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.
COSM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.70005 | -0.03495 | -4.76% | 0.723 | 0.7499 | 0.70 | 51,808 |
| 15 May 2024 | 0.735 | -0.014 | -1.87% | 0.78 | 0.78 | 0.7106 | 56,759 |
| 14 May 2024 | 0.749 | 0.0493 | 7.05% | 0.71 | 0.7742 | 0.71 | 248,408 |
| 13 May 2024 | 0.6997 | 0.0097 | 1.41% | 0.6546 | 0.70 | 0.6512 | 38,763 |
| 10 May 2024 | 0.69 | 0.01 | 1.47% | 0.69 | 0.6975 | 0.6502 | 40,805 |
| 09 May 2024 | 0.68 | 0.0202 | 3.06% | 0.70 | 0.70 | 0.6502 | 21,389 |
| 08 May 2024 | 0.6598 | -0.0102 | -1.52% | 0.6597 | 0.67 | 0.6502 | 42,591 |
| 07 May 2024 | 0.67 | -0.0038 | -0.56% | 0.71 | 0.715 | 0.6542 | 43,515 |
| 06 May 2024 | 0.6738 | -0.0062 | -0.91% | 0.6625 | 0.68 | 0.65 | 29,226 |
| 03 May 2024 | 0.68 | 0.0043 | 0.64% | 0.70 | 0.70 | 0.651 | 44,876 |
| 02 May 2024 | 0.6757 | 0.0058 | 0.87% | 0.6759 | 0.695 | 0.65 | 37,335 |
| 01 May 2024 | 0.6699 | -0.0148 | -2.16% | 0.6696 | 0.6722 | 0.651 | 21,884 |
| 30 Abr 2024 | 0.6847 | -0.0242 | -3.41% | 0.6976 | 0.72 | 0.6502 | 91,956 |
| 29 Abr 2024 | 0.7089 | 0.0589 | 9.06% | 0.671 | 0.7196 | 0.645 | 228,041 |
| 26 Abr 2024 | 0.65 | 0.1331 | 25.75% | 0.505 | 0.69 | 0.505 | 469,562 |
| 25 Abr 2024 | 0.5169 | 0.0069 | 1.35% | 0.496 | 0.5319 | 0.496 | 52,136 |
| 24 Abr 2024 | 0.51 | -0.019 | -3.59% | 0.5131 | 0.5264 | 0.5005 | 78,256 |
| 23 Abr 2024 | 0.529 | 0.038 | 7.74% | 0.506 | 0.5454 | 0.49 | 154,343 |
| 22 Abr 2024 | 0.491 | 0.0072 | 1.49% | 0.4683 | 0.5079 | 0.4677 | 133,439 |
| 19 Abr 2024 | 0.4838 | -0.1239 | -20.39% | 0.62 | 0.62 | 0.48 | 675,947 |
| 18 Abr 2024 | 0.6077 | -0.0223 | -3.54% | 0.64 | 0.64 | 0.605 | 76,421 |
| 17 Abr 2024 | 0.63 | -0.0125 | -1.95% | 0.66 | 0.66 | 0.63 | 56,033 |
| 16 Abr 2024 | 0.6425 | -0.0075 | -1.15% | 0.662 | 0.67 | 0.637 | 56,858 |
| 15 Abr 2024 | 0.65 | -0.0552 | -7.83% | 0.70 | 0.7052 | 0.63 | 153,872 |
| 12 Abr 2024 | 0.7052 | -0.023 | -3.16% | 0.72 | 0.7257 | 0.675 | 116,387 |
| 11 Abr 2024 | 0.7282 | 0.037 | 5.35% | 0.6909 | 0.73 | 0.68 | 117,707 |
| 10 Abr 2024 | 0.6912 | 0.0011 | 0.16% | 0.68 | 0.725 | 0.6731 | 66,543 |
| 09 Abr 2024 | 0.6901 | -0.0076 | -1.09% | 0.6991 | 0.6991 | 0.666399 | 54,274 |
| 08 Abr 2024 | 0.6977 | 0.0048 | 0.69% | 0.6985 | 0.7173 | 0.683 | 45,387 |
| 05 Abr 2024 | 0.6929 | 0.0029 | 0.42% | 0.6799 | 0.7091 | 0.6799 | 52,231 |
| 04 Abr 2024 | 0.69 | -0.005 | -0.72% | 0.71 | 0.71 | 0.685 | 38,632 |
| 03 Abr 2024 | 0.695 | -0.015 | -2.11% | 0.71 | 0.71 | 0.68 | 119,599 |
| 02 Abr 2024 | 0.71 | 0.01 | 1.43% | 0.705 | 0.7193 | 0.68 | 35,658 |
| 01 Abr 2024 | 0.70 | -0.01 | -1.41% | 0.7172 | 0.728 | 0.6829 | 93,505 |
| 28 Mar 2024 | 0.71 | 0.0002 | 0.03% | 0.6985 | 0.735 | 0.69 | 175,528 |
| 27 Mar 2024 | 0.7098 | 0.0429 | 6.43% | 0.67 | 0.71 | 0.6426 | 145,271 |
| 26 Mar 2024 | 0.6669 | 0.0079 | 1.20% | 0.659 | 0.68 | 0.645 | 104,830 |
| 25 Mar 2024 | 0.659 | 0.026 | 4.11% | 0.63 | 0.6663 | 0.629 | 121,034 |
| 22 Mar 2024 | 0.633 | 0.012 | 1.93% | 0.64 | 0.64 | 0.61 | 176,455 |
| 21 Mar 2024 | 0.621 | -0.0524 | -7.78% | 0.68 | 0.79 | 0.6152 | 1,100,782 |
| 20 Mar 2024 | 0.6734 | -0.0026 | -0.38% | 0.6611 | 0.70 | 0.6611 | 109,245 |
| 19 Mar 2024 | 0.676 | -0.0246 | -3.51% | 0.71 | 0.757 | 0.66 | 1,405,112 |
| 18 Mar 2024 | 0.7006 | -0.0395 | -5.34% | 0.79 | 0.86 | 0.6861 | 854,096 |
| 15 Mar 2024 | 0.7401 | 0.0185 | 2.56% | 0.7301 | 0.8411 | 0.714 | 865,260 |
| 14 Mar 2024 | 0.7216 | -0.0404 | -5.30% | 0.77 | 0.77 | 0.707 | 133,970 |
| 13 Mar 2024 | 0.762 | -0.023 | -2.93% | 0.80 | 0.80 | 0.76 | 77,031 |
| 12 Mar 2024 | 0.785 | -0.0002 | -0.03% | 0.7817 | 0.7852 | 0.763 | 42,328 |
| 11 Mar 2024 | 0.7852 | 0.0192 | 2.51% | 0.799 | 0.799 | 0.7615 | 86,370 |
| 08 Mar 2024 | 0.766 | -0.007 | -0.91% | 0.7749 | 0.785 | 0.7603 | 53,631 |
| 07 Mar 2024 | 0.773 | 0.011 | 1.44% | 0.7745 | 0.80 | 0.76 | 71,128 |
| 06 Mar 2024 | 0.762 | -0.023 | -2.93% | 0.7849 | 0.7849 | 0.75 | 48,388 |
| 05 Mar 2024 | 0.785 | -0.0049 | -0.62% | 0.78 | 0.7851 | 0.76 | 154,592 |
| 04 Mar 2024 | 0.7899 | 0.0044 | 0.56% | 0.805 | 0.8145 | 0.7702 | 71,913 |
| 01 Mar 2024 | 0.7855 | 0.0105 | 1.35% | 0.76 | 0.7999 | 0.7501 | 218,029 |
| 29 Feb 2024 | 0.775 | -0.0028 | -0.36% | 0.7869 | 0.82 | 0.75 | 260,296 |
| 28 Feb 2024 | 0.7778 | 0.0202 | 2.67% | 0.78 | 0.7899 | 0.75 | 124,599 |
| 27 Feb 2024 | 0.7576 | -0.0124 | -1.61% | 0.751 | 0.789999 | 0.7457 | 211,227 |
| 26 Feb 2024 | 0.77 | 0.0051 | 0.67% | 0.7754 | 0.81 | 0.7378 | 299,706 |
| 23 Feb 2024 | 0.7649 | -0.0051 | -0.66% | 0.7702 | 0.79979 | 0.7551 | 157,314 |
| 22 Feb 2024 | 0.77 | -0.037 | -4.58% | 0.8099 | 0.8199 | 0.6855 | 692,027 |
| 21 Feb 2024 | 0.807 | -0.026 | -3.12% | 0.80 | 0.8799 | 0.765 | 802,176 |
| 20 Feb 2024 | 0.833 | 0.003 | 0.36% | 0.828 | 0.87 | 0.81 | 328,008 |
