Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
EQDS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 525.80 | 1.55 | 0.30% | 525.80 | 525.80 | 525.80 | 17,617 |
| 30 May 2024 | 524.25 | 1.90 | 0.36% | 523.70 | 525.15 | 520.60 | 11,327 |
| 29 May 2024 | 522.35 | -5.05 | -0.96% | 522.35 | 522.35 | 522.35 | 3,284 |
| 28 May 2024 | 527.40 | -1.85 | -0.35% | 533.80 | 533.80 | 525.80 | 3,345 |
| 24 May 2024 | 529.25 | -0.30 | -0.06% | 526.30 | 529.65 | 526.30 | 5,244 |
| 23 May 2024 | 529.55 | -0.15 | -0.03% | 531.80 | 532.25 | 528.30 | 790 |
| 22 May 2024 | 529.70 | -2.20 | -0.41% | 530.20 | 530.20 | 528.05 | 11,983 |
| 21 May 2024 | 531.90 | -3.40 | -0.64% | 534.50 | 534.50 | 530.05 | 10,838 |
| 20 May 2024 | 535.30 | 2.90 | 0.54% | 533.70 | 535.30 | 533.10 | 17,304 |
| 17 May 2024 | 532.40 | -5.20 | -0.97% | 532.40 | 533.95 | 531.85 | 1,820 |
| 16 May 2024 | 537.60 | -4.70 | -0.87% | 537.50 | 538.20 | 533.25 | 52,135 |
| 15 May 2024 | 542.30 | 4.50 | 0.84% | 540.50 | 542.70 | 539.05 | 4,479 |
| 14 May 2024 | 537.80 | 1.45 | 0.27% | 537.80 | 537.80 | 537.80 | 4,763 |
| 13 May 2024 | 536.35 | -1.20 | -0.22% | 537.90 | 538.45 | 535.70 | 23,195 |
| 10 May 2024 | 537.55 | 4.05 | 0.76% | 537.10 | 538.30 | 536.65 | 30,332 |
| 09 May 2024 | 533.50 | 1.75 | 0.33% | 530.20 | 534.25 | 529.90 | 12,526 |
| 08 May 2024 | 531.75 | 3.45 | 0.65% | 530.90 | 533.35 | 530.30 | 21,479 |
| 07 May 2024 | 528.30 | 11.30 | 2.19% | 523.80 | 528.35 | 522.75 | 48,341 |
| 03 May 2024 | 517.00 | 3.75 | 0.73% | 514.30 | 518.70 | 513.00 | 38,201 |
| 02 May 2024 | 513.25 | 2.75 | 0.54% | 512.00 | 514.95 | 512.00 | 5,207 |
| 01 May 2024 | 510.50 | -2.05 | -0.40% | 511.00 | 512.10 | 509.60 | 7,330 |
| 30 Abr 2024 | 512.55 | -4.30 | -0.83% | 516.10 | 517.75 | 512.15 | 31,424 |
| 29 Abr 2024 | 516.85 | -1.20 | -0.23% | 519.10 | 519.85 | 516.65 | 6,051 |
| 26 Abr 2024 | 518.05 | 6.75 | 1.32% | 516.70 | 518.35 | 515.40 | 7,067 |
| 25 Abr 2024 | 511.30 | -6.50 | -1.26% | 515.00 | 515.00 | 508.15 | 17,905 |
| 24 Abr 2024 | 517.80 | -3.95 | -0.76% | 521.50 | 521.70 | 517.45 | 78,779 |
| 23 Abr 2024 | 521.75 | 4.70 | 0.91% | 521.75 | 521.75 | 521.75 | 15,160 |
| 22 Abr 2024 | 517.05 | 5.90 | 1.15% | 515.00 | 518.45 | 513.30 | 15,069 |
| 19 Abr 2024 | 511.15 | -0.15 | -0.03% | 509.20 | 511.45 | 508.20 | 3,346 |
| 18 Abr 2024 | 511.30 | 3.45 | 0.68% | 512.20 | 512.20 | 508.50 | 43,321 |
| 17 Abr 2024 | 507.85 | 0.00 | 0.00% | 505.90 | 511.20 | 505.90 | 55,628 |
| 16 Abr 2024 | 507.85 | -6.50 | -1.26% | 508.20 | 510.10 | 505.50 | 47,376 |
| 15 Abr 2024 | 514.35 | 0.00 | 0.00% | 516.90 | 518.70 | 513.90 | 11,506 |
| 12 Abr 2024 | 514.35 | 0.65 | 0.13% | 518.10 | 518.55 | 513.50 | 1,966 |
| 11 Abr 2024 | 513.70 | -1.75 | -0.34% | 516.20 | 516.20 | 511.05 | 4,144 |
| 10 Abr 2024 | 515.45 | -0.85 | -0.16% | 518.10 | 519.00 | 511.30 | 14,172 |
| 09 Abr 2024 | 516.30 | -5.00 | -0.96% | 519.50 | 520.25 | 515.25 | 6,802 |
| 08 Abr 2024 | 521.30 | 2.25 | 0.43% | 519.20 | 521.80 | 518.65 | 18,959 |
| 05 Abr 2024 | 519.05 | -3.45 | -0.66% | 518.10 | 519.50 | 518.10 | 53,197 |
| 04 Abr 2024 | 522.50 | -0.40 | -0.08% | 524.90 | 524.90 | 521.90 | 3,495 |
| 03 Abr 2024 | 522.90 | 1.35 | 0.26% | 521.90 | 523.30 | 520.95 | 12,371 |
| 02 Abr 2024 | 521.55 | -3.35 | -0.64% | 525.20 | 527.95 | 521.05 | 17,933 |
| 28 Mar 2024 | 524.90 | -0.85 | -0.16% | 524.60 | 526.40 | 524.60 | 28,475 |
| 27 Mar 2024 | 525.75 | 1.15 | 0.22% | 525.50 | 527.20 | 525.35 | 92,219 |
| 26 Mar 2024 | 524.60 | 1.30 | 0.25% | 522.80 | 526.00 | 522.80 | 14,397 |
| 25 Mar 2024 | 523.30 | -1.85 | -0.35% | 525.00 | 525.15 | 521.60 | 29,962 |
| 22 Mar 2024 | 525.15 | 0.45 | 0.09% | 526.00 | 526.10 | 523.40 | 27,832 |
| 21 Mar 2024 | 524.70 | 7.40 | 1.43% | 519.30 | 525.40 | 519.30 | 17,129 |
| 20 Mar 2024 | 517.30 | 1.95 | 0.38% | 515.90 | 517.30 | 514.05 | 36,765 |
| 19 Mar 2024 | 515.35 | -0.15 | -0.03% | 515.20 | 515.45 | 513.50 | 6,388 |
| 18 Mar 2024 | 515.50 | -1.30 | -0.25% | 515.50 | 515.60 | 514.90 | 82,776 |
| 15 Mar 2024 | 516.80 | 0.60 | 0.12% | 514.70 | 519.20 | 514.70 | 4,781 |
| 14 Mar 2024 | 516.20 | -0.90 | -0.17% | 519.40 | 519.40 | 515.55 | 18,304 |
| 13 Mar 2024 | 517.10 | 1.20 | 0.23% | 516.50 | 518.40 | 516.50 | 15,072 |
| 12 Mar 2024 | 515.90 | 4.30 | 0.84% | 513.50 | 516.65 | 512.55 | 16,158 |
| 11 Mar 2024 | 511.60 | -2.05 | -0.40% | 513.80 | 515.80 | 509.70 | 25,970 |
| 08 Mar 2024 | 513.65 | -1.05 | -0.20% | 515.00 | 515.35 | 510.85 | 5,499 |
| 07 Mar 2024 | 514.70 | 6.30 | 1.24% | 507.70 | 516.15 | 507.55 | 925 |
| 06 Mar 2024 | 508.40 | 1.50 | 0.30% | 507.30 | 509.80 | 505.85 | 17,798 |
| 05 Mar 2024 | 506.90 | -1.70 | -0.33% | 507.80 | 509.10 | 506.00 | 10,329 |
| 04 Mar 2024 | 508.60 | -2.80 | -0.55% | 511.20 | 511.20 | 507.20 | 11,669 |
![Logo de Shyft [ Wrapped ] (SHFTETH).](/common/images/company/COIN_SHFTUSD.png){kind=small}
