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.
METISETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 0.019292 | -0.000575 | -2.89% | 0.019804 | 0.020135 | 0.019201 | 147.00 |
| 05 May 2024 | 0.019868 | 0.000148 | 0.75% | 0.019697 | 0.019906 | 0.019309 | 144.00 |
| 04 May 2024 | 0.019719 | -0.000157 | -0.79% | 0.019835 | 0.019934 | 0.01962 | 138.00 |
| 03 May 2024 | 0.019877 | -0.000103 | -0.52% | 0.019963 | 0.020186 | 0.019546 | 163.00 |
| 02 May 2024 | 0.019979 | 0.000051 | 0.26% | 0.019992 | 0.020099 | 0.019562 | 156.00 |
| 01 May 2024 | 0.019928 | 0.000394 | 2.01% | 0.019542 | 0.020125 | 0.019182 | 122.00 |
| 30 Abr 2024 | 0.019535 | -0.00053 | -2.64% | 0.019952 | 0.020098 | 0.019086 | 101.00 |
| 29 Abr 2024 | 0.020065 | -0.00018 | -0.89% | 0.020255 | 0.020643 | 0.019894 | 178.00 |
| 28 Abr 2024 | 0.020245 | 0.000547 | 2.78% | 0.019637 | 0.02088 | 0.019637 | 125.00 |
| 27 Abr 2024 | 0.019698 | -0.000112 | -0.57% | 0.019803 | 0.019956 | 0.019386 | 136.00 |
| 26 Abr 2024 | 0.01981 | -0.000607 | -2.97% | 0.02043 | 0.020476 | 0.019667 | 157.00 |
| 25 Abr 2024 | 0.020418 | -0.000157 | -0.76% | 0.020627 | 0.020806 | 0.020185 | 177.00 |
| 24 Abr 2024 | 0.020575 | -0.000455 | -2.16% | 0.021007 | 0.021624 | 0.020542 | 159.00 |
| 23 Abr 2024 | 0.021029 | -0.000367 | -1.72% | 0.021397 | 0.021629 | 0.020778 | 142.00 |
| 22 Abr 2024 | 0.021396 | 0.000557 | 2.67% | 0.020829 | 0.021875 | 0.020778 | 138.00 |
| 21 Abr 2024 | 0.02084 | -0.000485 | -2.27% | 0.021345 | 0.021455 | 0.020639 | 149.00 |
| 20 Abr 2024 | 0.021324 | 0.001106 | 5.47% | 0.020299 | 0.021441 | 0.020178 | 162.00 |
| 19 Abr 2024 | 0.020219 | 0.00094 | 4.87% | 0.019319 | 0.020616 | 0.019166 | 157.00 |
| 18 Abr 2024 | 0.019279 | 0.000213 | 1.12% | 0.019006 | 0.019321 | 0.018846 | 125.00 |
| 17 Abr 2024 | 0.019066 | 0.000206 | 1.09% | 0.018829 | 0.01933 | 0.018434 | 156.00 |
| 16 Abr 2024 | 0.01886 | 0.000447 | 2.43% | 0.018397 | 0.018954 | 0.018203 | 204.00 |
| 15 Abr 2024 | 0.018413 | -0.000745 | -3.89% | 0.01916 | 0.019442 | 0.018182 | 173.00 |
| 14 Abr 2024 | 0.019158 | 0.000299 | 1.58% | 0.018806 | 0.019871 | 0.018624 | 226.00 |
| 13 Abr 2024 | 0.018859 | -0.00224 | -10.62% | 0.021031 | 0.021041 | 0.017686 | 235.00 |
| 12 Abr 2024 | 0.021099 | -0.003657 | -14.77% | 0.024787 | 0.025239 | 0.019063 | 242.00 |
| 11 Abr 2024 | 0.024757 | -0.000855 | -3.34% | 0.025653 | 0.025662 | 0.024656 | 110.00 |
| 10 Abr 2024 | 0.025611 | -0.000296 | -1.14% | 0.02584 | 0.026231 | 0.025226 | 111.00 |
| 09 Abr 2024 | 0.025908 | -0.000227 | -0.87% | 0.026044 | 0.026364 | 0.025715 | 116.00 |
| 08 Abr 2024 | 0.026134 | 0.000336 | 1.30% | 0.025928 | 0.02643 | 0.02555 | 107.00 |
| 07 Abr 2024 | 0.025798 | -0.000354 | -1.35% | 0.026141 | 0.026296 | 0.025624 | 113.00 |
| 06 Abr 2024 | 0.026153 | 0.000498 | 1.94% | 0.025632 | 0.026169 | 0.025615 | 106.00 |
| 05 Abr 2024 | 0.025654 | -0.00103 | -3.86% | 0.02673 | 0.026916 | 0.025573 | 100.00 |
| 04 Abr 2024 | 0.026684 | -0.00008 | -0.30% | 0.026628 | 0.02691 | 0.026209 | 112.00 |
| 03 Abr 2024 | 0.026764 | -0.000517 | -1.90% | 0.02714 | 0.02718 | 0.0246 | 220.00 |
| 02 Abr 2024 | 0.027282 | -0.000582 | -2.09% | 0.027863 | 0.028085 | 0.026648 | 112.00 |
| 01 Abr 2024 | 0.027863 | -0.000329 | -1.17% | 0.028199 | 0.028807 | 0.027278 | 111.00 |
| 31 Mar 2024 | 0.028193 | 0.000673 | 2.44% | 0.027528 | 0.028897 | 0.027185 | 108.00 |
| 30 Mar 2024 | 0.02752 | -0.000494 | -1.76% | 0.027966 | 0.028354 | 0.02734 | 112.00 |
| 29 Mar 2024 | 0.028014 | -0.000512 | -1.79% | 0.028491 | 0.028906 | 0.027661 | 119.00 |
| 28 Mar 2024 | 0.028525 | -0.000377 | -1.30% | 0.028925 | 0.029492 | 0.027898 | 152.00 |
| 27 Mar 2024 | 0.028902 | -0.000061 | -0.21% | 0.028965 | 0.02948 | 0.028592 | 158.00 |
| 26 Mar 2024 | 0.028963 | -0.001008 | -3.36% | 0.030055 | 0.031679 | 0.028738 | 154.00 |
| 25 Mar 2024 | 0.02997 | 0.000584 | 1.99% | 0.0293 | 0.032321 | 0.028709 | 179.00 |
| 24 Mar 2024 | 0.029387 | 0.000466 | 1.61% | 0.028903 | 0.029939 | 0.028477 | 163.00 |
| 23 Mar 2024 | 0.028921 | -0.001021 | -3.41% | 0.029853 | 0.030343 | 0.02879 | 157.00 |
| 22 Mar 2024 | 0.029942 | -0.000328 | -1.08% | 0.030193 | 0.031605 | 0.029485 | 143.00 |
| 21 Mar 2024 | 0.03027 | 0.000594 | 2.00% | 0.029779 | 0.030596 | 0.028947 | 159.00 |
| 20 Mar 2024 | 0.029675 | 0.001384 | 4.89% | 0.028407 | 0.032807 | 0.027946 | 217.00 |
| 19 Mar 2024 | 0.028291 | 0.001308 | 4.85% | 0.02697 | 0.028706 | 0.026144 | 163.00 |
| 18 Mar 2024 | 0.026983 | -0.001596 | -5.58% | 0.028823 | 0.02978 | 0.026939 | 161.00 |
| 17 Mar 2024 | 0.028579 | -0.000523 | -1.80% | 0.029329 | 0.029861 | 0.028254 | 172.00 |
| 16 Mar 2024 | 0.029102 | -0.001427 | -4.67% | 0.030458 | 0.031309 | 0.028121 | 180.00 |
| 15 Mar 2024 | 0.030528 | -0.00202 | -6.21% | 0.032525 | 0.03306 | 0.02914 | 221.00 |
| 14 Mar 2024 | 0.032549 | -0.000661 | -1.99% | 0.033274 | 0.034078 | 0.03149 | 162.00 |
| 13 Mar 2024 | 0.033209 | 0.000207 | 0.63% | 0.032924 | 0.035004 | 0.032016 | 351.00 |
| 12 Mar 2024 | 0.033002 | 0.000042 | 0.13% | 0.032944 | 0.033852 | 0.031417 | 229.00 |
| 11 Mar 2024 | 0.03296 | 0.004826 | 17.15% | 0.028196 | 0.036867 | 0.0245 | 530.00 |
| 10 Mar 2024 | 0.028134 | 0.001374 | 5.13% | 0.026771 | 0.028488 | 0.026545 | 227.00 |
| 09 Mar 2024 | 0.02676 | 0.001813 | 7.27% | 0.024963 | 0.027397 | 0.024772 | 215.00 |
| 08 Mar 2024 | 0.024947 | -0.000797 | -3.10% | 0.025743 | 0.025853 | 0.024385 | 203.00 |
| 07 Mar 2024 | 0.025745 | -0.000235 | -0.90% | 0.025961 | 0.027121 | 0.025304 | 185.00 |
| 06 Mar 2024 | 0.025979 | -0.000545 | -2.05% | 0.026645 | 0.027158 | 0.024884 | 198.00 |
| 05 Mar 2024 | 0.026525 | -0.000694 | -2.55% | 0.027076 | 0.029834 | 0.02311 | 212.00 |
| 04 Mar 2024 | 0.027219 | -0.003248 | -10.66% | 0.03047 | 0.030616 | 0.025721 | 269.00 |
| 03 Mar 2024 | 0.030467 | -0.001095 | -3.47% | 0.031519 | 0.032212 | 0.028802 | 268.00 |
| 02 Mar 2024 | 0.031562 | -0.002158 | -6.40% | 0.033641 | 0.033869 | 0.030724 | 166.00 |
| 01 Mar 2024 | 0.03372 | 0.000692 | 2.09% | 0.033602 | 0.034984 | 0.03251 | 239.00 |
| 29 Feb 2024 | 0.033029 | 0.000246 | 0.75% | 0.032673 | 0.034078 | 0.031796 | 229.00 |
| 28 Feb 2024 | 0.032783 | -0.001143 | -3.37% | 0.033864 | 0.033975 | 0.03091 | 172.00 |
| 27 Feb 2024 | 0.033926 | 0.000448 | 1.34% | 0.033452 | 0.035046 | 0.031583 | 200.00 |
| 26 Feb 2024 | 0.033478 | -0.001918 | -5.42% | 0.03545 | 0.03545 | 0.03286 | 242.00 |
| 25 Feb 2024 | 0.035396 | 0.002412 | 7.31% | 0.03295 | 0.037268 | 0.032834 | 173.00 |
| 24 Feb 2024 | 0.032984 | 0.00264 | 8.70% | 0.030355 | 0.033129 | 0.029871 | 182.00 |
| 23 Feb 2024 | 0.030344 | 0.000819 | 2.77% | 0.029868 | 0.032031 | 0.029663 | 188.00 |
| 22 Feb 2024 | 0.029525 | 0.00088 | 3.07% | 0.028725 | 0.030172 | 0.028396 | 164.00 |
| 21 Feb 2024 | 0.028645 | -0.001074 | -3.61% | 0.029599 | 0.03013 | 0.027454 | 299.00 |
| 20 Feb 2024 | 0.029719 | -0.000671 | -2.21% | 0.030468 | 0.030608 | 0.028453 | 180.00 |
| 19 Feb 2024 | 0.03039 | -0.000291 | -0.95% | 0.030656 | 0.031917 | 0.030187 | 175.00 |
| 18 Feb 2024 | 0.030681 | 0.000536 | 1.78% | 0.030091 | 0.030962 | 0.029836 | 186.00 |
| 17 Feb 2024 | 0.030145 | -0.000912 | -2.94% | 0.031068 | 0.031408 | 0.0285 | 211.00 |
| 16 Feb 2024 | 0.031057 | -0.00201 | -6.08% | 0.03286 | 0.033298 | 0.0305 | 199.00 |
| 15 Feb 2024 | 0.033067 | 0.0007 | 2.16% | 0.032502 | 0.033742 | 0.03173 | 183.00 |
| 14 Feb 2024 | 0.032367 | -0.0013 | -3.86% | 0.033769 | 0.034792 | 0.03149 | 209.00 |
| 13 Feb 2024 | 0.033667 | -0.001299 | -3.72% | 0.034922 | 0.035129 | 0.033347 | 188.00 |
| 12 Feb 2024 | 0.034966 | 0.000301 | 0.87% | 0.034583 | 0.035642 | 0.033913 | 202.00 |
| 11 Feb 2024 | 0.034665 | 0.000219 | 0.63% | 0.034498 | 0.038366 | 0.034379 | 183.00 |
| 10 Feb 2024 | 0.034446 | -0.000926 | -2.62% | 0.035411 | 0.036834 | 0.034077 | 184.00 |
| 09 Feb 2024 | 0.035373 | 0.000583 | 1.68% | 0.034827 | 0.035968 | 0.03462 | 170.00 |
| 08 Feb 2024 | 0.03479 | -0.000502 | -1.42% | 0.035323 | 0.036333 | 0.034485 | 192.00 |
| 07 Feb 2024 | 0.035291 | -0.001145 | -3.14% | 0.036552 | 0.036688 | 0.034582 | 200.00 |
