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.
BMIETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 0.00000190 | 0.00000004 | 2.15% | 0.00000186 | 0.00000195 | 0.00000185 | 1,156,947.00 |
| 27 May 2024 | 0.00000186 | -0.00000002 | -1.06% | 0.00000188 | 0.00000188 | 0.00000182 | 1,332,708.00 |
| 26 May 2024 | 0.00000188 | -0.00000003 | -1.57% | 0.00000192 | 0.00000192 | 0.00000184 | 1,425,265.00 |
| 25 May 2024 | 0.00000191 | -0.00000001 | -0.52% | 0.00000193 | 0.00000193 | 0.00000189 | 1,459,939.00 |
| 24 May 2024 | 0.00000192 | 0.00000004 | 2.13% | 0.00000188 | 0.00000196 | 0.00000185 | 1,499,680.00 |
| 23 May 2024 | 0.00000188 | -0.00000003 | -1.57% | 0.00000191 | 0.00000196 | 0.00000182 | 1,130,525.00 |
| 22 May 2024 | 0.00000191 | 0.00000003 | 1.60% | 0.00000188 | 0.00000197 | 0.00000187 | 870,650.00 |
| 21 May 2024 | 0.00000188 | -0.00000007 | -3.59% | 0.00000195 | 0.00000207 | 0.00000186 | 1,346,151.00 |
| 20 May 2024 | 0.00000195 | -0.00000040 | -17.02% | 0.00000236 | 0.00000236 | 0.00000193 | 1,147,848.00 |
| 19 May 2024 | 0.00000235 | 0.00000026 | 12.44% | 0.00000209 | 0.00000246 | 0.00000209 | 1,118,637.00 |
| 18 May 2024 | 0.00000209 | -0.00000003 | -1.42% | 0.00000212 | 0.00000212 | 0.00000208 | 1,550,802.00 |
| 17 May 2024 | 0.00000212 | -0.00000011 | -4.93% | 0.00000221 | 0.00000223 | 0.00000210 | 1,518,615.00 |
| 16 May 2024 | 0.00000223 | 0.00000011 | 5.19% | 0.00000213 | 0.00000224 | 0.00000212 | 1,425,147.00 |
| 15 May 2024 | 0.00000212 | 0.00000015 | 7.61% | 0.00000197 | 0.00000275 | 0.00000191 | 1,670,087.00 |
| 14 May 2024 | 0.00000197 | 0.00000004 | 2.07% | 0.00000192 | 0.00000198 | 0.00000192 | 1,744,999.00 |
| 13 May 2024 | 0.00000193 | 0.00 | 0.00% | 0.00000193 | 0.00000197 | 0.00000191 | 1,673,537.00 |
| 12 May 2024 | 0.00000193 | -0.00000010 | -4.93% | 0.00000203 | 0.00000203 | 0.00000191 | 1,688,147.00 |
| 11 May 2024 | 0.00000203 | -0.00000013 | -6.02% | 0.00000216 | 0.00000242 | 0.00000197 | 1,425,454.00 |
| 10 May 2024 | 0.00000216 | 0.00000011 | 5.37% | 0.00000205 | 0.00000222 | 0.00000202 | 1,292,105.00 |
| 09 May 2024 | 0.00000205 | -0.00000018 | -8.07% | 0.00000221 | 0.00000282 | 0.00000204 | 1,357,293.00 |
| 08 May 2024 | 0.00000223 | 0.00000015 | 7.21% | 0.00000209 | 0.00000304 | 0.00000204 | 1,587,325.00 |
| 07 May 2024 | 0.00000208 | -0.00000008 | -3.70% | 0.00000215 | 0.00000218 | 0.00000205 | 1,542,090.00 |
| 06 May 2024 | 0.00000216 | -0.00000008 | -3.57% | 0.00000225 | 0.00000233 | 0.00000215 | 1,408,213.00 |
| 05 May 2024 | 0.00000224 | -0.00000013 | -5.49% | 0.00000237 | 0.00000249 | 0.00000211 | 1,378,070.00 |
| 04 May 2024 | 0.00000237 | 0.00000009 | 3.95% | 0.00000228 | 0.00000250 | 0.00000210 | 1,263,363.00 |
| 03 May 2024 | 0.00000228 | -0.00000021 | -8.43% | 0.00000241 | 0.00000312 | 0.00000195 | 1,286,343.00 |
| 02 May 2024 | 0.00000249 | 0.00000048 | 23.88% | 0.00000200 | 0.00000314 | 0.00000198 | 1,362,786.00 |
| 01 May 2024 | 0.00000201 | -0.00000005 | -2.43% | 0.00000203 | 0.00000271 | 0.00000195 | 1,246,230.00 |
| 30 Abr 2024 | 0.00000206 | 0.00000001 | 0.49% | 0.00000203 | 0.00000303 | 0.00000177 | 873,230.00 |
| 29 Abr 2024 | 0.00000205 | -0.00000032 | -13.50% | 0.00000235 | 0.00000240 | 0.00000203 | 977,670.00 |
| 28 Abr 2024 | 0.00000237 | 0.00000033 | 16.18% | 0.00000204 | 0.00000348 | 0.00000203 | 1,165,010.00 |
| 27 Abr 2024 | 0.00000204 | -0.00000007 | -3.32% | 0.00000210 | 0.00000214 | 0.00000203 | 1,594,154.00 |
| 26 Abr 2024 | 0.00000211 | 0.00000003 | 1.44% | 0.00000208 | 0.00000212 | 0.00000207 | 1,554,841.00 |
| 25 Abr 2024 | 0.00000208 | -0.00000004 | -1.89% | 0.00000211 | 0.00000215 | 0.00000206 | 1,523,117.00 |
| 24 Abr 2024 | 0.00000212 | 0.00000006 | 2.91% | 0.00000205 | 0.00000212 | 0.00000201 | 1,444,107.00 |
| 23 Abr 2024 | 0.00000206 | 0.00000001 | 0.49% | 0.00000206 | 0.00000210 | 0.00000202 | 1,442,990.00 |
| 22 Abr 2024 | 0.00000205 | -0.00000005 | -2.38% | 0.00000210 | 0.00000211 | 0.00000204 | 1,513,937.00 |
| 21 Abr 2024 | 0.00000210 | 0.00 | 0.00% | 0.00000209 | 0.00000212 | 0.00000207 | 1,523,666.00 |
| 20 Abr 2024 | 0.00000210 | -0.00000008 | -3.67% | 0.00000220 | 0.00000222 | 0.00000209 | 1,453,778.00 |
| 19 Abr 2024 | 0.00000218 | -0.00000005 | -2.24% | 0.00000223 | 0.00000239 | 0.00000218 | 1,373,499.00 |
| 18 Abr 2024 | 0.00000223 | -0.00000009 | -3.88% | 0.00000232 | 0.00000235 | 0.00000222 | 1,491,297.00 |
| 17 Abr 2024 | 0.00000232 | 0.00000007 | 3.11% | 0.00000226 | 0.00000237 | 0.00000223 | 1,421,483.00 |
| 16 Abr 2024 | 0.00000225 | -0.00000011 | -4.66% | 0.00000236 | 0.00000244 | 0.00000223 | 1,392,221.00 |
| 15 Abr 2024 | 0.00000236 | 0.00000005 | 2.16% | 0.00000231 | 0.00000244 | 0.00000224 | 1,109,443.00 |
| 14 Abr 2024 | 0.00000231 | -0.00000019 | -7.60% | 0.00000252 | 0.00000256 | 0.00000230 | 961,925.00 |
| 13 Abr 2024 | 0.00000250 | 0.00000007 | 2.88% | 0.00000243 | 0.00000266 | 0.00000237 | 214,399.00 |
| 12 Abr 2024 | 0.00000243 | 0.00000013 | 5.65% | 0.00000230 | 0.00000253 | 0.00000227 | 907,239.00 |
| 11 Abr 2024 | 0.00000230 | -0.00000007 | -2.95% | 0.00000236 | 0.00000238 | 0.00000229 | 806,948.00 |
| 10 Abr 2024 | 0.00000237 | 0.00000001 | 0.42% | 0.00000233 | 0.00000242 | 0.00000233 | 639,577.00 |
| 09 Abr 2024 | 0.00000236 | -0.00000001 | -0.42% | 0.00000238 | 0.00000269 | 0.00000236 | 814,566.00 |
| 08 Abr 2024 | 0.00000237 | -0.00000012 | -4.82% | 0.00000249 | 0.00000253 | 0.00000237 | 833,848.00 |
| 07 Abr 2024 | 0.00000249 | -0.00000020 | -7.43% | 0.00000271 | 0.00000271 | 0.00000248 | 893,855.00 |
| 06 Abr 2024 | 0.00000269 | -0.00000003 | -1.10% | 0.00000272 | 0.00000282 | 0.00000266 | 711,903.00 |
| 05 Abr 2024 | 0.00000272 | 0.00000010 | 3.82% | 0.00000262 | 0.00000281 | 0.00000261 | 575,824.00 |
| 04 Abr 2024 | 0.00000262 | 0.00000047 | 21.86% | 0.00000211 | 0.00000279 | 0.00000208 | 590,551.00 |
| 03 Abr 2024 | 0.00000215 | 0.00000002 | 0.94% | 0.00000213 | 0.00000218 | 0.00000210 | 534,767.00 |
| 02 Abr 2024 | 0.00000213 | 0.00000011 | 5.45% | 0.00000204 | 0.00000217 | 0.00000203 | 796,589.00 |
| 01 Abr 2024 | 0.00000202 | 0.00000005 | 2.54% | 0.00000198 | 0.00000206 | 0.00000197 | 536,047.00 |
| 31 Mar 2024 | 0.00000197 | -0.00000008 | -3.90% | 0.00000206 | 0.00000211 | 0.00000196 | 156,486.00 |
| 30 Mar 2024 | 0.00000205 | 0.00000004 | 1.99% | 0.00000201 | 0.00000211 | 0.00000193 | 285,736.00 |
| 29 Mar 2024 | 0.00000201 | -0.00000011 | -5.19% | 0.00000211 | 0.00000221 | 0.00000201 | 679,346.00 |
| 28 Mar 2024 | 0.00000212 | -0.00000015 | -6.61% | 0.00000226 | 0.00000227 | 0.00000208 | 990,243.00 |
| 27 Mar 2024 | 0.00000227 | 0.00000012 | 5.58% | 0.00000215 | 0.00000231 | 0.00000212 | 1,340,975.00 |
| 26 Mar 2024 | 0.00000215 | -0.00000002 | -0.92% | 0.00000219 | 0.00000224 | 0.00000212 | 1,188,448.00 |
| 25 Mar 2024 | 0.00000217 | -0.00000012 | -5.24% | 0.00000229 | 0.00000236 | 0.00000215 | 1,385,697.00 |
| 24 Mar 2024 | 0.00000229 | -0.00000002 | -0.87% | 0.00000233 | 0.00000248 | 0.00000228 | 1,438,723.00 |
| 23 Mar 2024 | 0.00000231 | -0.00000008 | -3.35% | 0.00000238 | 0.00000241 | 0.00000228 | 1,999,298.00 |
| 22 Mar 2024 | 0.00000239 | 0.00000015 | 6.70% | 0.00000225 | 0.00000243 | 0.00000222 | 1,645,539.00 |
| 21 Mar 2024 | 0.00000224 | -0.00000006 | -2.61% | 0.00000230 | 0.00000240 | 0.00000222 | 1,749,094.00 |
| 20 Mar 2024 | 0.00000230 | -0.00000021 | -8.37% | 0.00000253 | 0.00000326 | 0.00000228 | 1,535,668.00 |
| 19 Mar 2024 | 0.00000251 | 0.00000026 | 11.56% | 0.00000226 | 0.00000256 | 0.00000215 | 1,784,322.00 |
| 18 Mar 2024 | 0.00000225 | 0.00000025 | 12.50% | 0.00000200 | 0.00000228 | 0.00000199 | 1,678,866.00 |
| 17 Mar 2024 | 0.00000200 | -0.00000007 | -3.38% | 0.00000205 | 0.00000211 | 0.00000197 | 1,684,681.00 |
| 16 Mar 2024 | 0.00000207 | 0.00000024 | 13.11% | 0.00000183 | 0.00000210 | 0.00000181 | 1,912,600.00 |
| 15 Mar 2024 | 0.00000183 | -0.00000002 | -1.08% | 0.00000185 | 0.00000216 | 0.00000178 | 1,782,032.00 |
| 14 Mar 2024 | 0.00000185 | -0.00000002 | -1.07% | 0.00000187 | 0.00000195 | 0.00000180 | 2,012,366.00 |
| 13 Mar 2024 | 0.00000187 | 0.00000021 | 12.65% | 0.00000166 | 0.00000196 | 0.00000164 | 2,075,211.00 |
| 12 Mar 2024 | 0.00000166 | -0.00000003 | -1.78% | 0.00000168 | 0.00000175 | 0.00000165 | 2,241,614.00 |
| 11 Mar 2024 | 0.00000169 | -0.00000008 | -4.52% | 0.00000177 | 0.00000185 | 0.00000168 | 1,912,817.00 |
| 10 Mar 2024 | 0.00000177 | 0.00000022 | 14.19% | 0.00000155 | 0.00000196 | 0.00000153 | 2,232,276.00 |
| 09 Mar 2024 | 0.00000155 | 0.00000014 | 9.93% | 0.00000141 | 0.00000163 | 0.00000137 | 2,766,583.00 |
| 08 Mar 2024 | 0.00000141 | 0.00000001 | 0.71% | 0.00000140 | 0.00000141 | 0.00000135 | 2,361,247.00 |
| 07 Mar 2024 | 0.00000140 | -0.00000005 | -3.45% | 0.00000145 | 0.00000148 | 0.00000136 | 2,322,560.00 |
| 06 Mar 2024 | 0.00000145 | 0.00000002 | 1.40% | 0.00000143 | 0.00000146 | 0.00000135 | 2,752,866.00 |
| 05 Mar 2024 | 0.00000143 | -0.00000005 | -3.38% | 0.00000147 | 0.00000153 | 0.00000135 | 2,131,158.00 |
| 04 Mar 2024 | 0.00000148 | -0.00000001 | -0.67% | 0.00000149 | 0.00000156 | 0.00000143 | 2,718,403.00 |
| 03 Mar 2024 | 0.00000149 | 0.00000005 | 3.47% | 0.00000144 | 0.00000156 | 0.00000143 | 1,957,514.00 |
| 02 Mar 2024 | 0.00000144 | 0.00000006 | 4.35% | 0.00000138 | 0.00000149 | 0.00000136 | 2,026,768.00 |
| 01 Mar 2024 | 0.00000138 | -0.00000012 | -8.00% | 0.00000151 | 0.00000151 | 0.00000137 | 3,024,779.00 |
| 29 Feb 2024 | 0.00000150 | -0.00000010 | -6.25% | 0.00000160 | 0.00000161 | 0.00000148 | 2,207,717.00 |
