ADVFN Logo

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for default Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.

BNTUSD Bancor

0.886
0.004 (0.45%)
15:17:23 - Datos en tiempo real

BNTUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
27 Mar 2024 0.882 -0.013 -1.45% 0.891 0.908 0.856 9,444.00
26 Mar 2024 0.895 0.031 3.59% 0.868 0.909 0.868 9,988.00
25 Mar 2024 0.864 0.034 4.10% 0.830 0.866 0.819 14,800.00
24 Mar 2024 0.830 0.014 1.72% 0.811 0.830 0.796 2,497.00
23 Mar 2024 0.816 0.036 4.62% 0.796 0.824 0.796 3,407.00
22 Mar 2024 0.780 -0.037 -4.53% 0.813 0.836 0.777 2,946.00
21 Mar 2024 0.817 -0.013 -1.57% 0.831 0.832 0.798 5,709.00
20 Mar 2024 0.830 0.089 12.01% 0.748 0.830 0.719 3,971.00
19 Mar 2024 0.741 -0.088 -10.62% 0.839 0.842 0.737 6,511.00
18 Mar 2024 0.829 -0.039 -4.49% 0.843 0.866 0.818 5,784.00
17 Mar 2024 0.868 0.018 2.12% 0.852 0.874 0.809 2,250.00
16 Mar 2024 0.850 -0.059 -6.49% 0.901 0.923 0.837 5,891.00
15 Mar 2024 0.909 -0.081 -8.18% 0.994 0.994 0.847 20,792.00
14 Mar 2024 0.990 -0.019 -1.88% 1.01 1.01 0.929 29,921.00
13 Mar 2024 1.01 0.00 0.50% 1.01 1.06 0.990 15,651.00
12 Mar 2024 1.00 0.00 0.30% 1.00 1.01 0.927 15,083.00
11 Mar 2024 1.00 0.040 4.71% 0.963 1.03 0.922 48,261.00
10 Mar 2024 0.956 0.00 0.00% 0.963 0.975 0.927 22,015.00
09 Mar 2024 0.956 -0.001 -0.10% 0.949 0.981 0.943 13,415.00
08 Mar 2024 0.957 -0.002 -0.21% 0.960 0.968 0.904 14,824.00
07 Mar 2024 0.959 0.031 3.34% 0.932 0.964 0.921 24,476.00
06 Mar 2024 0.928 0.070 8.16% 0.854 0.930 0.832 18,030.00
05 Mar 2024 0.858 -0.076 -8.14% 0.932 0.962 0.755 44,618.00
04 Mar 2024 0.934 0.021 2.30% 0.920 0.937 0.895 13,480.00
03 Mar 2024 0.913 -0.004 -0.44% 0.915 0.935 0.833 39,738.00
02 Mar 2024 0.917 0.017 1.89% 0.904 0.918 0.881 25,331.00
01 Mar 2024 0.900 0.048 5.63% 0.859 0.906 0.859 11,083.00
29 Feb 2024 0.852 -0.021 -2.41% 0.871 0.899 0.836 26,179.00
28 Feb 2024 0.873 0.009 1.04% 0.872 0.892 0.780 21,609.00
27 Feb 2024 0.864 0.036 4.35% 0.826 0.910 0.826 44,495.00
26 Feb 2024 0.828 0.023 2.86% 0.803 0.832 0.785 6,723.00
25 Feb 2024 0.805 0.016 2.03% 0.785 0.806 0.785 2,166.00
24 Feb 2024 0.789 0.039 5.20% 0.766 0.790 0.745 3,375.00
23 Feb 2024 0.750 -0.025 -3.23% 0.759 0.772 0.745 4,775.00
22 Feb 2024 0.775 0.016 2.11% 0.757 0.775 0.744 10,235.00
21 Feb 2024 0.759 -0.028 -3.56% 0.789 0.789 0.732 26,333.00
20 Feb 2024 0.787 -0.024 -2.96% 0.817 0.823 0.753 8,610.00
19 Feb 2024 0.811 0.006 0.75% 0.802 0.824 0.802 3,660.00
18 Feb 2024 0.805 0.004 0.50% 0.800 0.805 0.782 5,139.00
17 Feb 2024 0.801 -0.021 -2.55% 0.813 0.813 0.773 9,142.00
16 Feb 2024 0.822 -0.009 -1.08% 0.847 0.870 0.810 45,875.00
15 Feb 2024 0.831 0.018 2.21% 0.823 0.852 0.822 48,668.00
14 Feb 2024 0.813 0.028 3.57% 0.789 0.822 0.789 2,726.00
13 Feb 2024 0.785 -0.010 -1.26% 0.797 0.797 0.775 4,382.00
12 Feb 2024 0.795 0.022 2.85% 0.773 0.795 0.764 3,883.00
11 Feb 2024 0.773 0.012 1.58% 0.766 0.802 0.766 23,182.00
10 Feb 2024 0.761 0.013 1.74% 0.751 0.762 0.745 8,181.00
09 Feb 2024 0.748 0.016 2.19% 0.739 0.750 0.739 6,495.00
08 Feb 2024 0.732 0.007 0.97% 0.723 0.739 0.723 4,570.00
07 Feb 2024 0.725 0.004 0.55% 0.718 0.726 0.718 1,109.00
06 Feb 2024 0.721 0.011 1.55% 0.715 0.721 0.713 643.00
05 Feb 2024 0.710 0.006 0.85% 0.689 0.723 0.689 2,053.00
04 Feb 2024 0.704 -0.013 -1.81% 0.711 0.711 0.699 1,422.00
03 Feb 2024 0.717 -0.007 -0.97% 0.726 0.726 0.717 510.00
02 Feb 2024 0.724 0.022 3.13% 0.713 0.727 0.713 5,805.00
01 Feb 2024 0.702 0.013 1.89% 0.684 0.703 0.675 676.00
31 Ene 2024 0.689 -0.023 -3.23% 0.719 0.719 0.689 12,439.00
30 Ene 2024 0.712 0.005 0.71% 0.707 0.720 0.707 5,364.00
29 Ene 2024 0.707 0.023 3.36% 0.689 0.707 0.687 340.00
28 Ene 2024 0.684 -0.010 -1.44% 0.697 0.701 0.684 1,349.00
27 Ene 2024 0.694 0.00 0.00% 0.705 0.705 0.693 2,357.00
26 Ene 2024 0.694 0.024 3.58% 0.668 0.694 0.668 1,822.00
25 Ene 2024 0.670 -0.007 -1.03% 0.674 0.674 0.652 4,944.00
24 Ene 2024 0.677 0.008 1.20% 0.663 0.686 0.663 970.00
23 Ene 2024 0.669 -0.017 -2.48% 0.696 0.699 0.639 4,380.00
22 Ene 2024 0.686 -0.067 -8.90% 0.739 0.739 0.686 7,549.00
21 Ene 2024 0.753 -0.012 -1.57% 0.754 0.754 0.744 1,275.00
20 Ene 2024 0.765 0.028 3.80% 0.744 0.767 0.741 5,015.00
19 Ene 2024 0.737 0.006 0.82% 0.731 0.752 0.707 8,899.00
18 Ene 2024 0.731 -0.038 -4.94% 0.784 0.794 0.722 21,467.00
17 Ene 2024 0.769 -0.020 -2.53% 0.783 0.786 0.768 16,238.00
16 Ene 2024 0.789 0.022 2.87% 0.773 0.792 0.767 12,152.00
15 Ene 2024 0.767 0.023 3.09% 0.754 0.788 0.754 13,601.00
14 Ene 2024 0.744 -0.030 -3.88% 0.760 0.778 0.744 8,556.00
13 Ene 2024 0.774 0.021 2.79% 0.759 0.778 0.738 1,347.00
12 Ene 2024 0.753 -0.033 -4.20% 0.797 0.809 0.737 15,313.00
11 Ene 2024 0.786 0.006 0.77% 0.779 0.816 0.774 4,541.00
10 Ene 2024 0.780 0.045 6.12% 0.742 0.793 0.727 21,531.00
09 Ene 2024 0.735 -0.017 -2.26% 0.745 0.748 0.710 2,109.00
08 Ene 2024 0.752 0.047 6.67% 0.713 0.760 0.683 29,386.00
07 Ene 2024 0.705 -0.025 -3.42% 0.732 0.761 0.701 15,143.00
06 Ene 2024 0.730 -0.007 -0.95% 0.748 0.748 0.713 2,316.00
05 Ene 2024 0.737 -0.050 -6.35% 0.791 0.791 0.725 45,153.00
04 Ene 2024 0.787 0.067 9.31% 0.708 0.806 0.707 16,332.00
03 Ene 2024 0.720 -0.049 -6.37% 0.764 0.791 0.647 34,349.00
02 Ene 2024 0.769 0.006 0.79% 0.770 0.817 0.764 11,693.00
01 Ene 2024 0.763 0.028 3.81% 0.737 0.764 0.728 2,991.00
31 Dic 2023 0.735 -0.005 -0.68% 0.734 0.763 0.729 3,647.00
30 Dic 2023 0.740 -0.005 -0.67% 0.752 0.754 0.738 605.00
29 Dic 2023 0.745 -0.019 -2.49% 0.764 0.781 0.742 4,371.00

Su Consulta Reciente

Delayed Upgrade Clock