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.
YFIIUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Jun 2024 | 406.73 | 3.32 | 0.82% | 403.66 | 410.00 | 396.20 | 234.00 |
| 21 Jun 2024 | 403.41 | 15.19 | 3.91% | 388.39 | 410.90 | 386.78 | 305.00 |
| 20 Jun 2024 | 388.22 | 7.76 | 2.04% | 381.54 | 431.70 | 370.00 | 467.00 |
| 19 Jun 2024 | 380.46 | -2.21 | -0.58% | 384.46 | 403.31 | 372.50 | 470.00 |
| 18 Jun 2024 | 382.67 | -13.88 | -3.50% | 395.91 | 405.88 | 376.39 | 485.00 |
| 17 Jun 2024 | 396.55 | -9.54 | -2.35% | 405.75 | 408.50 | 391.00 | 308.00 |
| 16 Jun 2024 | 406.09 | 1.03 | 0.25% | 404.96 | 413.10 | 397.90 | 302.00 |
| 15 Jun 2024 | 405.06 | -0.940 | -0.23% | 406.02 | 416.40 | 399.30 | 286.00 |
| 14 Jun 2024 | 406.00 | -4.55 | -1.11% | 409.00 | 417.77 | 401.69 | 285.00 |
| 13 Jun 2024 | 410.55 | -6.28 | -1.51% | 419.78 | 435.22 | 405.00 | 491.00 |
| 12 Jun 2024 | 416.83 | -12.66 | -2.95% | 424.40 | 440.70 | 412.03 | 434.00 |
| 11 Jun 2024 | 429.49 | -11.63 | -2.64% | 439.19 | 448.67 | 421.50 | 307.00 |
| 10 Jun 2024 | 441.12 | -10.90 | -2.41% | 452.51 | 455.44 | 438.53 | 507.00 |
| 09 Jun 2024 | 452.02 | 2.60 | 0.58% | 447.53 | 487.85 | 441.10 | 322.00 |
| 08 Jun 2024 | 449.42 | -7.11 | -1.56% | 453.96 | 466.00 | 441.10 | 304.00 |
| 07 Jun 2024 | 456.53 | -19.37 | -4.07% | 474.50 | 489.30 | 442.20 | 446.00 |
| 06 Jun 2024 | 475.90 | -29.00 | -5.74% | 505.51 | 522.90 | 469.00 | 314.00 |
| 05 Jun 2024 | 504.90 | -3.35 | -0.66% | 508.23 | 511.20 | 481.80 | 508.00 |
| 04 Jun 2024 | 508.25 | 3.15 | 0.62% | 502.15 | 515.78 | 495.62 | 281.00 |
| 03 Jun 2024 | 505.10 | -8.00 | -1.56% | 511.17 | 516.00 | 500.00 | 219.00 |
| 02 Jun 2024 | 513.10 | -4.60 | -0.89% | 512.68 | 520.08 | 509.20 | 111.00 |
| 01 Jun 2024 | 517.70 | 15.74 | 3.14% | 500.26 | 537.50 | 495.90 | 196.00 |
| 31 May 2024 | 501.96 | -11.54 | -2.25% | 513.23 | 514.52 | 493.10 | 170.00 |
| 30 May 2024 | 513.50 | -5.90 | -1.14% | 517.85 | 521.20 | 510.10 | 183.00 |
| 29 May 2024 | 519.40 | -7.04 | -1.34% | 526.20 | 545.50 | 508.56 | 349.00 |
| 28 May 2024 | 526.44 | -8.15 | -1.52% | 536.30 | 549.40 | 515.39 | 357.00 |
| 27 May 2024 | 534.59 | 17.92 | 3.47% | 515.10 | 568.00 | 511.24 | 184.00 |
| 26 May 2024 | 516.67 | -20.84 | -3.88% | 538.86 | 555.80 | 509.30 | 382.00 |
| 25 May 2024 | 537.51 | 40.31 | 8.11% | 499.05 | 554.69 | 495.40 | 417.00 |
| 24 May 2024 | 497.20 | -19.20 | -3.72% | 515.78 | 523.00 | 485.80 | 398.00 |
| 23 May 2024 | 516.40 | -10.95 | -2.08% | 526.16 | 542.70 | 509.80 | 244.00 |
| 22 May 2024 | 527.35 | 9.17 | 1.77% | 518.75 | 543.04 | 504.38 | 378.00 |
| 21 May 2024 | 518.18 | 8.78 | 1.72% | 514.21 | 533.20 | 509.00 | 457.00 |
| 20 May 2024 | 509.40 | 41.01 | 8.76% | 469.10 | 515.80 | 464.51 | 540.00 |
| 19 May 2024 | 468.39 | -4.05 | -0.86% | 472.40 | 474.57 | 464.51 | 212.00 |
| 18 May 2024 | 472.44 | -3.79 | -0.80% | 472.40 | 489.00 | 466.00 | 258.00 |
| 17 May 2024 | 476.23 | 4.09 | 0.87% | 472.04 | 479.70 | 467.30 | 283.00 |
| 16 May 2024 | 472.14 | 0.230 | 0.05% | 471.10 | 480.44 | 464.70 | 328.00 |
| 15 May 2024 | 471.91 | 18.19 | 4.01% | 453.44 | 487.80 | 450.51 | 349.00 |
| 14 May 2024 | 453.72 | -3.88 | -0.85% | 459.60 | 463.50 | 451.21 | 310.00 |
| 13 May 2024 | 457.60 | -2.40 | -0.52% | 460.03 | 466.50 | 449.26 | 426.00 |
| 12 May 2024 | 460.00 | 5.26 | 1.16% | 455.22 | 464.30 | 454.10 | 123.00 |
| 11 May 2024 | 454.74 | -0.930 | -0.20% | 455.28 | 460.10 | 445.01 | 344.00 |
| 10 May 2024 | 455.67 | -12.71 | -2.71% | 467.94 | 479.50 | 450.20 | 287.00 |
| 09 May 2024 | 468.38 | 11.11 | 2.43% | 455.85 | 485.20 | 452.61 | 287.00 |
| 08 May 2024 | 457.27 | -0.830 | -0.18% | 461.88 | 487.11 | 447.40 | 337.00 |
| 07 May 2024 | 458.10 | -12.14 | -2.58% | 472.27 | 478.30 | 454.90 | 133.00 |
| 06 May 2024 | 470.24 | -1.36 | -0.29% | 644.39 | 644.39 | 456.90 | 270.00 |
| 05 May 2024 | 471.60 | -14.80 | -3.04% | 483.81 | 491.60 | 463.80 | 156.00 |
| 04 May 2024 | 486.40 | -7.50 | -1.52% | 489.72 | 497.80 | 471.10 | 139.00 |
| 03 May 2024 | 493.90 | 17.40 | 3.65% | 477.56 | 502.60 | 471.10 | 203.00 |
| 02 May 2024 | 476.50 | 2.00 | 0.42% | 471.60 | 480.78 | 460.90 | 152.00 |
| 01 May 2024 | 474.50 | 14.51 | 3.15% | 465.10 | 484.80 | 444.00 | 253.00 |
| 30 Abr 2024 | 459.99 | -19.51 | -4.07% | 478.52 | 483.30 | 450.70 | 295.00 |
| 29 Abr 2024 | 479.50 | -15.20 | -3.07% | 496.42 | 498.57 | 469.93 | 386.00 |
| 28 Abr 2024 | 494.70 | -2.40 | -0.48% | 498.70 | 508.90 | 490.68 | 241.00 |
| 27 Abr 2024 | 497.10 | -23.80 | -4.57% | 517.25 | 527.20 | 471.60 | 532.00 |
| 26 Abr 2024 | 520.90 | 19.50 | 3.89% | 501.74 | 532.00 | 490.00 | 214.00 |
| 25 Abr 2024 | 501.40 | -3.00 | -0.59% | 518.20 | 518.93 | 495.00 | 117.00 |
| 24 Abr 2024 | 504.40 | -21.10 | -4.02% | 523.79 | 530.30 | 503.20 | 233.00 |
| 23 Abr 2024 | 525.50 | -8.98 | -1.68% | 534.51 | 543.00 | 521.10 | 196.00 |
| 22 Abr 2024 | 534.48 | -9.22 | -1.70% | 543.75 | 553.00 | 525.09 | 367.00 |
| 21 Abr 2024 | 543.70 | 3.00 | 0.55% | 538.93 | 564.40 | 530.00 | 200.00 |
| 20 Abr 2024 | 540.70 | 24.15 | 4.68% | 520.02 | 547.90 | 516.90 | 250.00 |
| 19 Abr 2024 | 516.55 | -17.15 | -3.21% | 533.75 | 549.00 | 501.06 | 391.00 |
| 18 Abr 2024 | 533.70 | 32.00 | 6.38% | 497.00 | 539.50 | 480.10 | 441.00 |
| 17 Abr 2024 | 501.70 | 44.50 | 9.73% | 455.78 | 553.00 | 447.20 | 368.00 |
| 16 Abr 2024 | 457.20 | 6.80 | 1.51% | 454.85 | 470.80 | 436.30 | 302.00 |
| 15 Abr 2024 | 450.40 | -12.70 | -2.74% | 644.39 | 644.39 | 439.80 | 443.00 |
| 14 Abr 2024 | 463.10 | 17.00 | 3.81% | 453.41 | 470.30 | 416.50 | 338.00 |
| 13 Abr 2024 | 446.10 | -15.00 | -3.25% | 464.24 | 489.99 | 401.20 | 626.00 |
| 12 Abr 2024 | 461.10 | -63.80 | -12.15% | 522.60 | 528.20 | 450.40 | 423.00 |
| 11 Abr 2024 | 524.90 | -7.27 | -1.37% | 527.65 | 543.40 | 520.00 | 207.00 |
| 10 Abr 2024 | 532.17 | 7.17 | 1.37% | 527.70 | 535.69 | 517.82 | 377.00 |
| 09 Abr 2024 | 525.00 | -22.74 | -4.15% | 547.28 | 554.35 | 520.60 | 251.00 |
| 08 Abr 2024 | 547.74 | 20.31 | 3.85% | 527.22 | 552.74 | 521.40 | 385.00 |
| 07 Abr 2024 | 527.43 | -5.18 | -0.97% | 531.22 | 541.52 | 513.60 | 357.00 |
| 06 Abr 2024 | 532.61 | 0.430 | 0.08% | 518.60 | 546.53 | 513.50 | 390.00 |
| 05 Abr 2024 | 532.18 | 11.75 | 2.26% | 522.14 | 540.00 | 510.10 | 472.00 |
| 04 Abr 2024 | 520.43 | -3.35 | -0.64% | 529.05 | 534.00 | 515.00 | 396.00 |
| 03 Abr 2024 | 523.78 | -29.26 | -5.29% | 556.00 | 720.76 | 502.15 | 691.00 |
| 02 Abr 2024 | 553.04 | -4.96 | -0.89% | 561.22 | 568.83 | 528.01 | 765.00 |
| 01 Abr 2024 | 558.00 | -20.10 | -3.48% | 576.30 | 586.40 | 547.30 | 223.00 |
| 31 Mar 2024 | 578.10 | 19.10 | 3.42% | 557.33 | 579.00 | 556.20 | 444.00 |
| 30 Mar 2024 | 559.00 | -1.30 | -0.23% | 562.40 | 571.36 | 550.00 | 363.00 |
| 29 Mar 2024 | 560.30 | -58.50 | -9.45% | 617.25 | 626.20 | 516.80 | 642.00 |
| 28 Mar 2024 | 618.80 | -7.20 | -1.15% | 629.12 | 644.20 | 612.60 | 416.00 |
| 27 Mar 2024 | 626.00 | -15.50 | -2.42% | 645.85 | 662.50 | 615.00 | 410.00 |
| 26 Mar 2024 | 641.50 | -23.40 | -3.52% | 672.14 | 682.41 | 631.50 | 432.00 |
| 25 Mar 2024 | 664.90 | 5.00 | 0.76% | 659.31 | 680.00 | 642.96 | 987.00 |
| 24 Mar 2024 | 659.90 | 16.30 | 2.53% | 639.77 | 673.85 | 635.00 | 491.00 |
| 23 Mar 2024 | 643.60 | 16.30 | 2.60% | 629.10 | 655.82 | 623.30 | 624.00 |
![Logo de DFI.money [YFII.finance] (YFIIUST).](/common/images/company/COIN_YFIIUSD.png){kind=small}
![Gráfica de la cotización de DFI.money [YFII.finance] (YFIIUST).](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
