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.
MSOTEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 May 2024 | 0.034704 | -0.00044 | -1.25% | 0.035092 | 0.035467 | 0.034583 | 0.00 |
| 18 May 2024 | 0.035144 | 0.000032 | 0.09% | 0.035127 | 0.035347 | 0.034981 | 0.00 |
| 17 May 2024 | 0.035112 | 0.001475 | 4.38% | 0.03365 | 0.035326 | 0.03365 | 347,552.00 |
| 16 May 2024 | 0.033637 | -0.000433 | -1.27% | 0.034108 | 0.034263 | 0.033042 | 0.00 |
| 15 May 2024 | 0.03407 | 0.001606 | 4.95% | 0.032477 | 0.034738 | 0.032344 | 175,127.00 |
| 14 May 2024 | 0.032463 | -0.000748 | -2.25% | 0.033211 | 0.033327 | 0.032205 | 351,889.00 |
| 13 May 2024 | 0.033212 | -0.001062 | -3.10% | 0.036569 | 0.036926 | 0.01343 | 273,970.00 |
| 12 May 2024 | 0.034274 | -0.000181 | -0.53% | 0.034483 | 0.034629 | 0.033831 | 1.00 |
| 11 May 2024 | 0.034455 | -0.000695 | -1.98% | 0.035063 | 0.035393 | 0.034443 | 1.00 |
| 10 May 2024 | 0.03515 | -0.001681 | -4.56% | 0.036856 | 0.037013 | 0.03471 | 322,295.00 |
| 09 May 2024 | 0.036831 | 0.001055 | 2.95% | 0.035876 | 0.037003 | 0.035632 | 0.00 |
| 08 May 2024 | 0.035776 | -0.00081 | -2.21% | 0.036569 | 0.036926 | 0.035698 | 0.00 |
| 07 May 2024 | 0.036586 | -0.000976 | -2.60% | 0.037591 | 0.038273 | 0.036515 | 927.00 |
| 06 May 2024 | 0.037562 | 0.000083 | 0.22% | 0.041073 | 0.041078 | 0.036094 | 273,970.00 |
| 05 May 2024 | 0.037478 | 0.000087 | 0.23% | 0.037464 | 0.037763 | 0.036861 | 0.00 |
| 04 May 2024 | 0.037391 | 0.000529 | 1.43% | 0.036847 | 0.037688 | 0.036688 | 0.00 |
| 03 May 2024 | 0.036863 | 0.002122 | 6.11% | 0.034732 | 0.037103 | 0.03455 | 0.00 |
| 02 May 2024 | 0.03474 | 0.000942 | 2.79% | 0.033792 | 0.035001 | 0.033523 | 0.00 |
| 01 May 2024 | 0.033798 | -0.002167 | -6.03% | 0.035813 | 0.035882 | 0.032923 | 0.00 |
| 30 Abr 2024 | 0.035965 | -0.00155 | -4.13% | 0.0375 | 0.038006 | 0.034981 | 0.00 |
| 29 Abr 2024 | 0.037515 | 0.001021 | 2.80% | 0.041073 | 0.041078 | 0.023325 | 273,970.00 |
| 28 Abr 2024 | 0.036494 | -0.000301 | -0.82% | 0.036839 | 0.037281 | 0.036409 | 0.00 |
| 27 Abr 2024 | 0.036795 | 0.000387 | 1.06% | 0.036379 | 0.036851 | 0.035702 | 0.00 |
| 26 Abr 2024 | 0.036408 | -0.000276 | -0.75% | 0.036696 | 0.036901 | 0.03617 | 0.00 |
| 25 Abr 2024 | 0.036684 | 0.00000800 | 0.02% | 0.03666 | 0.037111 | 0.035843 | 0.00 |
| 24 Abr 2024 | 0.036676 | -0.000545 | -1.46% | 0.037943 | 0.038231 | 0.036268 | 0.00 |
| 23 Abr 2024 | 0.037221 | -0.013003 | -25.89% | 0.037621 | 0.03782 | 0.037026 | 0.00 |
| 22 Abr 2024 | 0.050224 | 0.013567 | 37.01% | 0.041073 | 0.05026 | 0.014137 | 438,174.00 |
| 21 Abr 2024 | 0.036656 | 0.000041 | 0.11% | 0.036527 | 0.037082 | 0.036243 | 0.00 |
| 20 Abr 2024 | 0.036616 | 0.000513 | 1.42% | 0.035893 | 0.036889 | 0.035604 | 0.00 |
| 19 Abr 2024 | 0.036103 | -0.005684 | -13.60% | 0.041073 | 0.041078 | 0.035574 | 11.00 |
| 18 Abr 2024 | 0.041787 | -0.015189 | -26.66% | 0.057035 | 0.057664 | 0.041109 | 23.00 |
| 17 Abr 2024 | 0.056976 | 0.000572 | 1.01% | 0.056511 | 0.059189 | 0.052534 | 8.00 |
| 16 Abr 2024 | 0.056404 | -0.014643 | -20.61% | 0.071112 | 0.07139 | 0.054635 | 107,326.00 |
| 15 Abr 2024 | 0.071047 | 0.004376 | 6.56% | 0.139561 | 0.140334 | 0.070204 | 273,977.00 |
| 14 Abr 2024 | 0.066671 | -0.01349 | -16.83% | 0.079054 | 0.081909 | 0.064715 | 15.00 |
| 13 Abr 2024 | 0.080161 | -0.020461 | -20.33% | 0.100738 | 0.106757 | 0.076199 | 17.00 |
| 12 Abr 2024 | 0.100623 | 0.003301 | 3.39% | 0.098067 | 0.133068 | 0.098067 | 3.00 |
| 11 Abr 2024 | 0.097322 | -0.046482 | -32.32% | 0.143532 | 0.211452 | 0.085032 | 31,238.00 |
| 10 Abr 2024 | 0.143804 | 0.004121 | 2.95% | 0.139561 | 0.144221 | 0.136971 | 1.00 |
| 09 Abr 2024 | 0.139683 | -0.10808 | -43.62% | 0.247834 | 0.248134 | 0.137928 | 43.00 |
| 08 Abr 2024 | 0.247762 | 0.004146 | 1.70% | 0.244163 | 0.249408 | 0.192282 | 304,780.00 |
| 07 Abr 2024 | 0.243616 | 0.001545 | 0.64% | 0.241661 | 0.24646 | 0.241661 | 0.00 |
| 06 Abr 2024 | 0.242071 | 0.001643 | 0.68% | 0.239574 | 0.244172 | 0.237956 | 0.00 |
| 05 Abr 2024 | 0.240428 | -0.003474 | -1.42% | 0.244163 | 0.244163 | 0.233512 | 20,000.00 |
| 04 Abr 2024 | 0.243902 | -0.055518 | -18.54% | 0.298311 | 0.300318 | 0.234397 | 217.00 |
| 03 Abr 2024 | 0.299421 | 0.026112 | 9.55% | 0.273589 | 0.303449 | 0.273589 | 44.00 |
| 02 Abr 2024 | 0.273309 | -0.019261 | -6.58% | 0.291376 | 0.291376 | 0.269831 | 0.00 |
| 01 Abr 2024 | 0.29257 | -0.004734 | -1.59% | 0.028172 | 0.292856 | 0.028172 | 273,970.00 |
| 31 Mar 2024 | 0.297305 | -0.021247 | -6.67% | 0.318555 | 0.321605 | 0.293624 | 0.00 |
| 30 Mar 2024 | 0.318552 | 0.026921 | 9.23% | 0.292267 | 0.319696 | 0.291089 | 0.00 |
| 29 Mar 2024 | 0.291631 | -0.031339 | -9.70% | 0.323398 | 0.323862 | 0.288562 | 26,105.00 |
| 28 Mar 2024 | 0.322969 | 0.124873 | 63.04% | 0.199054 | 0.330977 | 0.198312 | 20,850.00 |
| 27 Mar 2024 | 0.198096 | 0.062447 | 46.04% | 0.135485 | 0.204811 | 0.135485 | 598.00 |
| 26 Mar 2024 | 0.135649 | 0.013445 | 11.00% | 0.122218 | 0.138035 | 0.122161 | 399.00 |
| 25 Mar 2024 | 0.122204 | 0.061207 | 100.35% | 0.028172 | 0.124391 | 0.028172 | 274,082.00 |
| 24 Mar 2024 | 0.060997 | 0.002646 | 4.53% | 0.058212 | 0.061165 | 0.057985 | 0.00 |
| 23 Mar 2024 | 0.058351 | 0.000712 | 1.24% | 0.057824 | 0.059854 | 0.057227 | 0.00 |
| 22 Mar 2024 | 0.057639 | 0.01905 | 49.37% | 0.038748 | 0.060242 | 0.038739 | 33.00 |
| 21 Mar 2024 | 0.038588 | 0.010016 | 35.06% | 0.028529 | 0.039732 | 0.028349 | 20.00 |
| 20 Mar 2024 | 0.028572 | 0.001691 | 6.29% | 0.026834 | 0.028697 | 0.026289 | 6,030.00 |
| 19 Mar 2024 | 0.026881 | -0.002399 | -8.19% | 0.029293 | 0.029462 | 0.026615 | 0.00 |
| 18 Mar 2024 | 0.02928 | -0.000243 | -0.82% | 0.028172 | 0.029608 | 0.023325 | 273,970.00 |
| 17 Mar 2024 | 0.029523 | 0.001242 | 4.39% | 0.028172 | 0.029768 | 0.027846 | 0.00 |
| 16 Mar 2024 | 0.028281 | -0.002455 | -7.99% | 0.030709 | 0.030887 | 0.028071 | 0.00 |
| 15 Mar 2024 | 0.030736 | -0.002194 | -6.66% | 0.033341 | 0.033656 | 0.028989 | 273,971.00 |
| 14 Mar 2024 | 0.03293 | -0.000442 | -1.32% | 0.033341 | 0.033656 | 0.03144 | 1.00 |
| 13 Mar 2024 | 0.033372 | 0.00000600 | 0.02% | 0.03343 | 0.033695 | 0.032854 | 1.00 |
| 12 Mar 2024 | 0.033366 | -0.000689 | -2.02% | 0.034037 | 0.034431 | 0.032451 | 1.00 |
| 11 Mar 2024 | 0.034055 | 0.000604 | 1.81% | 0.036092 | 0.036834 | 0.033738 | 273,972.00 |
| 10 Mar 2024 | 0.033451 | -0.000965 | -2.80% | 0.034417 | 0.034811 | 0.033189 | 1.00 |
| 09 Mar 2024 | 0.034417 | -0.000515 | -1.47% | 0.034998 | 0.035147 | 0.034271 | 2.00 |
| 08 Mar 2024 | 0.034931 | -0.001177 | -3.26% | 0.036092 | 0.037555 | 0.034931 | 3.00 |
| 07 Mar 2024 | 0.036108 | 0.017902 | 98.34% | 0.01819 | 0.036595 | 0.018095 | 1,908.00 |
| 06 Mar 2024 | 0.018205 | 0.000387 | 2.17% | 0.017619 | 0.018716 | 0.017395 | 0.00 |
| 05 Mar 2024 | 0.017818 | -0.000897 | -4.79% | 0.018824 | 0.018997 | 0.014923 | 1,298.00 |
| 04 Mar 2024 | 0.018716 | 0.001286 | 7.38% | 0.018272 | 0.018856 | 0.017556 | 273,970.00 |
| 03 Mar 2024 | 0.01743 | 0.00026 | 1.51% | 0.01713 | 0.017488 | 0.016989 | 10.00 |
| 02 Mar 2024 | 0.01717 | -0.000128 | -0.74% | 0.017254 | 0.017276 | 0.017053 | 0.00 |
| 01 Mar 2024 | 0.017298 | 0.000277 | 1.62% | 0.016951 | 0.017446 | 0.016833 | 0.00 |
| 29 Feb 2024 | 0.017022 | -0.0014 | -7.60% | 0.018272 | 0.01878 | 0.016752 | 3.00 |
| 28 Feb 2024 | 0.018422 | -0.018347 | -49.90% | 0.03679 | 0.040563 | 0.017757 | 10.00 |
| 27 Feb 2024 | 0.036769 | -0.001243 | -3.27% | 0.038079 | 0.039601 | 0.025148 | 7.00 |
| 26 Feb 2024 | 0.038011 | 0.0007 | 1.88% | 0.047428 | 0.047495 | 0.018377 | 273,973.00 |
| 25 Feb 2024 | 0.037311 | -0.000785 | -2.06% | 0.038102 | 0.038328 | 0.036979 | 2.00 |
| 24 Feb 2024 | 0.038097 | -0.003259 | -7.88% | 0.041273 | 0.041624 | 0.037796 | 10.00 |
| 23 Feb 2024 | 0.041355 | -0.000798 | -1.89% | 0.042194 | 0.042362 | 0.041104 | 1.00 |
| 22 Feb 2024 | 0.042153 | -0.004351 | -9.36% | 0.046408 | 0.046637 | 0.042153 | 5.00 |
| 21 Feb 2024 | 0.046504 | -0.000917 | -1.93% | 0.047428 | 0.047495 | 0.045958 | 0.00 |
| 20 Feb 2024 | 0.047421 | 0.00035 | 0.74% | 0.047107 | 0.048018 | 0.0461 | 0.00 |
