 Abr 2024 | 0.007315 | -0.000653 | -8.20% | 0.007968 | 0.007968 | 0.006011 | 1,591,554.00 |
| 12 Abr 2024 | 0.007968 | -0.000958 | -10.73% | 0.008926 | 0.009313 | 0.007961 | 980,573.00 |
| 11 Abr 2024 | 0.008926 | 0.000132 | 1.50% | 0.008794 | 0.009331 | 0.00863 | 1,190,997.00 |
| 10 Abr 2024 | 0.008794 | -0.000647 | -6.85% | 0.009441 | 0.009441 | 0.008619 | 1,167,595.00 |
| 09 Abr 2024 | 0.009441 | 0.000394 | 4.36% | 0.009047 | 0.009852 | 0.009 | 830,938.00 |
| 08 Abr 2024 | 0.009047 | 0.000528 | 6.20% | 0.008508 | 0.009339 | 0.0085 | 1,359,565.00 |
| 07 Abr 2024 | 0.008519 | 0.000121 | 1.44% | 0.008398 | 0.010099 | 0.008346 | 1,831,538.00 |
| 06 Abr 2024 | 0.008398 | -0.000279 | -3.22% | 0.008648 | 0.010388 | 0.008397 | 2,070,043.00 |
| 05 Abr 2024 | 0.008677 | -0.000703 | -7.49% | 0.00938 | 0.009826 | 0.008557 | 927,859.00 |
| 04 Abr 2024 | 0.00938 | 0.000633 | 7.24% | 0.0083 | 0.011199 | 0.008088 | 2,027,006.00 |
| 03 Abr 2024 | 0.008747 | 0.001105 | 14.46% | 0.007707 | 0.010176 | 0.007529 | 1,969,633.00 |
| 02 Abr 2024 | 0.007642 | -0.00035 | -4.38% | 0.007992 | 0.008971 | 0.007409 | 1,792,685.00 |
| 01 Abr 2024 | 0.007992 | -0.00047 | -5.55% | 0.008357 | 0.009196 | 0.007395 | 1,552,268.00 |
| 31 Mar 2024 | 0.008462 | -0.000252 | -2.89% | 0.008714 | 0.009247 | 0.007908 | 2,441,316.00 |
| 30 Mar 2024 | 0.008714 | -0.000744 | -7.87% | 0.009367 | 0.010352 | 0.008227 | 2,529,025.00 |
| 29 Mar 2024 | 0.009458 | -0.002331 | -19.77% | 0.011789 | 0.012 | 0.008227 | 4,897,768.00 |
| 28 Mar 2024 | 0.011789 | -0.002202 | -15.74% | 0.013991 | 0.015625 | 0.010547 | 7,100,111.00 |
| 27 Mar 2024 | 0.013991 | -0.004511 | -24.38% | 0.018502 | 0.030 | 0.011765 | 9,741,022.00 |
| 26 Mar 2024 | 0.018502 | 0.009234 | 99.63% | 0.009268 | 0.043 | 0.009157 | 9,161,280.00 |
| 25 Mar 2024 | 0.009268 | 0.000693 | 8.08% | 0.008376 | 0.009774 | 0.008262 | 3,084,241.00 |
| 24 Mar 2024 | 0.008575 | 0.001061 | 14.12% | 0.007514 | 0.008688 | 0.007353 | 3,145,040.00 |
| 23 Mar 2024 | 0.007514 | 0.000198 | 2.71% | 0.007316 | 0.008483 | 0.006822 | 3,522,364.00 |
| 22 Mar 2024 | 0.007316 | 0.000507 | 7.45% | 0.006829 | 0.007495 | 0.006133 | 4,334,055.00 |
| 21 Mar 2024 | 0.006809 | 0.000248 | 3.78% | 0.006561 | 0.007334 | 0.006551 | 3,594,849.00 |
| 20 Mar 2024 | 0.006561 | -0.000303 | -4.41% | 0.006864 | 0.00729 | 0.00619 | 3,684,856.00 |
| 19 Mar 2024 | 0.006864 | -0.001296 | -15.88% | 0.00816 | 0.008177 | 0.006702 | 2,862,433.00 |
