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.
ONGEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 0.62334 | 0.01149 | 1.88% | 0.68737 | 0.68737 | 0.59648 | 1,501,854.00 |
| 24 Abr 2024 | 0.61185 | -0.08965 | -12.78% | 0.63807 | 0.66991 | 0.6003 | 2,858,275.00 |
| 23 Abr 2024 | 0.7015 | 0.00 | 0.00% | 0.68737 | 0.7515 | 0.67347 | 34,167.00 |
| 22 Abr 2024 | 0.7015 | 0.0153 | 2.23% | 0.7015 | 0.7015 | 0.7015 | 163,287.00 |
| 21 Abr 2024 | 0.6862 | 0.0672 | 10.86% | 0.5947 | 0.73139 | 0.576 | 7,622,259.00 |
| 20 Abr 2024 | 0.619 | 0.00244 | 0.40% | 0.60338 | 0.62879 | 0.59001 | 340,729.00 |
| 19 Abr 2024 | 0.61656 | 0.00638 | 1.05% | 0.60727 | 0.6629 | 0.54551 | 6,515,497.00 |
| 18 Abr 2024 | 0.61018 | 0.16156 | 36.01% | 0.44529 | 0.61019 | 0.41782 | 138,846.00 |
| 17 Abr 2024 | 0.44862 | -0.07822 | -14.85% | 0.52378 | 0.54006 | 0.44189 | 2,626,332.00 |
| 16 Abr 2024 | 0.52684 | 0.06727 | 14.64% | 0.47113 | 0.56054 | 0.4387 | 7,380,259.00 |
| 15 Abr 2024 | 0.45957 | 0.06536 | 16.58% | 0.406 | 0.52771 | 0.39201 | 10,995,827.00 |
| 14 Abr 2024 | 0.39421 | 0.03176 | 8.76% | 0.36451 | 0.39421 | 0.330 | 2,120,904.00 |
| 13 Abr 2024 | 0.36245 | -0.09359 | -20.52% | 0.48897 | 0.48897 | 0.3108 | 2,816,798.00 |
| 12 Abr 2024 | 0.45604 | -0.0789 | -14.75% | 0.53036 | 0.5842 | 0.45068 | 17,129,925.00 |
| 11 Abr 2024 | 0.53494 | 0.147 | 37.89% | 0.38588 | 0.59876 | 0.38177 | 18,135,430.00 |
| 10 Abr 2024 | 0.38794 | 0.02278 | 6.24% | 0.36516 | 0.38794 | 0.35669 | 80,888.00 |
| 09 Abr 2024 | 0.36516 | -0.02792 | -7.10% | 0.39469 | 0.39469 | 0.36516 | 114,640.00 |
| 08 Abr 2024 | 0.39308 | 0.02805 | 7.68% | 0.36393 | 0.40244 | 0.35459 | 461,571.00 |
| 07 Abr 2024 | 0.36503 | 0.01055 | 2.98% | 0.36001 | 0.36841 | 0.35545 | 44,593.00 |
| 06 Abr 2024 | 0.35448 | 0.00228 | 0.65% | 0.35235 | 0.35448 | 0.35235 | 2,775.00 |
| 05 Abr 2024 | 0.3522 | -0.00933 | -2.58% | 0.35817 | 0.36645 | 0.34355 | 113,223.00 |
| 04 Abr 2024 | 0.36153 | 0.005 | 1.40% | 0.35817 | 0.38528 | 0.35342 | 147,359.00 |
| 03 Abr 2024 | 0.35653 | 0.00805 | 2.31% | 0.34848 | 0.36318 | 0.33602 | 57,961.00 |
| 02 Abr 2024 | 0.34848 | -0.02631 | -7.02% | 0.37479 | 0.37479 | 0.33465 | 36,992.00 |
| 01 Abr 2024 | 0.37479 | -0.01843 | -4.69% | 0.39998 | 0.39998 | 0.36026 | 142,125.00 |
| 31 Mar 2024 | 0.39322 | 0.00133 | 0.34% | 0.39189 | 0.394 | 0.38898 | 5,120.00 |
| 30 Mar 2024 | 0.39189 | -0.00673 | -1.69% | 0.41015 | 0.41015 | 0.39057 | 22,258.00 |
| 29 Mar 2024 | 0.39862 | -0.01161 | -2.83% | 0.40886 | 0.40911 | 0.39862 | 1,606.00 |
| 28 Mar 2024 | 0.41023 | 0.01264 | 3.18% | 0.39792 | 0.41355 | 0.38624 | 148,711.00 |
| 27 Mar 2024 | 0.39759 | -0.00391 | -0.97% | 0.37589 | 0.40462 | 0.37589 | 204,064.00 |
| 26 Mar 2024 | 0.4015 | 0.02561 | 6.81% | 0.37589 | 0.4215 | 0.37589 | 6,004.00 |
| 25 Mar 2024 | 0.37589 | 0.00895 | 2.44% | 0.36485 | 0.38069 | 0.3589 | 1,132,551.00 |
| 24 Mar 2024 | 0.36694 | 0.01557 | 4.43% | 0.35415 | 0.40647 | 0.35415 | 1,431,324.00 |
| 23 Mar 2024 | 0.35137 | 0.01338 | 3.96% | 0.33635 | 0.35388 | 0.33461 | 58,422.00 |
| 22 Mar 2024 | 0.33799 | -0.00474 | -1.38% | 0.34311 | 0.34392 | 0.33799 | 6,349.00 |
| 21 Mar 2024 | 0.34273 | 0.01369 | 4.16% | 0.3339 | 0.35007 | 0.32796 | 369,730.00 |
| 20 Mar 2024 | 0.32904 | 0.02754 | 9.13% | 0.30157 | 0.32939 | 0.28923 | 632,058.00 |
| 19 Mar 2024 | 0.3015 | -0.040 | -11.71% | 0.35922 | 0.35922 | 0.3015 | 18,093.00 |
| 18 Mar 2024 | 0.3415 | -0.01772 | -4.93% | 0.35669 | 0.3567 | 0.34756 | 5,448.00 |
| 17 Mar 2024 | 0.35922 | 0.01104 | 3.17% | 0.34851 | 0.36415 | 0.3226 | 136,437.00 |
| 16 Mar 2024 | 0.34818 | -0.03676 | -9.55% | 0.38494 | 0.38691 | 0.34341 | 162,759.00 |
| 15 Mar 2024 | 0.38494 | -0.02697 | -6.55% | 0.42664 | 0.43091 | 0.35652 | 633,656.00 |
| 14 Mar 2024 | 0.41191 | -0.00496 | -1.19% | 0.4315 | 0.440 | 0.40449 | 97,787.00 |
| 13 Mar 2024 | 0.41687 | -0.0002 | -0.05% | 0.38294 | 0.41687 | 0.38294 | 921.00 |
| 12 Mar 2024 | 0.41707 | -0.00093 | -0.22% | 0.41882 | 0.41882 | 0.41492 | 1,422.00 |
| 11 Mar 2024 | 0.418 | 0.03506 | 9.16% | 0.38659 | 0.4208 | 0.37281 | 261,545.00 |
| 10 Mar 2024 | 0.38294 | -0.0086 | -2.20% | 0.39154 | 0.39789 | 0.37802 | 414,116.00 |
| 09 Mar 2024 | 0.39154 | 0.0011 | 0.28% | 0.39044 | 0.39523 | 0.38622 | 87,825.00 |
| 08 Mar 2024 | 0.39044 | -0.01106 | -2.75% | 0.38865 | 0.39805 | 0.37406 | 45,869.00 |
| 07 Mar 2024 | 0.4015 | 0.01418 | 3.66% | 0.38449 | 0.4015 | 0.38449 | 1,492.00 |
| 06 Mar 2024 | 0.38732 | 0.0226 | 6.20% | 0.36453 | 0.38743 | 0.35432 | 155,242.00 |
| 05 Mar 2024 | 0.36472 | -0.01469 | -3.87% | 0.39458 | 0.4015 | 0.313 | 566,086.00 |
| 04 Mar 2024 | 0.37941 | -0.00028 | -0.07% | 0.3784 | 0.38079 | 0.36784 | 24,004.00 |
| 03 Mar 2024 | 0.37969 | 0.01344 | 3.67% | 0.38382 | 0.38444 | 0.37784 | 23,804.00 |
| 02 Mar 2024 | 0.36625 | -0.00052 | -0.14% | 0.36679 | 0.37407 | 0.36306 | 47,572.00 |
| 01 Mar 2024 | 0.36677 | 0.01436 | 4.07% | 0.32881 | 0.36677 | 0.32881 | 116,604.00 |
| 29 Feb 2024 | 0.35241 | 0.0245 | 7.47% | 0.34128 | 0.355 | 0.33536 | 404,370.00 |
| 28 Feb 2024 | 0.32791 | -0.00022 | -0.07% | 0.32881 | 0.32963 | 0.32607 | 4,044.00 |
| 27 Feb 2024 | 0.32813 | 0.05663 | 20.86% | 0.32286 | 0.32926 | 0.31852 | 186,856.00 |
| 26 Feb 2024 | 0.2715 | -0.04795 | -15.01% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 25 Feb 2024 | 0.31945 | 0.00533 | 1.70% | 0.31964 | 0.31964 | 0.31838 | 389.00 |
| 24 Feb 2024 | 0.31412 | -0.00607 | -1.90% | 0.31964 | 0.31964 | 0.31404 | 33.00 |
| 23 Feb 2024 | 0.32019 | 0.00055 | 0.17% | 0.31964 | 0.32034 | 0.31964 | 622.00 |
| 22 Feb 2024 | 0.31964 | -0.00176 | -0.55% | 0.31075 | 0.32766 | 0.31075 | 64,400.00 |
| 21 Feb 2024 | 0.3214 | 0.00176 | 0.55% | 0.31075 | 0.32174 | 0.31075 | 7,512.00 |
| 20 Feb 2024 | 0.31964 | 0.00889 | 2.86% | 0.32472 | 0.32562 | 0.31882 | 8,127.00 |
| 19 Feb 2024 | 0.31075 | -0.00398 | -1.26% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 18 Feb 2024 | 0.31473 | 0.00404 | 1.30% | 0.31075 | 0.31488 | 0.31075 | 6,418.00 |
| 17 Feb 2024 | 0.31069 | -0.00112 | -0.36% | 0.31181 | 0.31181 | 0.30069 | 38,776.00 |
| 16 Feb 2024 | 0.31181 | 0.00046 | 0.15% | 0.31135 | 0.32147 | 0.30732 | 193,709.00 |
| 15 Feb 2024 | 0.31135 | 0.00967 | 3.21% | 0.30168 | 0.32753 | 0.30084 | 209,000.00 |
| 14 Feb 2024 | 0.30168 | 0.00417 | 1.40% | 0.29751 | 0.30362 | 0.29612 | 1,681.00 |
| 13 Feb 2024 | 0.29751 | 0.00358 | 1.22% | 0.295 | 0.30079 | 0.28006 | 52,511.00 |
| 12 Feb 2024 | 0.29393 | -0.00107 | -0.36% | 0.29507 | 0.29507 | 0.29393 | 18,149.00 |
| 11 Feb 2024 | 0.295 | 0.00 | 0.00% | 0.295 | 0.295 | 0.295 | 0.00 |
| 10 Feb 2024 | 0.295 | 0.00425 | 1.46% | 0.29077 | 0.2985 | 0.28904 | 29,735.00 |
| 09 Feb 2024 | 0.29075 | -0.00002 | -0.01% | 0.29077 | 0.29077 | 0.29075 | 99.00 |
| 08 Feb 2024 | 0.29077 | 0.00755 | 2.67% | 0.284 | 0.2924 | 0.284 | 69,331.00 |
| 07 Feb 2024 | 0.28322 | -0.00078 | -0.27% | 0.284 | 0.284 | 0.28322 | 4,048.00 |
| 06 Feb 2024 | 0.284 | 0.00279 | 0.99% | 0.27887 | 0.28696 | 0.27887 | 15,483.00 |
| 05 Feb 2024 | 0.28121 | 0.00234 | 0.84% | 0.27504 | 0.28234 | 0.27504 | 270.00 |
| 04 Feb 2024 | 0.27887 | -0.00419 | -1.48% | 0.28306 | 0.28342 | 0.27864 | 42,097.00 |
| 03 Feb 2024 | 0.28306 | 0.00048 | 0.17% | 0.28258 | 0.28565 | 0.27993 | 10,353.00 |
| 02 Feb 2024 | 0.28258 | 0.00254 | 0.91% | 0.28004 | 0.28329 | 0.27878 | 15,314.00 |
| 01 Feb 2024 | 0.28004 | 0.00121 | 0.43% | 0.27883 | 0.283 | 0.27441 | 25,721.00 |
| 31 Ene 2024 | 0.27883 | -0.0091 | -3.16% | 0.28793 | 0.29643 | 0.2765 | 28,617.00 |
| 30 Ene 2024 | 0.28793 | -0.00471 | -1.61% | 0.29264 | 0.29568 | 0.28793 | 31,498.00 |
| 29 Ene 2024 | 0.29264 | 0.00833 | 2.93% | 0.28737 | 0.29371 | 0.28548 | 37,788.00 |
| 28 Ene 2024 | 0.28431 | -0.00746 | -2.56% | 0.29177 | 0.29269 | 0.28371 | 45,584.00 |
| 27 Ene 2024 | 0.29177 | 0.00028 | 0.10% | 0.29094 | 0.293 | 0.28657 | 12,118.00 |
