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.
ENSETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.004788 | -0.00000700 | -0.15% | 0.004786 | 0.005036 | 0.004734 | 846.00 |
| 16 May 2024 | 0.004795 | 0.000039 | 0.82% | 0.004737 | 0.004804 | 0.004666 | 709.00 |
| 15 May 2024 | 0.004756 | 0.00013 | 2.81% | 0.004626 | 0.004793 | 0.00458 | 756.00 |
| 14 May 2024 | 0.004626 | -0.000074 | -1.57% | 0.004693 | 0.00479 | 0.004606 | 692.00 |
| 13 May 2024 | 0.0047 | -0.000017 | -0.36% | 0.004723 | 0.004762 | 0.004581 | 622.00 |
| 12 May 2024 | 0.004717 | -0.000066 | -1.38% | 0.004788 | 0.004807 | 0.004715 | 712.00 |
| 11 May 2024 | 0.004783 | 0.00002 | 0.42% | 0.004753 | 0.004862 | 0.004745 | 728.00 |
| 10 May 2024 | 0.004763 | -0.000025 | -0.52% | 0.004788 | 0.004832 | 0.004681 | 730.00 |
| 09 May 2024 | 0.004788 | 0.00000800 | 0.17% | 0.004781 | 0.004816 | 0.004693 | 667.00 |
| 08 May 2024 | 0.00478 | -0.00000200 | -0.04% | 0.004771 | 0.004816 | 0.004662 | 723.00 |
| 07 May 2024 | 0.004782 | -0.000045 | -0.93% | 0.004831 | 0.004843 | 0.004728 | 655.00 |
| 06 May 2024 | 0.004827 | -0.0002 | -3.98% | 0.005026 | 0.005045 | 0.004826 | 655.00 |
| 05 May 2024 | 0.005027 | 0.000051 | 1.02% | 0.004966 | 0.005079 | 0.004905 | 583.00 |
| 04 May 2024 | 0.004976 | -0.000077 | -1.52% | 0.005071 | 0.005094 | 0.00491 | 609.00 |
| 03 May 2024 | 0.005053 | 0.000038 | 0.76% | 0.005001 | 0.00509 | 0.004946 | 621.00 |
| 02 May 2024 | 0.005015 | 0.000145 | 2.98% | 0.004879 | 0.005114 | 0.004819 | 653.00 |
| 01 May 2024 | 0.00487 | 0.000058 | 1.21% | 0.004846 | 0.005006 | 0.004787 | 646.00 |
| 30 Abr 2024 | 0.004812 | -0.000356 | -6.89% | 0.005156 | 0.005196 | 0.004792 | 615.00 |
| 29 Abr 2024 | 0.005168 | 0.000209 | 4.21% | 0.005004 | 0.005177 | 0.004956 | 590.00 |
| 28 Abr 2024 | 0.004959 | -0.00008 | -1.59% | 0.005103 | 0.005274 | 0.004909 | 567.00 |
| 27 Abr 2024 | 0.005039 | 0.000381 | 8.18% | 0.004658 | 0.00506 | 0.004555 | 658.00 |
| 26 Abr 2024 | 0.004658 | 0.000015 | 0.32% | 0.004637 | 0.004708 | 0.004566 | 635.00 |
| 25 Abr 2024 | 0.004643 | -0.000034 | -0.73% | 0.004691 | 0.004732 | 0.004549 | 699.00 |
| 24 Abr 2024 | 0.004677 | -0.000119 | -2.48% | 0.004787 | 0.004889 | 0.004654 | 645.00 |
| 23 Abr 2024 | 0.004796 | -0.000152 | -3.07% | 0.004943 | 0.005046 | 0.004771 | 747.00 |
| 22 Abr 2024 | 0.004948 | 0.000195 | 4.10% | 0.004754 | 0.005016 | 0.004711 | 785.00 |
| 21 Abr 2024 | 0.004753 | -0.000124 | -2.54% | 0.00486 | 0.004861 | 0.004705 | 609.00 |
| 20 Abr 2024 | 0.004877 | 0.000351 | 7.76% | 0.004544 | 0.004932 | 0.00453 | 649.00 |
| 19 Abr 2024 | 0.004526 | 0.000136 | 3.10% | 0.004389 | 0.004555 | 0.004306 | 663.00 |
| 18 Abr 2024 | 0.00439 | -0.000056 | -1.26% | 0.004454 | 0.00449 | 0.004388 | 744.00 |
| 17 Abr 2024 | 0.004446 | 0.000077 | 1.76% | 0.00435 | 0.004531 | 0.004238 | 999.00 |
| 16 Abr 2024 | 0.004369 | 0.00000200 | 0.05% | 0.004345 | 0.004413 | 0.004294 | 680.00 |
| 15 Abr 2024 | 0.004367 | -0.000054 | -1.22% | 0.004419 | 0.004543 | 0.004266 | 693.00 |
| 14 Abr 2024 | 0.004421 | 0.000253 | 6.07% | 0.004146 | 0.004451 | 0.004075 | 1,076.00 |
| 13 Abr 2024 | 0.004168 | -0.000559 | -11.83% | 0.00469 | 0.00469 | 0.003625 | 940.00 |
| 12 Abr 2024 | 0.004727 | -0.000916 | -16.23% | 0.005645 | 0.005658 | 0.003339 | 608.00 |
| 11 Abr 2024 | 0.005643 | -0.000122 | -2.12% | 0.005758 | 0.005806 | 0.005611 | 483.00 |
| 10 Abr 2024 | 0.005765 | -0.000022 | -0.38% | 0.00579 | 0.005826 | 0.00571 | 496.00 |
| 09 Abr 2024 | 0.005787 | -0.000299 | -4.91% | 0.00605 | 0.006126 | 0.005775 | 495.00 |
| 08 Abr 2024 | 0.006086 | 0.00025 | 4.28% | 0.005847 | 0.006144 | 0.005706 | 570.00 |
| 07 Abr 2024 | 0.005836 | -0.00000900 | -0.15% | 0.005858 | 0.005947 | 0.005813 | 402.00 |
| 06 Abr 2024 | 0.005845 | 0.000011 | 0.19% | 0.005834 | 0.005876 | 0.005805 | 501.00 |
| 05 Abr 2024 | 0.005834 | -0.000094 | -1.59% | 0.005954 | 0.005972 | 0.005773 | 511.00 |
| 04 Abr 2024 | 0.005928 | 0.00005 | 0.85% | 0.00587 | 0.00597 | 0.005822 | 501.00 |
| 03 Abr 2024 | 0.005878 | 0.000052 | 0.89% | 0.005812 | 0.006037 | 0.005731 | 503.00 |
| 02 Abr 2024 | 0.005826 | -0.000111 | -1.87% | 0.005931 | 0.005938 | 0.005736 | 529.00 |
| 01 Abr 2024 | 0.005937 | -0.000226 | -3.67% | 0.006144 | 0.006177 | 0.005873 | 514.00 |
| 31 Mar 2024 | 0.006163 | -0.000026 | -0.42% | 0.00619 | 0.00627 | 0.006075 | 443.00 |
| 30 Mar 2024 | 0.006189 | -0.000118 | -1.87% | 0.006309 | 0.006346 | 0.006146 | 449.00 |
| 29 Mar 2024 | 0.006307 | 0.000038 | 0.61% | 0.006275 | 0.006333 | 0.006136 | 564.00 |
| 28 Mar 2024 | 0.006269 | 0.000032 | 0.51% | 0.006252 | 0.006396 | 0.006101 | 766.00 |
| 27 Mar 2024 | 0.006237 | -0.000085 | -1.34% | 0.006323 | 0.006408 | 0.006139 | 750.00 |
| 26 Mar 2024 | 0.006322 | -0.00000700 | -0.11% | 0.006337 | 0.006444 | 0.006231 | 739.00 |
| 25 Mar 2024 | 0.006329 | -0.000083 | -1.29% | 0.006414 | 0.007 | 0.006319 | 819.00 |
| 24 Mar 2024 | 0.006412 | 0.000046 | 0.72% | 0.006374 | 0.00678 | 0.006374 | 762.00 |
| 23 Mar 2024 | 0.006366 | 0.000096 | 1.53% | 0.006267 | 0.006411 | 0.006198 | 752.00 |
| 22 Mar 2024 | 0.00627 | 0.000228 | 3.77% | 0.006019 | 0.006339 | 0.005958 | 907.00 |
| 21 Mar 2024 | 0.006042 | 0.000053 | 0.88% | 0.005982 | 0.006069 | 0.00583 | 804.00 |
| 20 Mar 2024 | 0.005989 | -0.000094 | -1.55% | 0.006098 | 0.006159 | 0.005906 | 908.00 |
| 19 Mar 2024 | 0.006083 | 0.000035 | 0.58% | 0.006048 | 0.006198 | 0.005723 | 792.00 |
| 18 Mar 2024 | 0.006048 | -0.000065 | -1.06% | 0.00615 | 0.006245 | 0.005982 | 743.00 |
| 17 Mar 2024 | 0.006113 | -0.000019 | -0.31% | 0.006152 | 0.006216 | 0.005937 | 778.00 |
| 16 Mar 2024 | 0.006132 | -0.00002 | -0.33% | 0.00615 | 0.006343 | 0.005926 | 758.00 |
| 15 Mar 2024 | 0.006152 | -0.000218 | -3.42% | 0.006369 | 0.006393 | 0.005964 | 715.00 |
| 14 Mar 2024 | 0.00637 | -0.000085 | -1.32% | 0.006455 | 0.006464 | 0.006189 | 641.00 |
| 13 Mar 2024 | 0.006455 | 0.000045 | 0.70% | 0.006415 | 0.007034 | 0.006322 | 770.00 |
| 12 Mar 2024 | 0.00641 | 0.000013 | 0.20% | 0.006415 | 0.006499 | 0.006079 | 815.00 |
| 11 Mar 2024 | 0.006397 | -0.000336 | -4.99% | 0.006721 | 0.006721 | 0.006166 | 829.00 |
| 10 Mar 2024 | 0.006733 | 0.000279 | 4.32% | 0.006439 | 0.006961 | 0.006311 | 737.00 |
| 09 Mar 2024 | 0.006454 | 0.00000600 | 0.09% | 0.006421 | 0.006534 | 0.006352 | 666.00 |
| 08 Mar 2024 | 0.006448 | -0.000126 | -1.92% | 0.006552 | 0.006944 | 0.006113 | 1,128.00 |
| 07 Mar 2024 | 0.006574 | -0.000185 | -2.74% | 0.006785 | 0.006851 | 0.006433 | 788.00 |
| 06 Mar 2024 | 0.006759 | -0.000341 | -4.80% | 0.0071 | 0.007602 | 0.006534 | 952.00 |
| 05 Mar 2024 | 0.0071 | 0.00111 | 18.53% | 0.005973 | 0.008205 | 0.005825 | 1,486.00 |
| 04 Mar 2024 | 0.00599 | -0.000391 | -6.13% | 0.006387 | 0.006418 | 0.005867 | 782.00 |
| 03 Mar 2024 | 0.006381 | -0.000254 | -3.83% | 0.006602 | 0.00687 | 0.006212 | 761.00 |
| 02 Mar 2024 | 0.006635 | 0.000363 | 5.79% | 0.006261 | 0.006673 | 0.006227 | 757.00 |
| 01 Mar 2024 | 0.006272 | 0.000012 | 0.19% | 0.006268 | 0.00636 | 0.00616 | 708.00 |
| 29 Feb 2024 | 0.00626 | -0.000034 | -0.54% | 0.006258 | 0.0066 | 0.006179 | 831.00 |
| 28 Feb 2024 | 0.006294 | -0.000537 | -7.86% | 0.006842 | 0.006969 | 0.006 | 761.00 |
| 27 Feb 2024 | 0.006831 | -0.000129 | -1.85% | 0.006986 | 0.007037 | 0.006709 | 676.00 |
| 26 Feb 2024 | 0.00696 | -0.000235 | -3.27% | 0.007302 | 0.007331 | 0.006933 | 670.00 |
| 25 Feb 2024 | 0.007195 | 0.000019 | 0.26% | 0.007193 | 0.007284 | 0.007099 | 689.00 |
| 24 Feb 2024 | 0.007176 | 0.000021 | 0.29% | 0.007162 | 0.007406 | 0.007039 | 635.00 |
| 23 Feb 2024 | 0.007155 | -0.000036 | -0.50% | 0.007198 | 0.007271 | 0.007085 | 850.00 |
| 22 Feb 2024 | 0.007191 | -0.000318 | -4.23% | 0.007528 | 0.007533 | 0.007186 | 581.00 |
| 21 Feb 2024 | 0.007509 | -0.000141 | -1.84% | 0.007622 | 0.007911 | 0.007455 | 607.00 |
| 20 Feb 2024 | 0.00765 | -0.000386 | -4.80% | 0.008038 | 0.008056 | 0.007545 | 711.00 |
| 19 Feb 2024 | 0.008036 | 0.000188 | 2.40% | 0.007806 | 0.008453 | 0.007767 | 813.00 |
| 18 Feb 2024 | 0.007848 | -0.000109 | -1.37% | 0.007937 | 0.007991 | 0.007753 | 627.00 |
| 17 Feb 2024 | 0.007957 | 0.00000200 | 0.03% | 0.007922 | 0.008082 | 0.007772 | 743.00 |
