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.
NYZOETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 0.00000333 | 0.00000027 | 8.82% | 0.00000306 | 0.00000349 | 0.00000293 | 329,256.00 |
| 05 Jun 2024 | 0.00000306 | 0.00000006 | 2.00% | 0.00000300 | 0.00000313 | 0.00000297 | 478,364.00 |
| 04 Jun 2024 | 0.00000300 | -0.00000009 | -2.91% | 0.00000309 | 0.00000320 | 0.00000297 | 141,566.00 |
| 03 Jun 2024 | 0.00000309 | -0.00000052 | -14.40% | 0.00000361 | 0.00000361 | 0.00000294 | 281,082.00 |
| 02 Jun 2024 | 0.00000361 | -0.00000007 | -1.90% | 0.00000368 | 0.00000597 | 0.00000291 | 293,247.00 |
| 01 Jun 2024 | 0.00000368 | 0.00000057 | 18.33% | 0.00000311 | 0.00000502 | 0.00000294 | 723,566.00 |
| 31 May 2024 | 0.00000311 | 0.00000022 | 7.61% | 0.00000289 | 0.00000315 | 0.00000283 | 486,495.00 |
| 30 May 2024 | 0.00000289 | -0.00000002 | -0.69% | 0.00000291 | 0.00000293 | 0.00000278 | 846,613.00 |
| 29 May 2024 | 0.00000291 | 0.00000029 | 11.07% | 0.00000262 | 0.00000317 | 0.00000259 | 863,175.00 |
| 28 May 2024 | 0.00000262 | 0.00000003 | 1.16% | 0.00000257 | 0.00000272 | 0.00000257 | 878,369.00 |
| 27 May 2024 | 0.00000259 | -0.00000015 | -5.47% | 0.00000277 | 0.00000360 | 0.00000255 | 579,004.00 |
| 26 May 2024 | 0.00000274 | -0.00000080 | -22.60% | 0.00000355 | 0.00000545 | 0.00000209 | 441,298.00 |
| 25 May 2024 | 0.00000354 | 0.00000100 | 40.32% | 0.00000259 | 0.00000468 | 0.00000254 | 963,325.00 |
| 24 May 2024 | 0.00000248 | -0.00000005 | -1.98% | 0.00000253 | 0.00000284 | 0.00000247 | 729,201.00 |
| 23 May 2024 | 0.00000253 | -0.00000005 | -1.94% | 0.00000257 | 0.00000270 | 0.00000249 | 683,249.00 |
| 22 May 2024 | 0.00000258 | 0.00000009 | 3.61% | 0.00000249 | 0.00000294 | 0.00000249 | 499,565.00 |
| 21 May 2024 | 0.00000249 | -0.00000012 | -4.60% | 0.00000261 | 0.00000274 | 0.00000249 | 504,598.00 |
| 20 May 2024 | 0.00000261 | -0.00000057 | -17.92% | 0.00000314 | 0.00000339 | 0.00000261 | 549,896.00 |
| 19 May 2024 | 0.00000318 | -0.00000019 | -5.64% | 0.00000337 | 0.00000341 | 0.00000303 | 683,137.00 |
| 18 May 2024 | 0.00000337 | -0.00000100 | -22.62% | 0.00000421 | 0.00000438 | 0.00000323 | 529,251.00 |
| 17 May 2024 | 0.00000442 | 0.00000100 | 29.33% | 0.00000331 | 0.00000886 | 0.00000320 | 347,197.00 |
| 16 May 2024 | 0.00000341 | 0.00000046 | 15.59% | 0.00000293 | 0.00000350 | 0.00000279 | 467,380.00 |
| 15 May 2024 | 0.00000295 | -0.00000013 | -4.22% | 0.00000308 | 0.00000323 | 0.00000281 | 366,075.00 |
| 14 May 2024 | 0.00000308 | -0.00000005 | -1.60% | 0.00000313 | 0.00000316 | 0.00000293 | 763,329.00 |
| 13 May 2024 | 0.00000313 | 0.00000013 | 4.33% | 0.00000300 | 0.00000352 | 0.00000274 | 570,096.00 |
| 12 May 2024 | 0.00000300 | -0.00000042 | -12.28% | 0.00000342 | 0.00000364 | 0.00000289 | 781,753.00 |
| 11 May 2024 | 0.00000342 | -0.00000100 | -21.83% | 0.00000458 | 0.00000568 | 0.00000331 | 716,231.00 |
| 10 May 2024 | 0.00000458 | 0.00000200 | 72.20% | 0.00000277 | 0.00000597 | 0.00000276 | 1,012,446.00 |
| 09 May 2024 | 0.00000277 | 0.00000001 | 0.36% | 0.00000276 | 0.00000323 | 0.00000268 | 1,189,146.00 |
| 08 May 2024 | 0.00000276 | -0.00000006 | -2.13% | 0.00000282 | 0.00000285 | 0.00000271 | 1,184,654.00 |
| 07 May 2024 | 0.00000282 | 0.00000003 | 1.08% | 0.00000279 | 0.00000282 | 0.00000270 | 1,206,105.00 |
| 06 May 2024 | 0.00000279 | -0.00000012 | -4.12% | 0.00000290 | 0.00000298 | 0.00000276 | 737,901.00 |
| 05 May 2024 | 0.00000291 | 0.00000010 | 3.56% | 0.00000281 | 0.00000302 | 0.00000280 | 853,723.00 |
| 04 May 2024 | 0.00000281 | 0.00000011 | 4.07% | 0.00000270 | 0.00000299 | 0.00000267 | 1,147,406.00 |
| 03 May 2024 | 0.00000270 | -0.00000008 | -2.88% | 0.00000278 | 0.00000280 | 0.00000269 | 148,749.00 |
| 02 May 2024 | 0.00000278 | 0.00000004 | 1.46% | 0.00000274 | 0.00000280 | 0.00000271 | 366,400.00 |
| 01 May 2024 | 0.00000274 | -0.00000010 | -3.52% | 0.00000284 | 0.00000284 | 0.00000273 | 70,416.00 |
| 30 Abr 2024 | 0.00000284 | 0.00000017 | 6.37% | 0.00000267 | 0.00000292 | 0.00000265 | 910,300.00 |
| 29 Abr 2024 | 0.00000267 | -0.00000007 | -2.55% | 0.00000300 | 0.00000307 | 0.00000267 | 674,818.00 |
| 28 Abr 2024 | 0.00000274 | 0.00000003 | 1.11% | 0.00000271 | 0.00000274 | 0.00000263 | 328,870.00 |
| 27 Abr 2024 | 0.00000271 | -0.00000012 | -4.24% | 0.00000283 | 0.00000283 | 0.00000270 | 47,855.00 |
| 26 Abr 2024 | 0.00000283 | 0.00 | 0.00% | 0.00000283 | 0.00000285 | 0.00000282 | 4,965.00 |
| 25 Abr 2024 | 0.00000283 | -0.00000011 | -3.74% | 0.00000294 | 0.00000294 | 0.00000283 | 128,972.00 |
| 24 Abr 2024 | 0.00000294 | 0.00000008 | 2.80% | 0.00000286 | 0.00000296 | 0.00000280 | 1,123,252.00 |
| 23 Abr 2024 | 0.00000286 | 0.00000002 | 0.70% | 0.00000284 | 0.00000290 | 0.00000269 | 1,095,734.00 |
| 22 Abr 2024 | 0.00000284 | 0.00000020 | 7.58% | 0.00000300 | 0.00000319 | 0.00000257 | 843,628.00 |
| 21 Abr 2024 | 0.00000264 | -0.00000001 | -0.38% | 0.00000265 | 0.00000268 | 0.00000262 | 1,021,680.00 |
| 20 Abr 2024 | 0.00000265 | -0.00000003 | -1.12% | 0.00000268 | 0.00000274 | 0.00000263 | 222,222.00 |
| 19 Abr 2024 | 0.00000268 | 0.00 | 0.00% | 0.00000268 | 0.00000287 | 0.00000263 | 752,667.00 |
| 18 Abr 2024 | 0.00000268 | -0.00000008 | -2.90% | 0.00000276 | 0.00000279 | 0.00000266 | 915,517.00 |
| 17 Abr 2024 | 0.00000276 | -0.00000006 | -2.13% | 0.00000282 | 0.00000284 | 0.00000266 | 976,298.00 |
| 16 Abr 2024 | 0.00000282 | 0.00000006 | 2.17% | 0.00000276 | 0.00000285 | 0.00000273 | 223,016.00 |
| 15 Abr 2024 | 0.00000276 | 0.00 | 0.00% | 0.00000277 | 0.00000281 | 0.00000264 | 299,954.00 |
| 14 Abr 2024 | 0.00000276 | -0.00000016 | -5.48% | 0.00000292 | 0.00000311 | 0.00000275 | 220,804.00 |
| 13 Abr 2024 | 0.00000292 | 0.00000021 | 7.75% | 0.00000271 | 0.00000307 | 0.00000254 | 328,277.00 |
| 12 Abr 2024 | 0.00000271 | -0.00000004 | -1.45% | 0.00000274 | 0.00000277 | 0.00000259 | 521,311.00 |
| 11 Abr 2024 | 0.00000275 | 0.00000001 | 0.36% | 0.00000274 | 0.00000276 | 0.00000267 | 315,384.00 |
| 10 Abr 2024 | 0.00000274 | -0.00000003 | -1.08% | 0.00000276 | 0.00000284 | 0.00000272 | 505,395.00 |
| 09 Abr 2024 | 0.00000277 | 0.00000004 | 1.47% | 0.00000273 | 0.00000282 | 0.00000261 | 484,073.00 |
| 08 Abr 2024 | 0.00000273 | -0.00000015 | -5.21% | 0.00000292 | 0.00000296 | 0.00000272 | 236,902.00 |
| 07 Abr 2024 | 0.00000288 | -0.00000021 | -6.80% | 0.00000300 | 0.00000307 | 0.00000288 | 252,075.00 |
| 06 Abr 2024 | 0.00000309 | -0.00000004 | -1.28% | 0.00000350 | 0.00000352 | 0.00000307 | 522,401.00 |
| 05 Abr 2024 | 0.00000313 | 0.00000012 | 3.99% | 0.00000300 | 0.00000321 | 0.00000300 | 466,233.00 |
| 04 Abr 2024 | 0.00000301 | 0.00000001 | 0.33% | 0.00000300 | 0.00000306 | 0.00000291 | 296,837.00 |
| 03 Abr 2024 | 0.00000300 | 0.00000001 | 0.33% | 0.00000299 | 0.00000303 | 0.00000294 | 105,607.00 |
| 02 Abr 2024 | 0.00000299 | -0.00000007 | -2.29% | 0.00000306 | 0.00000318 | 0.00000299 | 102,579.00 |
| 01 Abr 2024 | 0.00000306 | 0.00000012 | 4.08% | 0.00000296 | 0.00000314 | 0.00000296 | 569,619.00 |
| 31 Mar 2024 | 0.00000294 | -0.00000005 | -1.67% | 0.00000299 | 0.00000299 | 0.00000290 | 190,144.00 |
| 30 Mar 2024 | 0.00000299 | -0.00000009 | -2.92% | 0.00000308 | 0.00000327 | 0.00000297 | 218,336.00 |
| 29 Mar 2024 | 0.00000308 | 0.00000006 | 1.99% | 0.00000302 | 0.00000316 | 0.00000292 | 266,756.00 |
| 28 Mar 2024 | 0.00000302 | -0.00000019 | -5.92% | 0.00000321 | 0.00000328 | 0.00000289 | 972,710.00 |
| 27 Mar 2024 | 0.00000321 | 0.00000008 | 2.56% | 0.00000313 | 0.00000327 | 0.00000309 | 1,113,132.00 |
| 26 Mar 2024 | 0.00000313 | 0.00000003 | 0.97% | 0.00000310 | 0.00000319 | 0.00000305 | 1,000,614.00 |
| 25 Mar 2024 | 0.00000310 | -0.00000012 | -3.73% | 0.00000325 | 0.00000329 | 0.00000306 | 1,260,099.00 |
| 24 Mar 2024 | 0.00000322 | -0.00000022 | -6.40% | 0.00000344 | 0.00000350 | 0.00000322 | 1,268,005.00 |
| 23 Mar 2024 | 0.00000344 | -0.00000004 | -1.15% | 0.00000348 | 0.00000351 | 0.00000335 | 1,107,261.00 |
| 22 Mar 2024 | 0.00000348 | 0.00000033 | 10.48% | 0.00000315 | 0.00000352 | 0.00000313 | 1,271,620.00 |
| 21 Mar 2024 | 0.00000315 | 0.00000014 | 4.65% | 0.00000301 | 0.00000333 | 0.00000295 | 1,246,813.00 |
| 20 Mar 2024 | 0.00000301 | -0.00000023 | -7.10% | 0.00000324 | 0.00000335 | 0.00000288 | 1,014,482.00 |
| 19 Mar 2024 | 0.00000324 | 0.00000027 | 9.09% | 0.00000297 | 0.00000334 | 0.00000296 | 1,005,319.00 |
| 18 Mar 2024 | 0.00000297 | 0.00 | 0.00% | 0.00000296 | 0.00000307 | 0.00000284 | 1,057,444.00 |
| 17 Mar 2024 | 0.00000297 | -0.00000010 | -3.26% | 0.00000307 | 0.00000317 | 0.00000286 | 1,113,961.00 |
| 16 Mar 2024 | 0.00000307 | -0.00000005 | -1.60% | 0.00000312 | 0.00000315 | 0.00000294 | 1,312,834.00 |
| 15 Mar 2024 | 0.00000312 | 0.00000009 | 2.97% | 0.00000303 | 0.00000326 | 0.00000299 | 1,488,037.00 |
| 14 Mar 2024 | 0.00000303 | -0.00000009 | -2.88% | 0.00000313 | 0.00000319 | 0.00000296 | 1,258,549.00 |
| 13 Mar 2024 | 0.00000312 | 0.00000012 | 4.00% | 0.00000300 | 0.00000318 | 0.00000286 | 1,257,231.00 |
| 12 Mar 2024 | 0.00000300 | 0.00000010 | 3.45% | 0.00000290 | 0.00000314 | 0.00000287 | 1,061,380.00 |
| 11 Mar 2024 | 0.00000290 | -0.00000020 | -6.45% | 0.00000312 | 0.00000321 | 0.00000289 | 1,451,193.00 |
| 10 Mar 2024 | 0.00000310 | 0.00000006 | 1.97% | 0.00000304 | 0.00000317 | 0.00000299 | 1,071,867.00 |
| 09 Mar 2024 | 0.00000304 | 0.00000004 | 1.33% | 0.00000300 | 0.00000309 | 0.00000292 | 1,172,505.00 |
