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.
OGNUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 May 2024 | 0.1296 | -0.0055 | -4.07% | 0.13533 | 0.1362 | 0.129 | 7,598,001.00 |
| 18 May 2024 | 0.1351 | -0.0017 | -1.24% | 0.137 | 0.1375 | 0.1324 | 6,388,428.00 |
| 17 May 2024 | 0.1368 | 0.001407 | 1.04% | 0.1352 | 0.1389 | 0.1336 | 12,589,754.00 |
| 16 May 2024 | 0.135393 | -0.002607 | -1.89% | 0.1376 | 0.139 | 0.1309 | 13,396,909.00 |
| 15 May 2024 | 0.138 | 0.013 | 10.40% | 0.125253 | 0.139 | 0.1251 | 19,868,799.00 |
| 14 May 2024 | 0.125 | -0.0051 | -3.92% | 0.1302 | 0.1311 | 0.1236 | 17,294,300.00 |
| 13 May 2024 | 0.1301 | -0.0063 | -4.62% | 0.1366 | 0.137307 | 0.1275 | 22,104,613.00 |
| 12 May 2024 | 0.1364 | -0.0028 | -2.01% | 0.13933 | 0.1409 | 0.1359 | 8,344,750.00 |
| 11 May 2024 | 0.1392 | -0.0022 | -1.56% | 0.1413 | 0.1436 | 0.139 | 7,866,964.00 |
| 10 May 2024 | 0.1414 | -0.0058 | -3.94% | 0.1473 | 0.1495 | 0.138435 | 18,536,118.00 |
| 09 May 2024 | 0.1472 | 0.0042 | 2.94% | 0.14298 | 0.1484 | 0.1396 | 12,492,495.00 |
| 08 May 2024 | 0.143 | -0.0008 | -0.56% | 0.143458 | 0.147069 | 0.1396 | 14,289,976.00 |
| 07 May 2024 | 0.1438 | -0.0023 | -1.57% | 0.146207 | 0.149904 | 0.141 | 14,408,775.00 |
| 06 May 2024 | 0.1461 | -0.004324 | -2.87% | 0.1502 | 0.1553 | 0.1458 | 13,092,841.00 |
| 05 May 2024 | 0.150424 | 0.002417 | 1.63% | 0.1477 | 0.1529 | 0.144 | 11,308,643.00 |
| 04 May 2024 | 0.148007 | -0.000193 | -0.13% | 0.1477 | 0.1499 | 0.1457 | 10,086,535.00 |
| 03 May 2024 | 0.1482 | 0.006 | 4.22% | 0.1423 | 0.149107 | 0.140 | 15,015,648.00 |
| 02 May 2024 | 0.1422 | 0.0023 | 1.64% | 0.1395 | 0.1438 | 0.13455 | 18,897,218.00 |
| 01 May 2024 | 0.1399 | -0.0008 | -0.57% | 0.13962 | 0.1411 | 0.1298 | 19,486,449.00 |
| 30 Abr 2024 | 0.1407 | -0.0056 | -3.83% | 0.1462 | 0.1483 | 0.1313 | 22,959,150.00 |
| 29 Abr 2024 | 0.1463 | -0.0026 | -1.75% | 0.1493 | 0.1504 | 0.1407 | 26,713,619.00 |
| 28 Abr 2024 | 0.1489 | -0.005 | -3.25% | 0.1536 | 0.158 | 0.1488 | 10,929,893.00 |
| 27 Abr 2024 | 0.1539 | -0.0007 | -0.45% | 0.1542 | 0.1554 | 0.148 | 14,897,057.00 |
| 26 Abr 2024 | 0.1546 | -0.0043 | -2.71% | 0.1595 | 0.1601 | 0.1523 | 21,732,209.00 |
| 25 Abr 2024 | 0.1589 | 0.0011 | 0.70% | 0.1577 | 0.1652 | 0.1514 | 32,180,769.00 |
| 24 Abr 2024 | 0.1578 | -0.0085 | -5.11% | 0.1662 | 0.1708 | 0.1556 | 26,935,423.00 |
| 23 Abr 2024 | 0.1663 | 0.0013 | 0.79% | 0.1649 | 0.1676 | 0.1599 | 18,378,535.00 |
| 22 Abr 2024 | 0.165 | 0.0032 | 1.98% | 0.1619 | 0.1681 | 0.1612 | 25,691,766.00 |
| 21 Abr 2024 | 0.1618 | -0.0038 | -2.29% | 0.166 | 0.166 | 0.1579 | 17,947,497.00 |
| 20 Abr 2024 | 0.1656 | 0.0127 | 8.31% | 0.1528 | 0.1681 | 0.1504 | 20,449,380.00 |
| 19 Abr 2024 | 0.1529 | 0.0006 | 0.39% | 0.1525 | 0.1572 | 0.137 | 23,296,688.00 |
| 18 Abr 2024 | 0.1523 | 0.0024 | 1.60% | 0.1499 | 0.1546 | 0.1425 | 20,684,246.00 |
| 17 Abr 2024 | 0.1499 | -0.001 | -0.66% | 0.1506 | 0.1589 | 0.1447 | 43,822,286.00 |
| 16 Abr 2024 | 0.1509 | 0.0036 | 2.44% | 0.1475 | 0.153 | 0.1402 | 25,122,936.00 |
| 15 Abr 2024 | 0.1473 | -0.0095 | -6.06% | 0.1557 | 0.1652 | 0.1408 | 51,452,015.00 |
| 14 Abr 2024 | 0.1568 | 0.0128 | 8.89% | 0.1437 | 0.1583 | 0.1372 | 40,293,197.00 |
| 13 Abr 2024 | 0.144 | -0.0299 | -17.19% | 0.1729 | 0.1766 | 0.1216 | 74,468,992.00 |
| 12 Abr 2024 | 0.1739 | -0.0365 | -17.35% | 0.2112 | 0.2155 | 0.156 | 55,547,822.00 |
| 11 Abr 2024 | 0.2104 | -0.0088 | -4.01% | 0.2193 | 0.2198 | 0.2088 | 17,674,062.00 |
| 10 Abr 2024 | 0.2192 | -0.0066 | -2.92% | 0.2259 | 0.2287 | 0.2065 | 29,196,153.00 |
| 09 Abr 2024 | 0.2258 | -0.0168 | -6.92% | 0.2427 | 0.2551 | 0.224 | 40,056,498.00 |
| 08 Abr 2024 | 0.2426 | 0.0032 | 1.34% | 0.2401 | 0.2442 | 0.2301 | 25,526,385.00 |
| 07 Abr 2024 | 0.2394 | 0.0077 | 3.32% | 0.2316 | 0.2441 | 0.2299 | 27,273,855.00 |
| 06 Abr 2024 | 0.2317 | 0.0004 | 0.17% | 0.2305 | 0.2438 | 0.2288 | 37,467,301.00 |
| 05 Abr 2024 | 0.2313 | 0.0047 | 2.07% | 0.2264 | 0.2489 | 0.222 | 98,636,114.00 |
| 04 Abr 2024 | 0.2266 | -0.0042 | -1.82% | 0.2297 | 0.2447 | 0.21944 | 68,926,016.00 |
| 03 Abr 2024 | 0.2308 | 0.0332 | 16.80% | 0.1975 | 0.2346 | 0.1907 | 141,988,848.00 |
| 02 Abr 2024 | 0.1976 | -0.0132 | -6.26% | 0.210565 | 0.2114 | 0.189 | 28,387,725.00 |
| 01 Abr 2024 | 0.2108 | -0.0063 | -2.90% | 0.217 | 0.2269 | 0.2003 | 30,146,580.00 |
| 31 Mar 2024 | 0.2171 | 0.0041 | 1.92% | 0.213 | 0.2196 | 0.2111 | 18,209,987.00 |
| 30 Mar 2024 | 0.213 | -0.0124 | -5.50% | 0.2253 | 0.2288 | 0.2114 | 31,099,255.00 |
| 29 Mar 2024 | 0.2254 | 0.0098 | 4.55% | 0.2152 | 0.2405 | 0.2123 | 80,234,091.00 |
| 28 Mar 2024 | 0.2156 | 0.0032 | 1.51% | 0.2133 | 0.2179 | 0.2066 | 23,321,198.00 |
| 27 Mar 2024 | 0.2124 | -0.011 | -4.92% | 0.2237 | 0.2262 | 0.2092 | 31,395,559.00 |
| 26 Mar 2024 | 0.2234 | 0.0042 | 1.92% | 0.2193 | 0.22937 | 0.2174 | 35,355,094.00 |
| 25 Mar 2024 | 0.2192 | 0.0099 | 4.73% | 0.2093 | 0.2229 | 0.2086 | 46,703,959.00 |
| 24 Mar 2024 | 0.2093 | 0.00657 | 3.24% | 0.201319 | 0.2112 | 0.200 | 20,208,480.00 |
| 23 Mar 2024 | 0.20273 | 0.00353 | 1.77% | 0.2003 | 0.2077 | 0.19669 | 26,172,165.00 |
| 22 Mar 2024 | 0.1992 | -0.0089 | -4.28% | 0.208 | 0.2125 | 0.1945 | 26,068,383.00 |
| 21 Mar 2024 | 0.2081 | 0.004 | 1.96% | 0.2039 | 0.21452 | 0.20095 | 36,648,857.00 |
| 20 Mar 2024 | 0.2041 | 0.0165 | 8.80% | 0.1874 | 0.2053 | 0.1773 | 37,702,606.00 |
| 19 Mar 2024 | 0.1876 | -0.0174 | -8.49% | 0.2056 | 0.2079 | 0.1808 | 45,336,192.00 |
| 18 Mar 2024 | 0.205 | -0.009 | -4.21% | 0.2144 | 0.2164 | 0.1997 | 50,322,994.00 |
| 17 Mar 2024 | 0.214 | 0.0063 | 3.03% | 0.2096 | 0.2183 | 0.1955 | 27,923,189.00 |
| 16 Mar 2024 | 0.2077 | -0.0208 | -9.10% | 0.2277 | 0.23415 | 0.2018 | 44,449,094.00 |
| 15 Mar 2024 | 0.2285 | -0.0143 | -5.89% | 0.2432 | 0.2454 | 0.205 | 54,179,658.00 |
| 14 Mar 2024 | 0.2428 | -0.0072 | -2.88% | 0.25063 | 0.2515 | 0.226882 | 31,002,750.00 |
| 13 Mar 2024 | 0.250 | -0.005 | -1.96% | 0.25509 | 0.2644 | 0.2447 | 61,578,036.00 |
| 12 Mar 2024 | 0.255 | 0.0194 | 8.23% | 0.2355 | 0.2829 | 0.2228 | 101,379,748.00 |
| 11 Mar 2024 | 0.2356 | 0.0023 | 0.99% | 0.2337 | 0.23711 | 0.2211 | 95,095,229.00 |
| 10 Mar 2024 | 0.2333 | 0.0004 | 0.17% | 0.2325 | 0.2406 | 0.22103 | 74,683,445.00 |
| 09 Mar 2024 | 0.2329 | 0.00988 | 4.43% | 0.2228 | 0.2415 | 0.2215 | 73,633,182.00 |
| 08 Mar 2024 | 0.22302 | -0.00295 | -1.31% | 0.226 | 0.2298 | 0.2068 | 61,207,299.00 |
| 07 Mar 2024 | 0.22597 | 0.01297 | 6.09% | 0.2133 | 0.22912 | 0.2095 | 59,928,518.00 |
| 06 Mar 2024 | 0.213 | 0.0216 | 11.29% | 0.1906 | 0.2172 | 0.18456 | 85,333,036.00 |
| 05 Mar 2024 | 0.1914 | -0.0228 | -10.64% | 0.2141 | 0.2227 | 0.1692 | 54,461,492.00 |
| 04 Mar 2024 | 0.2142 | -0.0047 | -2.15% | 0.2186 | 0.2304 | 0.2047 | 48,926,176.00 |
| 03 Mar 2024 | 0.2189 | 0.0006 | 0.27% | 0.2174 | 0.230 | 0.19913 | 57,118,588.00 |
| 02 Mar 2024 | 0.2183 | 0.0084 | 4.00% | 0.2102 | 0.2184 | 0.2026 | 35,560,800.00 |
| 01 Mar 2024 | 0.2099 | 0.01304 | 6.62% | 0.1949 | 0.2185 | 0.1949 | 50,243,285.00 |
| 29 Feb 2024 | 0.19686 | 0.00446 | 2.32% | 0.19254 | 0.2074 | 0.1889 | 61,758,616.00 |
| 28 Feb 2024 | 0.1924 | 0.0095 | 5.19% | 0.18297 | 0.198 | 0.176 | 76,809,902.00 |
| 27 Feb 2024 | 0.1829 | 0.002 | 1.11% | 0.1817 | 0.1908 | 0.1788 | 36,936,835.00 |
| 26 Feb 2024 | 0.1809 | 0.00295 | 1.66% | 0.1777 | 0.183 | 0.1723 | 44,235,116.00 |
| 25 Feb 2024 | 0.17795 | 0.00355 | 2.04% | 0.1745 | 0.1804 | 0.1712 | 18,728,426.00 |
| 24 Feb 2024 | 0.1744 | 0.0028 | 1.63% | 0.1712 | 0.1773 | 0.1656 | 18,605,948.00 |
| 23 Feb 2024 | 0.1716 | -0.0014 | -0.81% | 0.1729 | 0.17591 | 0.16742 | 21,968,099.00 |
| 22 Feb 2024 | 0.173 | 0.0022 | 1.29% | 0.171 | 0.1774 | 0.1667 | 26,557,854.00 |
| 21 Feb 2024 | 0.1708 | -0.008 | -4.47% | 0.1786 | 0.1813 | 0.16259 | 23,809,508.00 |
| 20 Feb 2024 | 0.1788 | 0.0001 | 0.06% | 0.179 | 0.1973 | 0.1681 | 73,646,416.00 |
