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.
FTXG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 24.4472 | -0.05 | -0.22% | 24.56 | 24.5967 | 24.44 | 91,476 |
| 23 May 2024 | 24.50 | -0.40 | -1.61% | 24.85 | 24.85 | 24.50 | 17,311 |
| 22 May 2024 | 24.90 | 0.01 | 0.05% | 24.82 | 24.90 | 24.801 | 4,264 |
| 21 May 2024 | 24.8877 | 0.08 | 0.32% | 24.88 | 24.8877 | 24.76 | 4,816 |
| 20 May 2024 | 24.8084 | -0.11 | -0.45% | 24.91 | 24.92 | 24.8084 | 5,880 |
| 17 May 2024 | 24.9217 | -0.09 | -0.35% | 24.96 | 24.99 | 24.911 | 8,992 |
| 16 May 2024 | 25.01 | 0.21 | 0.83% | 24.82 | 25.04 | 24.82 | 38,263 |
| 15 May 2024 | 24.8035 | -0.19 | -0.77% | 24.98 | 25.00 | 24.79 | 12,971 |
| 14 May 2024 | 24.9955 | -0.10 | -0.38% | 25.12 | 25.12 | 24.92 | 6,285 |
| 13 May 2024 | 25.0911 | 0.04 | 0.17% | 25.11 | 25.17 | 25.07 | 6,309 |
| 10 May 2024 | 25.0494 | 0.20 | 0.81% | 24.86 | 25.05 | 24.86 | 2,488 |
| 09 May 2024 | 24.8483 | 0.13 | 0.54% | 24.73 | 24.8599 | 24.72 | 5,525 |
| 08 May 2024 | 24.7154 | -0.05 | -0.22% | 24.77 | 24.823 | 24.71 | 12,829 |
| 07 May 2024 | 24.77 | 0.37 | 1.52% | 24.55 | 24.77 | 24.55 | 8,524 |
| 06 May 2024 | 24.40 | -0.12 | -0.50% | 24.52 | 24.545 | 24.275 | 12,691 |
| 03 May 2024 | 24.5218 | -0.01 | -0.03% | 24.58 | 24.58 | 24.39 | 4,678 |
| 02 May 2024 | 24.53 | 0.32 | 1.32% | 24.37 | 24.581 | 24.37 | 18,739 |
| 01 May 2024 | 24.21 | -0.26 | -1.06% | 24.33 | 24.36 | 24.1475 | 11,641 |
| 30 Abr 2024 | 24.47 | -0.27 | -1.09% | 24.70 | 24.74 | 24.445 | 29,770 |
| 29 Abr 2024 | 24.74 | 0.24 | 0.98% | 24.55 | 24.74 | 24.54 | 3,517 |
| 26 Abr 2024 | 24.50 | -0.11 | -0.46% | 24.54 | 24.6201 | 24.50 | 4,569 |
| 25 Abr 2024 | 24.6144 | -0.11 | -0.43% | 24.70 | 24.80 | 24.56 | 9,413 |
| 24 Abr 2024 | 24.72 | 0.22 | 0.90% | 24.31 | 24.75 | 24.30 | 10,946 |
| 23 Abr 2024 | 24.50 | -0.01 | -0.04% | 24.50 | 24.52 | 24.44 | 30,962 |
| 22 Abr 2024 | 24.51 | 0.19 | 0.78% | 24.37 | 24.572 | 24.3097 | 11,920 |
| 19 Abr 2024 | 24.32 | 0.30 | 1.24% | 24.02 | 24.33 | 24.02 | 8,281 |
| 18 Abr 2024 | 24.0214 | 0.12 | 0.51% | 23.95 | 24.0214 | 23.92 | 3,532 |
| 17 Abr 2024 | 23.90 | 0.14 | 0.59% | 23.87 | 23.9195 | 23.80 | 8,062 |
| 16 Abr 2024 | 23.76 | 0.02 | 0.09% | 23.73 | 23.80 | 23.681 | 4,716 |
| 15 Abr 2024 | 23.7398 | -0.04 | -0.17% | 23.93 | 23.96 | 23.6201 | 8,811 |
| 12 Abr 2024 | 23.78 | -0.42 | -1.72% | 24.07 | 24.07 | 23.76 | 15,848 |
| 11 Abr 2024 | 24.1967 | -0.13 | -0.51% | 24.38 | 24.38 | 24.091 | 9,731 |
| 10 Abr 2024 | 24.3219 | -0.26 | -1.05% | 24.40 | 24.40 | 24.22 | 13,476 |
| 09 Abr 2024 | 24.58 | 0.13 | 0.53% | 24.54 | 24.58 | 24.42 | 30,508 |
| 08 Abr 2024 | 24.4497 | -0.02 | -0.08% | 24.45 | 24.53 | 24.44 | 4,603 |
| 05 Abr 2024 | 24.47 | -0.04 | -0.16% | 24.47 | 24.48 | 24.371 | 12,910 |
| 04 Abr 2024 | 24.51 | 0.01 | 0.04% | 24.64 | 24.64 | 24.4799 | 8,978 |
| 03 Abr 2024 | 24.50 | -0.24 | -0.95% | 24.66 | 24.69 | 24.49 | 22,745 |
| 02 Abr 2024 | 24.735 | -0.05 | -0.18% | 24.78 | 24.85 | 24.70 | 15,721 |
| 01 Abr 2024 | 24.78 | -0.08 | -0.32% | 24.87 | 24.87 | 24.75 | 8,442 |
| 28 Mar 2024 | 24.8603 | 0.06 | 0.24% | 24.81 | 24.91 | 24.81 | 9,296 |
| 27 Mar 2024 | 24.80 | 0.20 | 0.81% | 24.66 | 24.801 | 24.66 | 6,658 |
| 26 Mar 2024 | 24.60 | 0.05 | 0.21% | 24.62 | 24.666 | 24.57 | 12,037 |
| 25 Mar 2024 | 24.5486 | -0.02 | -0.10% | 24.59 | 24.62 | 24.52 | 28,834 |
| 22 Mar 2024 | 24.5733 | 0.00 | 0.01% | 24.58 | 24.63 | 24.51 | 119,095 |
| 21 Mar 2024 | 24.57 | -0.02 | -0.08% | 24.48 | 24.651 | 24.47 | 10,391 |
| 20 Mar 2024 | 24.59 | 0.04 | 0.15% | 24.61 | 24.67 | 24.49 | 33,778 |
| 19 Mar 2024 | 24.5524 | 0.22 | 0.91% | 24.36 | 24.57 | 24.36 | 19,971 |
| 18 Mar 2024 | 24.33 | 0.21 | 0.87% | 24.10 | 24.43 | 24.10 | 15,965 |
| 15 Mar 2024 | 24.12 | 0.13 | 0.52% | 23.99 | 24.12 | 23.98 | 116,452 |
| 14 Mar 2024 | 23.9945 | -0.21 | -0.85% | 24.22 | 24.22 | 23.91 | 18,705 |
| 13 Mar 2024 | 24.20 | 0.13 | 0.55% | 24.15 | 24.2301 | 24.15 | 7,967 |
| 12 Mar 2024 | 24.0668 | 0.03 | 0.11% | 24.07 | 24.16 | 24.011 | 5,139 |
| 11 Mar 2024 | 24.04 | 0.18 | 0.75% | 23.88 | 24.04 | 23.88 | 20,817 |
| 08 Mar 2024 | 23.86 | 0.11 | 0.46% | 23.74 | 23.90 | 23.71 | 18,798 |
| 07 Mar 2024 | 23.75 | -0.04 | -0.17% | 23.80 | 23.82 | 23.72 | 13,100 |
| 06 Mar 2024 | 23.79 | 0.11 | 0.46% | 23.76 | 23.81 | 23.72 | 43,504 |
| 05 Mar 2024 | 23.68 | -0.04 | -0.18% | 23.77 | 23.89 | 23.67 | 4,981 |
| 04 Mar 2024 | 23.7227 | -0.05 | -0.20% | 23.69 | 23.74 | 23.66 | 10,822 |
| 01 Mar 2024 | 23.77 | -0.10 | -0.42% | 23.87 | 23.87 | 23.6921 | 15,172 |
| 29 Feb 2024 | 23.87 | 0.21 | 0.88% | 23.83 | 23.92 | 23.745 | 9,684 |
| 28 Feb 2024 | 23.6607 | -0.04 | -0.16% | 23.65 | 23.68 | 23.5802 | 18,112 |
| 27 Feb 2024 | 23.6997 | -0.06 | -0.24% | 23.75 | 23.76 | 23.6301 | 9,471 |
| 26 Feb 2024 | 23.7579 | -0.09 | -0.39% | 23.84 | 23.84 | 23.71 | 16,170 |
