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.
NEXMUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.04285 | -0.0043 | -9.12% | 0.04682 | 0.04715 | 0.038 | 309,655.00 |
| 13 Jun 2024 | 0.04715 | 0.0031 | 7.04% | 0.04405 | 0.04898 | 0.04111 | 271,232.00 |
| 12 Jun 2024 | 0.04405 | 0.00314 | 7.68% | 0.04091 | 0.04898 | 0.04082 | 216,343.00 |
| 11 Jun 2024 | 0.04091 | -0.00091 | -2.18% | 0.04182 | 0.04599 | 0.0402 | 212,527.00 |
| 10 Jun 2024 | 0.04182 | -0.00069 | -1.62% | 0.04091 | 0.04599 | 0.0401 | 393,299.00 |
| 09 Jun 2024 | 0.04251 | 0.00166 | 4.06% | 0.04085 | 0.0429 | 0.04007 | 176,463.00 |
| 08 Jun 2024 | 0.04085 | -0.00212 | -4.93% | 0.04297 | 0.04307 | 0.0407 | 131,869.00 |
| 07 Jun 2024 | 0.04297 | -0.00348 | -7.49% | 0.04645 | 0.04645 | 0.04003 | 270,725.00 |
| 06 Jun 2024 | 0.04645 | 0.00145 | 3.22% | 0.045 | 0.049 | 0.0425 | 202,988.00 |
| 05 Jun 2024 | 0.045 | -0.00068 | -1.49% | 0.04408 | 0.04905 | 0.043 | 433,076.00 |
| 04 Jun 2024 | 0.04568 | -0.00316 | -6.47% | 0.04884 | 0.05199 | 0.043 | 247,282.00 |
| 03 Jun 2024 | 0.04884 | -0.00059 | -1.19% | 0.04943 | 0.0528 | 0.04649 | 212,857.00 |
| 02 Jun 2024 | 0.04943 | 0.00193 | 4.06% | 0.04836 | 0.04956 | 0.04649 | 83,296.00 |
| 01 Jun 2024 | 0.0475 | 0.00032 | 0.68% | 0.04718 | 0.04966 | 0.04713 | 37,723.00 |
| 31 May 2024 | 0.04718 | -0.00357 | -7.03% | 0.05075 | 0.05075 | 0.04652 | 151,556.00 |
| 30 May 2024 | 0.05075 | 0.00018 | 0.36% | 0.05057 | 0.05094 | 0.04708 | 135,047.00 |
| 29 May 2024 | 0.05057 | 0.00057 | 1.14% | 0.050 | 0.05126 | 0.04708 | 117,064.00 |
| 28 May 2024 | 0.050 | 0.00369 | 7.97% | 0.04631 | 0.05267 | 0.04408 | 271,416.00 |
| 27 May 2024 | 0.04631 | -0.00857 | -15.62% | 0.0539 | 0.05488 | 0.04001 | 744,786.00 |
| 26 May 2024 | 0.05488 | 0.00477 | 9.52% | 0.05011 | 0.067 | 0.05011 | 160,853.00 |
| 25 May 2024 | 0.05011 | -0.00094 | -1.84% | 0.05105 | 0.05289 | 0.050 | 257,208.00 |
| 24 May 2024 | 0.05105 | -0.01185 | -18.84% | 0.0629 | 0.0629 | 0.05001 | 339,057.00 |
| 23 May 2024 | 0.0629 | -0.002 | -3.08% | 0.0649 | 0.06694 | 0.058 | 320,208.00 |
| 22 May 2024 | 0.0649 | 0.0009 | 1.41% | 0.064 | 0.07041 | 0.060 | 309,397.00 |
| 21 May 2024 | 0.064 | -0.00281 | -4.21% | 0.06681 | 0.07438 | 0.060 | 447,774.00 |
| 20 May 2024 | 0.06681 | -0.00889 | -11.74% | 0.06485 | 0.080 | 0.060 | 652,090.00 |
| 19 May 2024 | 0.0757 | 0.0108 | 16.64% | 0.0649 | 0.0759 | 0.06011 | 283,142.00 |
| 18 May 2024 | 0.0649 | 0.00636 | 10.86% | 0.05854 | 0.06493 | 0.058 | 169,950.00 |
| 17 May 2024 | 0.05854 | -0.00236 | -3.88% | 0.0609 | 0.06235 | 0.05847 | 348,292.00 |
| 16 May 2024 | 0.0609 | 0.0109 | 21.80% | 0.050 | 0.06499 | 0.04499 | 726,729.00 |
| 15 May 2024 | 0.050 | 0.00809 | 19.30% | 0.04191 | 0.0556 | 0.03945 | 377,590.00 |
| 14 May 2024 | 0.04191 | 0.00152 | 3.76% | 0.04039 | 0.04191 | 0.03818 | 41,837.00 |
| 13 May 2024 | 0.04039 | 0.00227 | 5.95% | 0.04103 | 0.04115 | 0.03724 | 380,226.00 |
| 12 May 2024 | 0.03812 | -0.00129 | -3.27% | 0.03941 | 0.04115 | 0.03812 | 78,604.00 |
| 11 May 2024 | 0.03941 | 0.00027 | 0.69% | 0.03914 | 0.04191 | 0.03914 | 121,712.00 |
| 10 May 2024 | 0.03914 | 0.00062 | 1.61% | 0.03852 | 0.04191 | 0.03852 | 134,291.00 |
| 09 May 2024 | 0.03852 | -0.00384 | -9.07% | 0.04236 | 0.04479 | 0.03852 | 132,976.00 |
| 08 May 2024 | 0.04236 | 0.00106 | 2.57% | 0.0413 | 0.04273 | 0.04117 | 89,774.00 |
| 07 May 2024 | 0.0413 | 0.00015 | 0.36% | 0.04115 | 0.04495 | 0.04115 | 65,208.00 |
| 06 May 2024 | 0.04115 | -0.0017 | -3.97% | 0.04012 | 0.0436 | 0.03953 | 356,842.00 |
| 05 May 2024 | 0.04285 | 0.00139 | 3.35% | 0.04146 | 0.0437 | 0.03851 | 109,660.00 |
| 04 May 2024 | 0.04146 | -0.00041 | -0.98% | 0.04187 | 0.04207 | 0.03807 | 230,526.00 |
| 03 May 2024 | 0.04187 | -0.00023 | -0.55% | 0.0421 | 0.044 | 0.03807 | 192,370.00 |
| 02 May 2024 | 0.0421 | 0.00143 | 3.52% | 0.04067 | 0.04589 | 0.04001 | 240,510.00 |
| 01 May 2024 | 0.04067 | -0.00233 | -5.42% | 0.043 | 0.04546 | 0.04001 | 261,255.00 |
| 30 Abr 2024 | 0.043 | -0.00075 | -1.71% | 0.04375 | 0.04686 | 0.04066 | 91,271.00 |
| 29 Abr 2024 | 0.04375 | -0.00379 | -7.97% | 0.0761 | 0.08249 | 0.04066 | 295,295.00 |
| 28 Abr 2024 | 0.04754 | 0.00105 | 2.26% | 0.04649 | 0.04937 | 0.04225 | 86,260.00 |
| 27 Abr 2024 | 0.04649 | 0.00838 | 21.99% | 0.03811 | 0.04699 | 0.03705 | 278,997.00 |
| 26 Abr 2024 | 0.03811 | -0.00827 | -17.83% | 0.04638 | 0.04735 | 0.03705 | 161,370.00 |
| 25 Abr 2024 | 0.04638 | -0.00262 | -5.35% | 0.04322 | 0.050 | 0.04239 | 258,901.00 |
| 24 Abr 2024 | 0.049 | 0.00203 | 4.32% | 0.04697 | 0.050 | 0.04152 | 173,750.00 |
| 23 Abr 2024 | 0.04697 | -0.00416 | -8.14% | 0.05113 | 0.05189 | 0.04603 | 315,313.00 |
| 22 Abr 2024 | 0.05113 | 0.00538 | 11.76% | 0.04946 | 0.05189 | 0.04575 | 400,464.00 |
| 21 Abr 2024 | 0.04575 | -0.00512 | -10.06% | 0.05087 | 0.05091 | 0.04575 | 330,485.00 |
| 20 Abr 2024 | 0.05087 | 0.00079 | 1.58% | 0.05008 | 0.05175 | 0.0471 | 293,813.00 |
| 19 Abr 2024 | 0.05008 | 0.00 | 0.00% | 0.05008 | 0.05259 | 0.05004 | 344,187.00 |
| 18 Abr 2024 | 0.05008 | -0.00592 | -10.57% | 0.056 | 0.05656 | 0.05008 | 360,478.00 |
| 17 Abr 2024 | 0.056 | -0.0009 | -1.58% | 0.0569 | 0.05719 | 0.05268 | 193,061.00 |
| 16 Abr 2024 | 0.0569 | 0.00478 | 9.17% | 0.05212 | 0.0578 | 0.05161 | 297,844.00 |
| 15 Abr 2024 | 0.05212 | 0.00462 | 9.73% | 0.04773 | 0.059 | 0.0462 | 800,612.00 |
| 14 Abr 2024 | 0.0475 | 0.0045 | 10.47% | 0.043 | 0.050 | 0.03811 | 206,813.00 |
| 13 Abr 2024 | 0.043 | -0.0049 | -10.23% | 0.0479 | 0.05092 | 0.0385 | 211,448.00 |
| 12 Abr 2024 | 0.0479 | -0.0021 | -4.20% | 0.051 | 0.05185 | 0.04211 | 216,561.00 |
| 11 Abr 2024 | 0.050 | 0.00079 | 1.61% | 0.04921 | 0.05295 | 0.045 | 284,032.00 |
| 10 Abr 2024 | 0.04921 | -0.00278 | -5.35% | 0.05199 | 0.05295 | 0.04751 | 336,475.00 |
| 09 Abr 2024 | 0.05199 | -0.00187 | -3.47% | 0.05386 | 0.05387 | 0.05033 | 338,187.00 |
| 08 Abr 2024 | 0.05386 | 0.00136 | 2.59% | 0.05281 | 0.05599 | 0.0501 | 479,356.00 |
| 07 Abr 2024 | 0.0525 | -0.00115 | -2.14% | 0.05365 | 0.05366 | 0.05101 | 158,250.00 |
| 06 Abr 2024 | 0.05365 | 0.00065 | 1.23% | 0.053 | 0.055 | 0.0521 | 153,966.00 |
| 05 Abr 2024 | 0.053 | -0.004 | -7.02% | 0.054 | 0.05999 | 0.05213 | 473,997.00 |
| 04 Abr 2024 | 0.057 | -0.00134 | -2.30% | 0.05834 | 0.06495 | 0.05291 | 703,283.00 |
| 03 Abr 2024 | 0.05834 | 0.00438 | 8.12% | 0.05396 | 0.06495 | 0.052 | 696,845.00 |
| 02 Abr 2024 | 0.05396 | -0.00194 | -3.47% | 0.05427 | 0.05633 | 0.05207 | 153,794.00 |
| 01 Abr 2024 | 0.0559 | -0.0006 | -1.06% | 0.05419 | 0.05863 | 0.053 | 357,872.00 |
| 31 Mar 2024 | 0.0565 | -0.00439 | -7.21% | 0.06089 | 0.062 | 0.053 | 198,920.00 |
| 30 Mar 2024 | 0.06089 | -0.00103 | -1.66% | 0.06192 | 0.062 | 0.051 | 347,518.00 |
| 29 Mar 2024 | 0.06192 | 0.00159 | 2.64% | 0.0575 | 0.06192 | 0.055 | 478,392.00 |
| 28 Mar 2024 | 0.06033 | -0.00101 | -1.65% | 0.06134 | 0.064 | 0.05614 | 730,884.00 |
| 27 Mar 2024 | 0.06134 | 0.00427 | 7.48% | 0.05707 | 0.064 | 0.05535 | 657,454.00 |
| 26 Mar 2024 | 0.05707 | -0.002 | -3.39% | 0.05907 | 0.06247 | 0.055 | 410,088.00 |
| 25 Mar 2024 | 0.05907 | -0.00249 | -4.04% | 0.064 | 0.06643 | 0.05801 | 660,540.00 |
| 24 Mar 2024 | 0.06156 | -0.00641 | -9.43% | 0.06797 | 0.07375 | 0.06014 | 470,133.00 |
| 23 Mar 2024 | 0.06797 | -0.00899 | -11.68% | 0.07696 | 0.07932 | 0.03001 | 2,003,485.00 |
| 22 Mar 2024 | 0.07696 | 0.00317 | 4.30% | 0.07379 | 0.07932 | 0.070 | 526,474.00 |
| 21 Mar 2024 | 0.07379 | -0.00617 | -7.72% | 0.0761 | 0.08249 | 0.070 | 558,974.00 |
| 20 Mar 2024 | 0.07996 | -0.00094 | -1.16% | 0.08011 | 0.090 | 0.075 | 551,781.00 |
| 19 Mar 2024 | 0.0809 | -0.00804 | -9.04% | 0.08894 | 0.09499 | 0.0749 | 541,774.00 |
| 18 Mar 2024 | 0.08894 | 0.00005 | 0.06% | 0.0892 | 0.09499 | 0.07123 | 533,892.00 |
| 17 Mar 2024 | 0.08889 | -0.00811 | -8.36% | 0.097 | 0.10458 | 0.08802 | 683,426.00 |
| 16 Mar 2024 | 0.097 | -0.012 | -11.01% | 0.110 | 0.120 | 0.08802 | 968,116.00 |
