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.
NYZOETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 0.00000276 | -0.00000006 | -2.13% | 0.00000282 | 0.00000285 | 0.00000271 | 1,184,654.00 |
| 07 May 2024 | 0.00000282 | 0.00000003 | 1.08% | 0.00000279 | 0.00000282 | 0.00000270 | 1,206,105.00 |
| 06 May 2024 | 0.00000279 | -0.00000012 | -4.12% | 0.00000290 | 0.00000298 | 0.00000276 | 1,109,434.00 |
| 05 May 2024 | 0.00000291 | 0.00000010 | 3.56% | 0.00000281 | 0.00000302 | 0.00000280 | 853,723.00 |
| 04 May 2024 | 0.00000281 | 0.00000011 | 4.07% | 0.00000271 | 0.00000299 | 0.00000267 | 1,147,406.00 |
| 03 May 2024 | 0.00000270 | -0.00000008 | -2.88% | 0.00000280 | 0.00000280 | 0.00000269 | 148,749.00 |
| 02 May 2024 | 0.00000278 | 0.00000004 | 1.46% | 0.00000276 | 0.00000280 | 0.00000271 | 366,400.00 |
| 01 May 2024 | 0.00000274 | -0.00000010 | -3.52% | 0.00000279 | 0.00000283 | 0.00000273 | 70,416.00 |
| 30 Abr 2024 | 0.00000284 | 0.00000017 | 6.37% | 0.00000269 | 0.00000292 | 0.00000265 | 910,300.00 |
| 29 Abr 2024 | 0.00000267 | -0.00000007 | -2.55% | 0.00000274 | 0.00000282 | 0.00000267 | 568,071.00 |
| 28 Abr 2024 | 0.00000274 | 0.00000003 | 1.11% | 0.00000271 | 0.00000274 | 0.00000263 | 328,870.00 |
| 27 Abr 2024 | 0.00000271 | -0.00000012 | -4.24% | 0.00000279 | 0.00000281 | 0.00000270 | 47,855.00 |
| 26 Abr 2024 | 0.00000283 | 0.00 | 0.00% | 0.00000284 | 0.00000285 | 0.00000282 | 4,965.00 |
| 25 Abr 2024 | 0.00000283 | -0.00000011 | -3.74% | 0.00000293 | 0.00000293 | 0.00000283 | 128,972.00 |
| 24 Abr 2024 | 0.00000294 | 0.00000008 | 2.80% | 0.00000286 | 0.00000296 | 0.00000280 | 1,123,252.00 |
| 23 Abr 2024 | 0.00000286 | 0.00000002 | 0.70% | 0.00000285 | 0.00000290 | 0.00000269 | 1,095,734.00 |
| 22 Abr 2024 | 0.00000284 | 0.00000020 | 7.58% | 0.00000265 | 0.00000319 | 0.00000257 | 1,089,313.00 |
| 21 Abr 2024 | 0.00000264 | -0.00000001 | -0.38% | 0.00000266 | 0.00000268 | 0.00000262 | 1,021,680.00 |
| 20 Abr 2024 | 0.00000265 | -0.00000003 | -1.12% | 0.00000269 | 0.00000274 | 0.00000263 | 222,222.00 |
| 19 Abr 2024 | 0.00000268 | 0.00 | 0.00% | 0.00000270 | 0.00000287 | 0.00000263 | 752,667.00 |
| 18 Abr 2024 | 0.00000268 | -0.00000008 | -2.90% | 0.00000277 | 0.00000279 | 0.00000266 | 915,517.00 |
| 17 Abr 2024 | 0.00000276 | -0.00000006 | -2.13% | 0.00000270 | 0.00000284 | 0.00000266 | 976,298.00 |
| 16 Abr 2024 | 0.00000282 | 0.00000006 | 2.17% | 0.00000275 | 0.00000285 | 0.00000273 | 223,016.00 |
| 15 Abr 2024 | 0.00000276 | 0.00 | 0.00% | 0.00000277 | 0.00000281 | 0.00000264 | 485,441.00 |
| 14 Abr 2024 | 0.00000276 | -0.00000016 | -5.48% | 0.00000294 | 0.00000311 | 0.00000275 | 220,804.00 |
| 13 Abr 2024 | 0.00000292 | 0.00000021 | 7.75% | 0.00000271 | 0.00000307 | 0.00000254 | 328,277.00 |
| 12 Abr 2024 | 0.00000271 | -0.00000004 | -1.45% | 0.00000275 | 0.00000277 | 0.00000259 | 521,311.00 |
| 11 Abr 2024 | 0.00000275 | 0.00000001 | 0.36% | 0.00000274 | 0.00000276 | 0.00000267 | 315,384.00 |
| 10 Abr 2024 | 0.00000274 | -0.00000003 | -1.08% | 0.00000275 | 0.00000284 | 0.00000272 | 505,395.00 |
| 09 Abr 2024 | 0.00000277 | 0.00000004 | 1.47% | 0.00000272 | 0.00000282 | 0.00000261 | 484,073.00 |
| 08 Abr 2024 | 0.00000273 | -0.00000020 | -6.83% | 0.00000292 | 0.00000296 | 0.00000272 | 273,863.00 |
| 07 Abr 2024 | 0.00000293 | -0.00000007 | -2.33% | 0.00000307 | 0.00000307 | 0.00000288 | 267,478.00 |
| 06 Abr 2024 | 0.00000300 | -0.00000013 | -4.15% | 0.00000348 | 0.00000352 | 0.00000299 | 537,013.00 |
| 05 Abr 2024 | 0.00000313 | 0.00000013 | 4.33% | 0.00000301 | 0.00000321 | 0.00000301 | 466,233.00 |
| 04 Abr 2024 | 0.00000300 | 0.00 | 0.00% | 0.00000299 | 0.00000306 | 0.00000291 | 312,783.00 |
| 03 Abr 2024 | 0.00000300 | 0.00000001 | 0.33% | 0.00000299 | 0.00000303 | 0.00000294 | 105,607.00 |
| 02 Abr 2024 | 0.00000299 | -0.00000007 | -2.29% | 0.00000305 | 0.00000318 | 0.00000299 | 102,579.00 |
| 01 Abr 2024 | 0.00000306 | 0.00000012 | 4.08% | 0.00000296 | 0.00000314 | 0.00000296 | 209,033.00 |
| 31 Mar 2024 | 0.00000294 | -0.00000005 | -1.67% | 0.00000298 | 0.00000299 | 0.00000290 | 190,144.00 |
| 30 Mar 2024 | 0.00000299 | -0.00000009 | -2.92% | 0.00000307 | 0.00000327 | 0.00000297 | 218,336.00 |
| 29 Mar 2024 | 0.00000308 | 0.00000006 | 1.99% | 0.00000304 | 0.00000316 | 0.00000292 | 266,756.00 |
| 28 Mar 2024 | 0.00000302 | -0.00000019 | -5.92% | 0.00000321 | 0.00000328 | 0.00000289 | 972,710.00 |
| 27 Mar 2024 | 0.00000321 | 0.00000008 | 2.56% | 0.00000313 | 0.00000327 | 0.00000309 | 1,113,132.00 |
| 26 Mar 2024 | 0.00000313 | 0.00000003 | 0.97% | 0.00000312 | 0.00000319 | 0.00000305 | 1,000,614.00 |
| 25 Mar 2024 | 0.00000310 | -0.00000012 | -3.73% | 0.00000325 | 0.00000329 | 0.00000306 | 894,453.00 |
| 24 Mar 2024 | 0.00000322 | -0.00000022 | -6.40% | 0.00000346 | 0.00000350 | 0.00000322 | 1,268,005.00 |
| 23 Mar 2024 | 0.00000344 | -0.00000004 | -1.15% | 0.00000346 | 0.00000351 | 0.00000335 | 1,107,261.00 |
| 22 Mar 2024 | 0.00000348 | 0.00000033 | 10.48% | 0.00000315 | 0.00000352 | 0.00000313 | 1,271,620.00 |
| 21 Mar 2024 | 0.00000315 | 0.00000014 | 4.65% | 0.00000303 | 0.00000333 | 0.00000295 | 1,246,813.00 |
| 20 Mar 2024 | 0.00000301 | -0.00000023 | -7.10% | 0.00000327 | 0.00000335 | 0.00000288 | 1,014,482.00 |
| 19 Mar 2024 | 0.00000324 | 0.00000027 | 9.09% | 0.00000299 | 0.00000334 | 0.00000296 | 1,005,319.00 |
| 18 Mar 2024 | 0.00000297 | 0.00 | 0.00% | 0.00000296 | 0.00000307 | 0.00000284 | 1,295,253.00 |
| 17 Mar 2024 | 0.00000297 | -0.00000010 | -3.26% | 0.00000306 | 0.00000317 | 0.00000286 | 1,113,961.00 |
| 16 Mar 2024 | 0.00000307 | -0.00000005 | -1.60% | 0.00000311 | 0.00000315 | 0.00000294 | 1,312,834.00 |
| 15 Mar 2024 | 0.00000312 | 0.00000009 | 2.97% | 0.00000303 | 0.00000326 | 0.00000299 | 1,312,477.00 |
| 14 Mar 2024 | 0.00000303 | -0.00000010 | -3.19% | 0.00000313 | 0.00000319 | 0.00000296 | 1,258,549.00 |
| 13 Mar 2024 | 0.00000313 | 0.00000013 | 4.33% | 0.00000299 | 0.00000318 | 0.00000286 | 1,281,342.00 |
| 12 Mar 2024 | 0.00000300 | 0.00000010 | 3.45% | 0.00000290 | 0.00000314 | 0.00000287 | 1,061,380.00 |
| 11 Mar 2024 | 0.00000290 | -0.00000020 | -6.45% | 0.00000312 | 0.00000321 | 0.00000289 | 1,275,634.00 |
| 10 Mar 2024 | 0.00000310 | 0.00000006 | 1.97% | 0.00000307 | 0.00000317 | 0.00000299 | 1,071,867.00 |
| 09 Mar 2024 | 0.00000304 | 0.00000004 | 1.33% | 0.00000298 | 0.00000309 | 0.00000292 | 1,172,505.00 |
| 08 Mar 2024 | 0.00000300 | 0.00000010 | 3.45% | 0.00000289 | 0.00000301 | 0.00000283 | 1,472,217.00 |
| 07 Mar 2024 | 0.00000290 | -0.00000007 | -2.36% | 0.00000295 | 0.00000303 | 0.00000287 | 930,698.00 |
| 06 Mar 2024 | 0.00000297 | -0.00000015 | -4.81% | 0.00000313 | 0.00000318 | 0.00000287 | 1,265,766.00 |
| 05 Mar 2024 | 0.00000312 | 0.00000029 | 10.25% | 0.00000283 | 0.00000336 | 0.00000275 | 1,044,637.00 |
| 04 Mar 2024 | 0.00000283 | -0.00000020 | -6.60% | 0.00000299 | 0.00000318 | 0.00000282 | 1,256,484.00 |
| 03 Mar 2024 | 0.00000303 | 0.00000005 | 1.68% | 0.00000297 | 0.00000305 | 0.00000292 | 859,407.00 |
| 02 Mar 2024 | 0.00000298 | -0.00000019 | -5.99% | 0.00000316 | 0.00000319 | 0.00000290 | 1,341,517.00 |
| 01 Mar 2024 | 0.00000317 | -0.00000010 | -3.06% | 0.00000331 | 0.00000336 | 0.00000314 | 1,177,437.00 |
| 29 Feb 2024 | 0.00000327 | -0.00000005 | -1.51% | 0.00000333 | 0.00000334 | 0.00000306 | 1,211,490.00 |
| 28 Feb 2024 | 0.00000332 | 0.00000005 | 1.53% | 0.00000327 | 0.00000351 | 0.00000314 | 993,399.00 |
| 27 Feb 2024 | 0.00000327 | 0.00000021 | 6.86% | 0.00000306 | 0.00000345 | 0.00000297 | 1,243,783.00 |
| 26 Feb 2024 | 0.00000306 | -0.00000009 | -2.86% | 0.00000317 | 0.00000325 | 0.00000303 | 1,136,725.00 |
| 25 Feb 2024 | 0.00000315 | -0.00000033 | -9.48% | 0.00000348 | 0.00000349 | 0.00000312 | 1,150,760.00 |
| 24 Feb 2024 | 0.00000348 | -0.00000019 | -5.18% | 0.00000366 | 0.00000370 | 0.00000346 | 1,033,484.00 |
| 23 Feb 2024 | 0.00000367 | 0.00000004 | 1.10% | 0.00000363 | 0.00000369 | 0.00000349 | 531,889.00 |
| 22 Feb 2024 | 0.00000363 | 0.00000009 | 2.54% | 0.00000352 | 0.00000366 | 0.00000327 | 752,853.00 |
| 21 Feb 2024 | 0.00000354 | 0.00000016 | 4.73% | 0.00000339 | 0.00000359 | 0.00000330 | 1,176,551.00 |
| 20 Feb 2024 | 0.00000338 | -0.00000037 | -9.87% | 0.00000373 | 0.00000382 | 0.00000336 | 973,030.00 |
| 19 Feb 2024 | 0.00000375 | -0.00000031 | -7.64% | 0.00000397 | 0.00000422 | 0.00000345 | 946,036.00 |
| 18 Feb 2024 | 0.00000406 | 0.00000019 | 4.91% | 0.00000388 | 0.00000706 | 0.00000372 | 1,144,456.00 |
| 17 Feb 2024 | 0.00000387 | 0.00000011 | 2.93% | 0.00000379 | 0.00000391 | 0.00000374 | 1,353,892.00 |
| 16 Feb 2024 | 0.00000376 | -0.00000009 | -2.34% | 0.00000381 | 0.00000391 | 0.00000368 | 597,798.00 |
| 15 Feb 2024 | 0.00000385 | 0.00000008 | 2.12% | 0.00000375 | 0.00000389 | 0.00000368 | 1,109,003.00 |
| 14 Feb 2024 | 0.00000377 | -0.00000016 | -4.07% | 0.00000393 | 0.00000399 | 0.00000375 | 1,128,401.00 |
| 13 Feb 2024 | 0.00000393 | 0.00000002 | 0.51% | 0.00000394 | 0.00000405 | 0.00000386 | 1,124,718.00 |
| 12 Feb 2024 | 0.00000391 | -0.00000034 | -8.00% | 0.00000426 | 0.00000429 | 0.00000389 | 759,798.00 |
| 11 Feb 2024 | 0.00000425 | 0.00000001 | 0.24% | 0.00000429 | 0.00000439 | 0.00000418 | 1,053,331.00 |
| 10 Feb 2024 | 0.00000424 | 0.00000015 | 3.67% | 0.00000404 | 0.00000459 | 0.00000397 | 738,221.00 |
| 09 Feb 2024 | 0.00000409 | 0.00000014 | 3.54% | 0.00000394 | 0.00000409 | 0.00000384 | 617,487.00 |
