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.
FILDAETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.00000066 | -0.00000002 | -2.94% | 0.00000068 | 0.00000090 | 0.00000058 | 1,907,294.00 |
| 16 May 2024 | 0.00000068 | -0.00000008 | -10.53% | 0.00000065 | 0.00000069 | 0.00000065 | 2,234,786.00 |
| 15 May 2024 | 0.00000076 | 0.00 | 0.00% | 0.00000074 | 0.00000084 | 0.00000068 | 281,893.00 |
| 14 May 2024 | 0.00000076 | -0.00000012 | -13.64% | 0.00000092 | 0.00000096 | 0.00000072 | 1,032,903.00 |
| 13 May 2024 | 0.00000088 | -0.00000039 | -30.71% | 0.00000122 | 0.00000168 | 0.00000071 | 922,415.00 |
| 12 May 2024 | 0.00000127 | 0.00000056 | 78.87% | 0.00000067 | 0.00000143 | 0.00000064 | 343,086.00 |
| 11 May 2024 | 0.00000071 | -0.00000025 | -26.04% | 0.00000095 | 0.00000107 | 0.00000058 | 877,343.00 |
| 10 May 2024 | 0.00000096 | -0.00000026 | -21.31% | 0.00000135 | 0.00000142 | 0.00000096 | 517,010.00 |
| 09 May 2024 | 0.00000122 | -0.00000200 | -72.73% | 0.00000238 | 0.00000238 | 0.00000118 | 676,555.00 |
| 08 May 2024 | 0.00000275 | 0.00000200 | 363.64% | 0.00000056 | 0.00000399 | 0.00000050 | 1,145,729.00 |
| 07 May 2024 | 0.00000055 | 0.00000024 | 77.42% | 0.00000032 | 0.00000110 | 0.00000031 | 1,477,300.00 |
| 06 May 2024 | 0.00000031 | 0.00000001 | 3.33% | 0.00000029 | 0.00000031 | 0.00000029 | 306,566.00 |
| 05 May 2024 | 0.00000030 | -0.00000002 | -6.25% | 0.00000030 | 0.00000032 | 0.00000029 | 680,200.00 |
| 04 May 2024 | 0.00000032 | 0.00000002 | 6.67% | 0.00000034 | 0.00000038 | 0.00000030 | 1,859,396.00 |
| 03 May 2024 | 0.00000030 | -0.00000006 | -16.67% | 0.00000030 | 0.00000036 | 0.00000030 | 104,034.00 |
| 02 May 2024 | 0.00000036 | 0.00000002 | 5.88% | 0.00000037 | 0.00000037 | 0.00000031 | 54,787.00 |
| 01 May 2024 | 0.00000034 | 0.00 | 0.00% | 0.00000034 | 0.00000034 | 0.00000034 | 0.00 |
| 30 Abr 2024 | 0.00000034 | -0.00000001 | -2.86% | 0.00000037 | 0.00000037 | 0.00000033 | 16,702.00 |
| 29 Abr 2024 | 0.00000035 | 0.00000001 | 2.94% | 0.00000033 | 0.00000036 | 0.00000033 | 839,706.00 |
| 28 Abr 2024 | 0.00000034 | -0.00000003 | -8.11% | 0.00000037 | 0.00000037 | 0.00000032 | 3,264,536.00 |
| 27 Abr 2024 | 0.00000037 | -0.00000004 | -9.76% | 0.00000037 | 0.00000037 | 0.00000037 | 66,349.00 |
| 26 Abr 2024 | 0.00000041 | 0.00000003 | 7.89% | 0.00000041 | 0.00000041 | 0.00000040 | 218,895.00 |
| 25 Abr 2024 | 0.00000038 | 0.00000001 | 2.70% | 0.00000038 | 0.00000038 | 0.00000038 | 3,008.00 |
| 24 Abr 2024 | 0.00000037 | -0.00000002 | -5.13% | 0.00000042 | 0.00000042 | 0.00000037 | 63,868.00 |
| 23 Abr 2024 | 0.00000039 | -0.00000015 | -27.78% | 0.00000039 | 0.00000040 | 0.00000039 | 225,038.00 |
| 22 Abr 2024 | 0.00000054 | 0.00 | 0.00% | 0.00000054 | 0.00000054 | 0.00000054 | 0.00 |
| 21 Abr 2024 | 0.00000054 | 0.00 | 0.00% | 0.00000054 | 0.00000054 | 0.00000054 | 0.00 |
| 20 Abr 2024 | 0.00000054 | -0.00000013 | -19.40% | 0.00000068 | 0.00000070 | 0.00000053 | 226,742.00 |
| 19 Abr 2024 | 0.00000067 | 0.00000024 | 55.81% | 0.00000043 | 0.00000067 | 0.00000035 | 92,066.00 |
| 18 Abr 2024 | 0.00000043 | 0.00000001 | 2.38% | 0.00000044 | 0.00000044 | 0.00000043 | 188,984.00 |
| 17 Abr 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000042 | 0.00000042 | 0.00000042 | 0.00 |
| 16 Abr 2024 | 0.00000042 | -0.00000004 | -8.70% | 0.00000042 | 0.00000044 | 0.00000042 | 39,984.00 |
| 15 Abr 2024 | 0.00000046 | 0.00 | 0.00% | 0.00000035 | 0.00000046 | 0.00000035 | 24,426.00 |
| 14 Abr 2024 | 0.00000046 | 0.00 | 0.00% | 0.00000038 | 0.00000046 | 0.00000038 | 20,190.00 |
| 13 Abr 2024 | 0.00000046 | 0.00000002 | 4.55% | 0.00000044 | 0.00000048 | 0.00000037 | 449,384.00 |
| 12 Abr 2024 | 0.00000044 | -0.00000002 | -4.35% | 0.00000046 | 0.00000046 | 0.00000042 | 774,038.00 |
| 11 Abr 2024 | 0.00000046 | 0.00000002 | 4.55% | 0.00000041 | 0.00000046 | 0.00000041 | 55,709.00 |
| 10 Abr 2024 | 0.00000044 | 0.00 | 0.00% | 0.00000043 | 0.00000045 | 0.00000043 | 317,196.00 |
| 09 Abr 2024 | 0.00000044 | 0.00000002 | 4.76% | 0.00000042 | 0.00000044 | 0.00000042 | 235,072.00 |
| 08 Abr 2024 | 0.00000042 | -0.00000007 | -14.29% | 0.00000044 | 0.00000044 | 0.00000042 | 237,134.00 |
| 07 Abr 2024 | 0.00000049 | 0.00000002 | 4.26% | 0.00000047 | 0.00000056 | 0.00000046 | 59,665.00 |
| 06 Abr 2024 | 0.00000047 | -0.00000010 | -17.54% | 0.00000056 | 0.00000058 | 0.00000045 | 242,583.00 |
| 05 Abr 2024 | 0.00000057 | 0.00 | 0.00% | 0.00000057 | 0.00000057 | 0.00000057 | 0.00 |
| 04 Abr 2024 | 0.00000057 | 0.00000001 | 1.79% | 0.00000056 | 0.00000057 | 0.00000056 | 1,691,303.00 |
| 03 Abr 2024 | 0.00000056 | -0.00000002 | -3.45% | 0.00000058 | 0.00000058 | 0.00000055 | 4,239,637.00 |
| 02 Abr 2024 | 0.00000058 | -0.00000005 | -7.94% | 0.00000059 | 0.00000061 | 0.00000058 | 1,469,008.00 |
| 01 Abr 2024 | 0.00000063 | 0.00000002 | 3.28% | 0.00000061 | 0.00000063 | 0.00000058 | 78,569.00 |
| 31 Mar 2024 | 0.00000061 | -0.00000004 | -6.15% | 0.00000065 | 0.00000065 | 0.00000061 | 3,541,576.00 |
| 30 Mar 2024 | 0.00000065 | 0.00 | 0.00% | 0.00000065 | 0.00000066 | 0.00000064 | 2,123,359.00 |
| 29 Mar 2024 | 0.00000065 | -0.00000003 | -4.41% | 0.00000067 | 0.00000069 | 0.00000064 | 1,744,356.00 |
| 28 Mar 2024 | 0.00000068 | -0.00000009 | -11.69% | 0.00000080 | 0.00000080 | 0.00000067 | 1,847,159.00 |
| 27 Mar 2024 | 0.00000077 | 0.00000008 | 11.59% | 0.00000069 | 0.00000078 | 0.00000068 | 2,233,472.00 |
| 26 Mar 2024 | 0.00000069 | 0.00000002 | 2.99% | 0.00000068 | 0.00000070 | 0.00000066 | 2,452,132.00 |
| 25 Mar 2024 | 0.00000067 | -0.00000012 | -15.19% | 0.00000075 | 0.00000080 | 0.00000065 | 2,878,210.00 |
| 24 Mar 2024 | 0.00000079 | 0.00000019 | 31.67% | 0.00000061 | 0.00000079 | 0.00000056 | 3,237,783.00 |
| 23 Mar 2024 | 0.00000060 | 0.00000002 | 3.45% | 0.00000058 | 0.00000060 | 0.00000052 | 5,489,107.00 |
| 22 Mar 2024 | 0.00000058 | -0.00000002 | -3.33% | 0.00000059 | 0.00000062 | 0.00000057 | 3,048,178.00 |
| 21 Mar 2024 | 0.00000060 | 0.00000008 | 15.38% | 0.00000052 | 0.00000062 | 0.00000051 | 2,973,573.00 |
| 20 Mar 2024 | 0.00000052 | -0.00000004 | -7.14% | 0.00000055 | 0.00000059 | 0.00000052 | 3,420,854.00 |
| 19 Mar 2024 | 0.00000056 | 0.00000007 | 14.29% | 0.00000049 | 0.00000058 | 0.00000044 | 3,458,987.00 |
| 18 Mar 2024 | 0.00000049 | -0.00000004 | -7.55% | 0.00000052 | 0.00000055 | 0.00000048 | 4,403,151.00 |
| 17 Mar 2024 | 0.00000053 | -0.00000002 | -3.64% | 0.00000055 | 0.00000057 | 0.00000051 | 3,890,998.00 |
| 16 Mar 2024 | 0.00000055 | -0.00000004 | -6.78% | 0.00000059 | 0.00000060 | 0.00000052 | 4,071,486.00 |
| 15 Mar 2024 | 0.00000059 | 0.00000008 | 15.69% | 0.00000050 | 0.00000070 | 0.00000048 | 3,981,133.00 |
| 14 Mar 2024 | 0.00000051 | 0.00000005 | 10.87% | 0.00000045 | 0.00000053 | 0.00000045 | 5,871,293.00 |
| 13 Mar 2024 | 0.00000046 | -0.00000003 | -6.12% | 0.00000049 | 0.00000049 | 0.00000045 | 6,435,047.00 |
| 12 Mar 2024 | 0.00000049 | 0.00000003 | 6.52% | 0.00000045 | 0.00000049 | 0.00000042 | 4,001,211.00 |
| 11 Mar 2024 | 0.00000046 | -0.00000003 | -6.12% | 0.00000050 | 0.00000062 | 0.00000044 | 4,578,334.00 |
| 10 Mar 2024 | 0.00000049 | 0.00000006 | 13.95% | 0.00000043 | 0.00000051 | 0.00000042 | 5,467,380.00 |
| 09 Mar 2024 | 0.00000043 | -0.00000001 | -2.27% | 0.00000044 | 0.00000044 | 0.00000041 | 6,654,174.00 |
| 08 Mar 2024 | 0.00000044 | -0.00000004 | -8.33% | 0.00000047 | 0.00000048 | 0.00000042 | 4,259,647.00 |
| 07 Mar 2024 | 0.00000048 | 0.00000004 | 9.09% | 0.00000044 | 0.00000053 | 0.00000042 | 3,829,552.00 |
| 06 Mar 2024 | 0.00000044 | 0.00 | 0.00% | 0.00000042 | 0.00000045 | 0.00000038 | 4,151,092.00 |
| 05 Mar 2024 | 0.00000044 | 0.00000006 | 15.79% | 0.00000038 | 0.00000045 | 0.00000036 | 4,808,546.00 |
| 04 Mar 2024 | 0.00000038 | 0.00 | 0.00% | 0.00000038 | 0.00000039 | 0.00000036 | 6,112,381.00 |
| 03 Mar 2024 | 0.00000038 | -0.00000001 | -2.56% | 0.00000039 | 0.00000039 | 0.00000038 | 4,532,088.00 |
| 02 Mar 2024 | 0.00000039 | 0.00 | 0.00% | 0.00000038 | 0.00000040 | 0.00000038 | 4,887,998.00 |
| 01 Mar 2024 | 0.00000039 | 0.00000002 | 5.41% | 0.00000038 | 0.00000039 | 0.00000035 | 9,687,677.00 |
| 29 Feb 2024 | 0.00000037 | -0.00000003 | -7.50% | 0.00000039 | 0.00000040 | 0.00000035 | 10,939,451.00 |
| 28 Feb 2024 | 0.00000040 | -0.00000003 | -6.98% | 0.00000043 | 0.00000043 | 0.00000038 | 8,686,791.00 |
| 27 Feb 2024 | 0.00000043 | -0.00000002 | -4.44% | 0.00000045 | 0.00000046 | 0.00000042 | 6,594,859.00 |
| 26 Feb 2024 | 0.00000045 | -0.00000001 | -2.17% | 0.00000047 | 0.00000049 | 0.00000045 | 7,698,805.00 |
| 25 Feb 2024 | 0.00000046 | 0.00000001 | 2.22% | 0.00000045 | 0.00000049 | 0.00000044 | 5,109,442.00 |
| 24 Feb 2024 | 0.00000045 | -0.00000004 | -8.16% | 0.00000048 | 0.00000049 | 0.00000044 | 7,303,594.00 |
| 23 Feb 2024 | 0.00000049 | 0.00 | 0.00% | 0.00000049 | 0.00000052 | 0.00000047 | 3,656,489.00 |
| 22 Feb 2024 | 0.00000049 | -0.00000001 | -2.00% | 0.00000050 | 0.00000052 | 0.00000048 | 3,408,994.00 |
| 21 Feb 2024 | 0.00000050 | 0.00000006 | 13.64% | 0.00000043 | 0.00000052 | 0.00000042 | 4,438,484.00 |
| 20 Feb 2024 | 0.00000044 | 0.00000002 | 4.76% | 0.00000043 | 0.00000054 | 0.00000042 | 5,058,579.00 |
| 19 Feb 2024 | 0.00000042 | -0.00000001 | -2.33% | 0.00000042 | 0.00000043 | 0.00000041 | 11,000,993.00 |
| 18 Feb 2024 | 0.00000043 | -0.00000001 | -2.27% | 0.00000044 | 0.00000045 | 0.00000042 | 10,262,716.00 |
| 17 Feb 2024 | 0.00000044 | 0.00000001 | 2.33% | 0.00000043 | 0.00000045 | 0.00000043 | 12,149,884.00 |
