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.
ESTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 110.66 | 0.58 | 0.53% | 110.00 | 111.235 | 108.52 | 740,181 |
| 17 May 2024 | 110.08 | 1.87 | 1.73% | 108.25 | 110.175 | 107.62 | 1,083,787 |
| 16 May 2024 | 108.21 | -3.02 | -2.72% | 111.02 | 111.58 | 108.18 | 997,769 |
| 15 May 2024 | 111.23 | 1.92 | 1.76% | 110.25 | 111.65 | 108.06 | 727,627 |
| 14 May 2024 | 109.31 | 1.91 | 1.78% | 107.12 | 110.00 | 107.06 | 1,178,411 |
| 13 May 2024 | 107.40 | 1.35 | 1.27% | 106.65 | 107.63 | 105.60 | 580,710 |
| 10 May 2024 | 106.05 | 1.06 | 1.01% | 105.80 | 106.5983 | 104.65 | 708,321 |
| 09 May 2024 | 104.99 | -0.66 | -0.62% | 105.99 | 106.5686 | 104.93 | 571,830 |
| 08 May 2024 | 105.65 | -1.30 | -1.22% | 105.72 | 106.365 | 105.00 | 574,083 |
| 07 May 2024 | 106.95 | -0.34 | -0.32% | 105.46 | 107.58 | 103.43 | 1,069,359 |
| 06 May 2024 | 107.29 | 1.63 | 1.54% | 105.91 | 107.88 | 105.82 | 682,305 |
| 03 May 2024 | 105.66 | -0.44 | -0.41% | 107.69 | 107.94 | 105.51 | 689,612 |
| 02 May 2024 | 106.10 | 0.35 | 0.33% | 107.00 | 107.68 | 103.90 | 1,156,050 |
| 01 May 2024 | 105.75 | 3.53 | 3.45% | 103.25 | 108.07 | 102.635 | 1,113,593 |
| 30 Abr 2024 | 102.22 | -1.70 | -1.64% | 103.25 | 104.89 | 102.20 | 1,167,248 |
| 29 Abr 2024 | 103.92 | -3.51 | -3.27% | 108.35 | 108.408 | 103.62 | 1,182,466 |
| 26 Abr 2024 | 107.43 | 2.64 | 2.52% | 105.00 | 108.72 | 105.00 | 1,066,698 |
| 25 Abr 2024 | 104.79 | 1.08 | 1.04% | 101.1315 | 104.83 | 100.72 | 928,945 |
| 24 Abr 2024 | 103.71 | 1.17 | 1.14% | 103.74 | 104.97 | 102.34 | 1,580,892 |
| 23 Abr 2024 | 102.54 | 4.18 | 4.25% | 98.29 | 103.23 | 98.00 | 1,894,550 |
| 22 Abr 2024 | 98.36 | 2.17 | 2.26% | 97.01 | 98.43 | 94.61 | 1,135,651 |
| 19 Abr 2024 | 96.19 | 0.88 | 0.92% | 94.97 | 97.90 | 94.92 | 1,566,663 |
| 18 Abr 2024 | 95.31 | 0.70 | 0.74% | 95.00 | 96.00 | 93.325 | 666,736 |
| 17 Abr 2024 | 94.61 | -0.57 | -0.60% | 95.67 | 95.84 | 94.25 | 839,806 |
| 16 Abr 2024 | 95.18 | 0.33 | 0.35% | 94.42 | 95.73 | 94.14 | 1,157,778 |
| 15 Abr 2024 | 94.85 | -2.39 | -2.46% | 96.66 | 97.19 | 94.79 | 1,253,413 |
| 12 Abr 2024 | 97.24 | -2.61 | -2.61% | 99.41 | 100.57 | 97.02 | 1,293,298 |
| 11 Abr 2024 | 99.85 | 1.62 | 1.65% | 98.96 | 99.87 | 98.29 | 918,769 |
| 10 Abr 2024 | 98.23 | -0.48 | -0.49% | 97.00 | 98.61 | 97.00 | 474,842 |
| 09 Abr 2024 | 98.71 | 0.40 | 0.41% | 98.63 | 99.125 | 97.43 | 979,344 |
| 08 Abr 2024 | 98.31 | 0.87 | 0.89% | 97.92 | 98.58 | 96.58 | 586,253 |
| 05 Abr 2024 | 97.44 | -0.19 | -0.19% | 97.77 | 98.72 | 96.795 | 1,005,430 |
| 04 Abr 2024 | 97.63 | 0.02 | 0.02% | 99.16 | 100.36 | 97.45 | 860,086 |
| 03 Abr 2024 | 97.61 | -0.37 | -0.38% | 97.46 | 98.315 | 96.57 | 1,063,552 |
| 02 Abr 2024 | 97.98 | -2.58 | -2.57% | 96.88 | 98.43 | 96.01 | 848,373 |
| 01 Abr 2024 | 100.56 | 0.32 | 0.32% | 100.09 | 101.61 | 99.80 | 994,322 |
| 28 Mar 2024 | 100.24 | 0.11 | 0.11% | 99.99 | 102.41 | 99.61 | 1,183,786 |
| 27 Mar 2024 | 100.13 | -0.32 | -0.32% | 98.90 | 100.82 | 97.90 | 1,486,743 |
| 26 Mar 2024 | 100.45 | -0.60 | -0.59% | 102.00 | 102.05 | 100.39 | 608,295 |
| 25 Mar 2024 | 101.05 | -1.33 | -1.30% | 100.98 | 102.25 | 100.6601 | 849,552 |
| 22 Mar 2024 | 102.38 | 1.45 | 1.44% | 101.10 | 102.805 | 99.97 | 944,234 |
| 21 Mar 2024 | 100.93 | -2.55 | -2.46% | 104.28 | 105.24 | 100.175 | 1,643,970 |
| 20 Mar 2024 | 103.48 | 1.64 | 1.61% | 102.79 | 103.72 | 100.67 | 1,308,530 |
| 19 Mar 2024 | 101.84 | 0.24 | 0.24% | 100.37 | 101.965 | 99.025 | 1,645,041 |
| 18 Mar 2024 | 101.60 | 0.52 | 0.51% | 100.00 | 102.90 | 99.09 | 1,397,704 |
| 15 Mar 2024 | 101.08 | -1.98 | -1.92% | 103.06 | 103.06 | 100.28 | 1,575,886 |
| 14 Mar 2024 | 103.06 | -3.17 | -2.98% | 104.49 | 105.99 | 102.82 | 867,116 |
| 13 Mar 2024 | 106.23 | 0.32 | 0.30% | 105.26 | 107.14 | 104.93 | 947,847 |
| 12 Mar 2024 | 105.91 | 2.05 | 1.97% | 104.42 | 107.18 | 103.50 | 1,157,683 |
| 11 Mar 2024 | 103.86 | -1.87 | -1.77% | 105.10 | 105.25 | 101.77 | 1,819,434 |
| 08 Mar 2024 | 105.73 | -1.07 | -1.00% | 107.31 | 109.72 | 105.06 | 1,103,962 |
| 07 Mar 2024 | 106.80 | -1.55 | -1.43% | 108.84 | 108.92 | 104.11 | 2,727,990 |
| 06 Mar 2024 | 108.35 | -0.05 | -0.05% | 110.25 | 111.38 | 107.24 | 1,612,480 |
| 05 Mar 2024 | 108.40 | 0.00 | 0.00% | 106.84 | 109.39 | 105.27 | 2,326,394 |
| 04 Mar 2024 | 108.40 | -8.61 | -7.36% | 116.71 | 117.90 | 107.625 | 3,117,803 |
| 01 Mar 2024 | 117.01 | -16.80 | -12.56% | 115.07 | 119.97 | 112.40 | 6,810,340 |
| 29 Feb 2024 | 133.81 | 4.10 | 3.16% | 129.00 | 136.06 | 129.00 | 3,383,418 |
| 28 Feb 2024 | 129.71 | -1.50 | -1.14% | 129.96 | 131.98 | 128.75 | 948,424 |
| 27 Feb 2024 | 131.21 | 0.51 | 0.39% | 132.05 | 133.249 | 130.46 | 1,139,561 |
| 26 Feb 2024 | 130.70 | 1.08 | 0.83% | 130.81 | 132.90 | 128.2201 | 1,061,212 |
| 23 Feb 2024 | 129.62 | 2.06 | 1.61% | 128.92 | 131.48 | 127.73 | 1,032,449 |
| 22 Feb 2024 | 127.56 | 6.28 | 5.18% | 126.82 | 127.97 | 124.34 | 1,083,847 |
| 21 Feb 2024 | 121.28 | -4.10 | -3.27% | 121.55 | 122.67 | 117.60 | 1,174,866 |
![Logo de BoringDAO [OLD] (BORUSD).](/common/images/company/COIN_BORUSD.png){kind=small}
