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.
MBSETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 May 2024 | 0.00000489 | -0.00000012 | -2.40% | 0.00000496 | 0.00000501 | 0.00000478 | 538,654.00 |
| 17 May 2024 | 0.00000501 | -0.00000057 | -10.22% | 0.00000559 | 0.00000564 | 0.00000462 | 361,314.00 |
| 16 May 2024 | 0.00000558 | 0.00000076 | 15.77% | 0.00000475 | 0.00000559 | 0.00000470 | 255,035.00 |
| 15 May 2024 | 0.00000482 | 0.00000053 | 12.35% | 0.00000428 | 0.00000488 | 0.00000427 | 499,934.00 |
| 14 May 2024 | 0.00000429 | -0.00000008 | -1.83% | 0.00000433 | 0.00000444 | 0.00000422 | 627,895.00 |
| 13 May 2024 | 0.00000437 | -0.00000041 | -8.58% | 0.00000469 | 0.00000494 | 0.00000431 | 330,924.00 |
| 12 May 2024 | 0.00000478 | 0.00000023 | 5.05% | 0.00000467 | 0.00000636 | 0.00000466 | 519,428.00 |
| 11 May 2024 | 0.00000455 | -0.00000044 | -8.82% | 0.00000498 | 0.00000499 | 0.00000453 | 431,087.00 |
| 10 May 2024 | 0.00000499 | -0.00000008 | -1.58% | 0.00000508 | 0.00000521 | 0.00000481 | 355,485.00 |
| 09 May 2024 | 0.00000507 | -0.00000011 | -2.12% | 0.00000516 | 0.00000522 | 0.00000504 | 666,196.00 |
| 08 May 2024 | 0.00000518 | -0.00000003 | -0.58% | 0.00000522 | 0.00000530 | 0.00000504 | 548,263.00 |
| 07 May 2024 | 0.00000521 | 0.00000005 | 0.97% | 0.00000518 | 0.00000554 | 0.00000488 | 388,414.00 |
| 06 May 2024 | 0.00000516 | 0.00000002 | 0.39% | 0.00000526 | 0.00000567 | 0.00000484 | 456,457.00 |
| 05 May 2024 | 0.00000514 | -0.00000036 | -6.55% | 0.00000548 | 0.00000557 | 0.00000497 | 497,048.00 |
| 04 May 2024 | 0.00000550 | 0.00000011 | 2.04% | 0.00000539 | 0.00000563 | 0.00000534 | 132,549.00 |
| 03 May 2024 | 0.00000539 | -0.00000045 | -7.71% | 0.00000567 | 0.00000575 | 0.00000521 | 532,181.00 |
| 02 May 2024 | 0.00000584 | 0.00000039 | 7.16% | 0.00000545 | 0.00000586 | 0.00000543 | 345,561.00 |
| 01 May 2024 | 0.00000545 | 0.00000037 | 7.28% | 0.00000509 | 0.00000550 | 0.00000501 | 378,277.00 |
| 30 Abr 2024 | 0.00000508 | -0.00000025 | -4.69% | 0.00000534 | 0.00000603 | 0.00000505 | 450,755.00 |
| 29 Abr 2024 | 0.00000533 | 0.00000011 | 2.11% | 0.00000522 | 0.00000549 | 0.00000515 | 415,137.00 |
| 28 Abr 2024 | 0.00000522 | 0.00000014 | 2.76% | 0.00000515 | 0.00000522 | 0.00000497 | 428,221.00 |
| 27 Abr 2024 | 0.00000508 | 0.00000009 | 1.80% | 0.00000506 | 0.00000512 | 0.00000492 | 299,850.00 |
| 26 Abr 2024 | 0.00000499 | -0.00000023 | -4.41% | 0.00000520 | 0.00000528 | 0.00000499 | 172,739.00 |
| 25 Abr 2024 | 0.00000522 | -0.00000051 | -8.90% | 0.00000569 | 0.00000575 | 0.00000522 | 407,570.00 |
| 24 Abr 2024 | 0.00000573 | 0.00000029 | 5.33% | 0.00000545 | 0.00000582 | 0.00000536 | 336,449.00 |
| 23 Abr 2024 | 0.00000544 | -0.00000068 | -11.11% | 0.00000601 | 0.00000651 | 0.00000544 | 150,808.00 |
| 22 Abr 2024 | 0.00000612 | -0.00000007 | -1.13% | 0.00000620 | 0.00000632 | 0.00000590 | 233,785.00 |
| 21 Abr 2024 | 0.00000619 | -0.00000003 | -0.48% | 0.00000618 | 0.00000648 | 0.00000616 | 146,826.00 |
| 20 Abr 2024 | 0.00000622 | -0.00000051 | -7.58% | 0.00000672 | 0.00000679 | 0.00000615 | 171,208.00 |
| 19 Abr 2024 | 0.00000673 | 0.00000074 | 12.35% | 0.00000646 | 0.00000678 | 0.00000594 | 71,011.00 |
| 18 Abr 2024 | 0.00000599 | 0.00000046 | 8.32% | 0.00000563 | 0.00000617 | 0.00000555 | 90,730.00 |
| 17 Abr 2024 | 0.00000553 | 0.00000018 | 3.36% | 0.00000536 | 0.00000572 | 0.00000515 | 359,541.00 |
| 16 Abr 2024 | 0.00000535 | -0.00000018 | -3.25% | 0.00000561 | 0.00000567 | 0.00000510 | 148,457.00 |
| 15 Abr 2024 | 0.00000553 | 0.00000033 | 6.35% | 0.00000522 | 0.00000588 | 0.00000513 | 224,468.00 |
| 14 Abr 2024 | 0.00000520 | 0.00000011 | 2.16% | 0.00000524 | 0.00000576 | 0.00000505 | 318,826.00 |
| 13 Abr 2024 | 0.00000509 | -0.00000048 | -8.62% | 0.00000567 | 0.00000567 | 0.00000503 | 207,047.00 |
| 12 Abr 2024 | 0.00000557 | -0.00000053 | -8.69% | 0.00000608 | 0.00000608 | 0.00000500 | 233,011.00 |
| 11 Abr 2024 | 0.00000610 | 0.00000011 | 1.84% | 0.00000597 | 0.00000616 | 0.00000588 | 275,334.00 |
| 10 Abr 2024 | 0.00000599 | -0.00000029 | -4.62% | 0.00000639 | 0.00000653 | 0.00000582 | 189,154.00 |
| 09 Abr 2024 | 0.00000628 | -0.00000010 | -1.57% | 0.00000705 | 0.00000707 | 0.00000610 | 65,237.00 |
| 08 Abr 2024 | 0.00000638 | -0.00000007 | -1.09% | 0.00000646 | 0.00000666 | 0.00000599 | 134,867.00 |
| 07 Abr 2024 | 0.00000645 | -0.00000048 | -6.93% | 0.00000707 | 0.00000734 | 0.00000643 | 42,942.00 |
| 06 Abr 2024 | 0.00000693 | 0.00000013 | 1.91% | 0.00000680 | 0.00000701 | 0.00000660 | 81,729.00 |
| 05 Abr 2024 | 0.00000680 | -0.00000041 | -5.69% | 0.00000719 | 0.00000725 | 0.00000649 | 225,464.00 |
| 04 Abr 2024 | 0.00000721 | -0.00000018 | -2.44% | 0.00000727 | 0.00000751 | 0.00000701 | 138,538.00 |
| 03 Abr 2024 | 0.00000739 | 0.00000011 | 1.51% | 0.00000723 | 0.00000742 | 0.00000676 | 148,648.00 |
| 02 Abr 2024 | 0.00000728 | 0.00000002 | 0.28% | 0.00000764 | 0.00000793 | 0.00000656 | 106,432.00 |
| 01 Abr 2024 | 0.00000726 | -0.00000093 | -11.36% | 0.00000818 | 0.00000835 | 0.00000713 | 64,145.00 |
| 31 Mar 2024 | 0.00000819 | 0.00000046 | 5.95% | 0.00000777 | 0.00000819 | 0.00000716 | 92,975.00 |
| 30 Mar 2024 | 0.00000773 | -0.00000070 | -8.30% | 0.00000839 | 0.00000848 | 0.00000773 | 78,398.00 |
| 29 Mar 2024 | 0.00000843 | -0.00000039 | -4.42% | 0.00000872 | 0.00000990 | 0.00000842 | 116,471.00 |
| 28 Mar 2024 | 0.00000882 | -0.00000004 | -0.45% | 0.00000889 | 0.00000904 | 0.00000739 | 299,410.00 |
| 27 Mar 2024 | 0.00000886 | 0.00000008 | 0.91% | 0.00000882 | 0.00000997 | 0.00000848 | 233,147.00 |
| 26 Mar 2024 | 0.00000878 | -0.00000009 | -1.01% | 0.00000874 | 0.00000988 | 0.00000712 | 284,115.00 |
| 25 Mar 2024 | 0.00000887 | 0.00000072 | 8.83% | 0.00000803 | 0.00000933 | 0.00000694 | 306,564.00 |
| 24 Mar 2024 | 0.00000815 | -0.00000016 | -1.93% | 0.00000840 | 0.00000912 | 0.00000767 | 294,711.00 |
| 23 Mar 2024 | 0.00000831 | 0.00000086 | 11.54% | 0.00000738 | 0.00000902 | 0.00000717 | 278,248.00 |
| 22 Mar 2024 | 0.00000745 | 0.00000029 | 4.05% | 0.00000719 | 0.00000858 | 0.00000646 | 401,474.00 |
| 21 Mar 2024 | 0.00000716 | -0.00000069 | -8.79% | 0.00000781 | 0.00000830 | 0.00000655 | 344,638.00 |
| 20 Mar 2024 | 0.00000785 | 0.00000200 | 31.60% | 0.00000631 | 0.00000881 | 0.00000607 | 320,491.00 |
| 19 Mar 2024 | 0.00000633 | -0.00000053 | -7.73% | 0.00000692 | 0.00000747 | 0.00000516 | 335,971.00 |
| 18 Mar 2024 | 0.00000686 | -0.00000100 | -12.66% | 0.00000778 | 0.00000778 | 0.00000643 | 396,754.00 |
| 17 Mar 2024 | 0.00000790 | -0.00000041 | -4.93% | 0.00000815 | 0.00000846 | 0.00000772 | 306,619.00 |
| 16 Mar 2024 | 0.00000831 | 0.00000065 | 8.49% | 0.00000774 | 0.00000918 | 0.00000760 | 349,047.00 |
| 15 Mar 2024 | 0.00000766 | -0.00000071 | -8.48% | 0.00000832 | 0.00000885 | 0.00000761 | 306,987.00 |
| 14 Mar 2024 | 0.00000837 | 0.00000003 | 0.36% | 0.00000834 | 0.00000878 | 0.00000808 | 332,103.00 |
| 13 Mar 2024 | 0.00000834 | -0.00000060 | -6.71% | 0.00000892 | 0.000011 | 0.00000806 | 435,209.00 |
| 12 Mar 2024 | 0.00000894 | -0.00000058 | -6.09% | 0.00000935 | 0.000012 | 0.00000880 | 363,562.00 |
| 11 Mar 2024 | 0.00000952 | -0.00000100 | -9.27% | 0.000011 | 0.000012 | 0.00000250 | 452,211.00 |
| 10 Mar 2024 | 0.000011 | 0.00000074 | 7.36% | 0.00001 | 0.000012 | 0.00000950 | 376,966.00 |
| 09 Mar 2024 | 0.00001 | 0.00000028 | 2.87% | 0.00000975 | 0.00001 | 0.00000960 | 314,784.00 |
| 08 Mar 2024 | 0.00000977 | -0.00000100 | -9.04% | 0.000011 | 0.000012 | 0.00000954 | 200,734.00 |
| 07 Mar 2024 | 0.000011 | -0.00000017 | -1.51% | 0.000011 | 0.000013 | 0.00001 | 268,719.00 |
| 06 Mar 2024 | 0.000011 | 0.00000056 | 5.25% | 0.000011 | 0.000012 | 0.00000969 | 319,226.00 |
| 05 Mar 2024 | 0.000011 | -0.00000080 | -6.97% | 0.000012 | 0.000012 | 0.00000997 | 313,661.00 |
| 04 Mar 2024 | 0.000011 | -0.00000300 | -20.86% | 0.000014 | 0.000016 | 0.000011 | 283,420.00 |
| 03 Mar 2024 | 0.000014 | -0.00000030 | -2.04% | 0.000015 | 0.000017 | 0.000014 | 293,513.00 |
| 02 Mar 2024 | 0.000015 | -0.00000009 | -0.61% | 0.000015 | 0.000017 | 0.000014 | 219,000.00 |
| 01 Mar 2024 | 0.000015 | -0.00000200 | -11.62% | 0.000017 | 0.000017 | 0.000015 | 206,654.00 |
| 29 Feb 2024 | 0.000017 | -0.00000008 | -0.46% | 0.000017 | 0.000018 | 0.000015 | 163,739.00 |
| 28 Feb 2024 | 0.000017 | -0.00000200 | -10.55% | 0.000019 | 0.00002 | 0.000017 | 196,671.00 |
| 27 Feb 2024 | 0.000019 | 0.00000200 | 11.50% | 0.000017 | 0.000019 | 0.000017 | 213,940.00 |
| 26 Feb 2024 | 0.000017 | 0.00000035 | 2.05% | 0.000017 | 0.00002 | 0.000017 | 224,144.00 |
| 25 Feb 2024 | 0.000017 | 0.00000031 | 1.85% | 0.000017 | 0.000018 | 0.000016 | 233,616.00 |
| 24 Feb 2024 | 0.000017 | 0.00000007 | 0.42% | 0.000017 | 0.000019 | 0.000016 | 266,932.00 |
| 23 Feb 2024 | 0.000017 | -0.00000200 | -10.96% | 0.000018 | 0.000018 | 0.000016 | 205,443.00 |
| 22 Feb 2024 | 0.000018 | 0.00000300 | 19.60% | 0.000015 | 0.000021 | 0.000015 | 192,389.00 |
| 21 Feb 2024 | 0.000015 | -0.00000086 | -5.32% | 0.000016 | 0.000018 | 0.000015 | 253,954.00 |
| 20 Feb 2024 | 0.000016 | -0.00000400 | -19.73% | 0.000022 | 0.000022 | 0.000015 | 306,594.00 |
| 19 Feb 2024 | 0.00002 | -0.00000073 | -3.48% | 0.000021 | 0.000022 | 0.00002 | 244,677.00 |
| 18 Feb 2024 | 0.000021 | 0.00000300 | 16.29% | 0.000018 | 0.000022 | 0.000018 | 200,467.00 |
| 17 Feb 2024 | 0.000018 | -0.00000200 | -9.81% | 0.000021 | 0.000021 | 0.000018 | 259,375.00 |
