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.
INVETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.014581 | -0.000643 | -4.22% | 0.014701 | 0.015075 | 0.014245 | 0.00 |
| 30 Abr 2024 | 0.015224 | -0.000242 | -1.56% | 0.015319 | 0.015319 | 0.014662 | 0.00 |
| 29 Abr 2024 | 0.015467 | 0.000794 | 5.41% | 0.014423 | 0.015709 | 0.014423 | 0.00 |
| 28 Abr 2024 | 0.014673 | -0.000419 | -2.78% | 0.01515 | 0.01515 | 0.014673 | 0.00 |
| 27 Abr 2024 | 0.015092 | -0.000304 | -1.97% | 0.015092 | 0.015092 | 0.015092 | 0.00 |
| 26 Abr 2024 | 0.015396 | 0.000694 | 4.72% | 0.014729 | 0.015575 | 0.014662 | 0.00 |
| 25 Abr 2024 | 0.014702 | -0.000445 | -2.94% | 0.015058 | 0.015058 | 0.014702 | 0.00 |
| 24 Abr 2024 | 0.015148 | -0.000329 | -2.13% | 0.015439 | 0.015439 | 0.015148 | 0.00 |
| 23 Abr 2024 | 0.015477 | -0.000488 | -3.06% | 0.015398 | 0.015477 | 0.015398 | 0.00 |
| 22 Abr 2024 | 0.015965 | -0.000298 | -1.83% | 0.015381 | 0.015993 | 0.015299 | 0.00 |
| 21 Abr 2024 | 0.016263 | -0.000137 | -0.84% | 0.016487 | 0.016487 | 0.016194 | 0.00 |
| 20 Abr 2024 | 0.0164 | 0.001075 | 7.01% | 0.015471 | 0.01749 | 0.015471 | 2.00 |
| 19 Abr 2024 | 0.015325 | -0.000019 | -0.12% | 0.015314 | 0.017074 | 0.014509 | 1.00 |
| 18 Abr 2024 | 0.015343 | -0.000895 | -5.51% | 0.016061 | 0.016074 | 0.014238 | 1.00 |
| 17 Abr 2024 | 0.016238 | 0.000573 | 3.66% | 0.015516 | 0.016258 | 0.015516 | 0.00 |
| 16 Abr 2024 | 0.015665 | -0.001135 | -6.76% | 0.016094 | 0.016445 | 0.015354 | 0.00 |
| 15 Abr 2024 | 0.016801 | 0.000921 | 5.80% | 0.01503 | 0.017903 | 0.01503 | 1.00 |
| 14 Abr 2024 | 0.01588 | -0.000602 | -3.65% | 0.016593 | 0.016593 | 0.015466 | 2.00 |
| 13 Abr 2024 | 0.016482 | -0.001861 | -10.15% | 0.017417 | 0.017417 | 0.016482 | 0.00 |
| 12 Abr 2024 | 0.018343 | 0.001001 | 5.77% | 0.017401 | 0.018343 | 0.017097 | 1.00 |
| 11 Abr 2024 | 0.017342 | -0.000851 | -4.68% | 0.017637 | 0.017637 | 0.017342 | 0.00 |
| 10 Abr 2024 | 0.018193 | 0.002353 | 14.85% | 0.015848 | 0.018193 | 0.015848 | 0.00 |
| 09 Abr 2024 | 0.01584 | -0.000424 | -2.61% | 0.015536 | 0.01584 | 0.015536 | 0.00 |
| 08 Abr 2024 | 0.016264 | -0.004595 | -22.03% | 0.018316 | 0.018316 | 0.016262 | 0.00 |
| 07 Abr 2024 | 0.02086 | 0.005031 | 31.78% | 0.01627 | 0.02086 | 0.016199 | 1.00 |
| 06 Abr 2024 | 0.015829 | -0.000105 | -0.66% | 0.015829 | 0.015829 | 0.015829 | 0.00 |
| 05 Abr 2024 | 0.015933 | -0.000758 | -4.54% | 0.015595 | 0.016016 | 0.015408 | 0.00 |
| 04 Abr 2024 | 0.016691 | 0.000477 | 2.94% | 0.015967 | 0.016691 | 0.015272 | 0.00 |
| 03 Abr 2024 | 0.016214 | -0.000848 | -4.97% | 0.017104 | 0.017104 | 0.015789 | 0.00 |
| 02 Abr 2024 | 0.017062 | 0.001239 | 7.83% | 0.016743 | 0.017062 | 0.010728 | 3.00 |
| 01 Abr 2024 | 0.015824 | -0.000831 | -4.99% | 0.017141 | 0.021361 | 0.015463 | 4.00 |
| 31 Mar 2024 | 0.016655 | -0.001228 | -6.87% | 0.01717 | 0.01717 | 0.016066 | 0.00 |
| 30 Mar 2024 | 0.017883 | 0.001239 | 7.44% | 0.017436 | 0.018871 | 0.017436 | 0.00 |
| 29 Mar 2024 | 0.016645 | 0.000225 | 1.37% | 0.016641 | 0.019528 | 0.016338 | 1.00 |
| 28 Mar 2024 | 0.016419 | -0.000143 | -0.86% | 0.016485 | 0.016846 | 0.016419 | 0.00 |
| 27 Mar 2024 | 0.016562 | 0.000697 | 4.39% | 0.016562 | 0.016562 | 0.016562 | 0.00 |
| 26 Mar 2024 | 0.015865 | -0.000478 | -2.92% | 0.016757 | 0.016757 | 0.015613 | 0.00 |
| 25 Mar 2024 | 0.016343 | -0.001308 | -7.41% | 0.017169 | 0.017169 | 0.015763 | 0.00 |
| 24 Mar 2024 | 0.017652 | -0.000676 | -3.69% | 0.017907 | 0.018016 | 0.016805 | 1.00 |
| 23 Mar 2024 | 0.018327 | -0.000953 | -4.94% | 0.019542 | 0.019542 | 0.01829 | 0.00 |
| 22 Mar 2024 | 0.019281 | 0.003957 | 25.82% | 0.01491 | 0.024343 | 0.014768 | 3.00 |
| 21 Mar 2024 | 0.015324 | -0.000842 | -5.21% | 0.016795 | 0.016795 | 0.015068 | 0.00 |
| 20 Mar 2024 | 0.016166 | -0.00024 | -1.46% | 0.016287 | 0.016648 | 0.016063 | 0.00 |
| 19 Mar 2024 | 0.016406 | -0.002211 | -11.88% | 0.015259 | 0.016708 | 0.007318 | 4.00 |
| 18 Mar 2024 | 0.018617 | 0.00 | 0.00% | 0.018617 | 0.018617 | 0.018617 | 0.00 |
| 17 Mar 2024 | 0.018617 | -0.005404 | -22.50% | 0.021369 | 0.023825 | 0.015694 | 4.00 |
| 16 Mar 2024 | 0.024021 | 0.010483 | 77.43% | 0.014009 | 0.030979 | 0.014009 | 14.00 |
| 15 Mar 2024 | 0.013538 | 0.002897 | 27.22% | 0.011722 | 0.013538 | 0.011722 | 0.00 |
| 14 Mar 2024 | 0.010642 | 0.00 | 0.00% | 0.010642 | 0.010642 | 0.010642 | 0.00 |
| 13 Mar 2024 | 0.010642 | -0.000653 | -5.78% | 0.011594 | 0.011594 | 0.010642 | 0.00 |
| 12 Mar 2024 | 0.011294 | -0.001354 | -10.71% | 0.011294 | 0.011294 | 0.011294 | 0.00 |
| 11 Mar 2024 | 0.012648 | -0.000057 | -0.45% | 0.01362 | 0.014274 | 0.012648 | 0.00 |
| 10 Mar 2024 | 0.012705 | 0.002036 | 19.09% | 0.011044 | 0.012705 | 0.011044 | 2.00 |
| 09 Mar 2024 | 0.010669 | 0.000068 | 0.64% | 0.010433 | 0.010669 | 0.010433 | 0.00 |
| 08 Mar 2024 | 0.010601 | 0.000541 | 5.38% | 0.010325 | 0.010601 | 0.010227 | 0.00 |
| 07 Mar 2024 | 0.01006 | -0.001264 | -11.16% | 0.011297 | 0.012023 | 0.009867 | 0.00 |
| 06 Mar 2024 | 0.011324 | -0.000823 | -6.78% | 0.011199 | 0.011324 | 0.011199 | 0.00 |
| 05 Mar 2024 | 0.012147 | 0.000054 | 0.45% | 0.012423 | 0.012423 | 0.012147 | 0.00 |
| 04 Mar 2024 | 0.012093 | 0.00 | 0.00% | 0.012093 | 0.012093 | 0.012093 | 0.00 |
| 03 Mar 2024 | 0.012093 | 0.00 | 0.00% | 0.012093 | 0.012093 | 0.012093 | 0.00 |
| 02 Mar 2024 | 0.012093 | -0.001378 | -10.23% | 0.012679 | 0.012679 | 0.012093 | 0.00 |
| 01 Mar 2024 | 0.013471 | 0.002231 | 19.85% | 0.011463 | 0.013471 | 0.011463 | 8.00 |
| 29 Feb 2024 | 0.01124 | -0.000195 | -1.71% | 0.010673 | 0.01124 | 0.010673 | 0.00 |
| 28 Feb 2024 | 0.011435 | 0.00 | 0.00% | 0.011435 | 0.011435 | 0.011435 | 0.00 |
| 27 Feb 2024 | 0.011435 | -0.004942 | -30.18% | 0.009992 | 0.011457 | 0.009992 | 1.00 |
| 26 Feb 2024 | 0.016377 | 0.00 | 0.00% | 0.016377 | 0.016377 | 0.016377 | 0.00 |
| 25 Feb 2024 | 0.016377 | 0.005474 | 50.21% | 0.016377 | 0.016377 | 0.016377 | 2.00 |
| 24 Feb 2024 | 0.010903 | -0.000639 | -5.54% | 0.011676 | 0.011916 | 0.010892 | 0.00 |
| 23 Feb 2024 | 0.011542 | 0.001008 | 9.57% | 0.011435 | 0.011542 | 0.011435 | 0.00 |
| 22 Feb 2024 | 0.010534 | -0.000359 | -3.30% | 0.010379 | 0.010534 | 0.010379 | 0.00 |
| 21 Feb 2024 | 0.010893 | 0.000539 | 5.21% | 0.010754 | 0.010893 | 0.010754 | 0.00 |
| 20 Feb 2024 | 0.010354 | -0.000742 | -6.69% | 0.011044 | 0.015396 | 0.010354 | 2.00 |
| 19 Feb 2024 | 0.011096 | 0.000318 | 2.95% | 0.010252 | 0.011496 | 0.010252 | 0.00 |
| 18 Feb 2024 | 0.010778 | -0.000273 | -2.47% | 0.011125 | 0.011187 | 0.010778 | 0.00 |
| 17 Feb 2024 | 0.011051 | 0.000574 | 5.48% | 0.010857 | 0.011508 | 0.010857 | 0.00 |
| 16 Feb 2024 | 0.010477 | -0.000753 | -6.71% | 0.010507 | 0.010507 | 0.010477 | 0.00 |
| 15 Feb 2024 | 0.011229 | -0.00803 | -41.69% | 0.011586 | 0.011586 | 0.010817 | 0.00 |
| 14 Feb 2024 | 0.01926 | 0.007568 | 64.74% | 0.01926 | 0.01926 | 0.01926 | 2.00 |
| 13 Feb 2024 | 0.011691 | -0.000351 | -2.91% | 0.012094 | 0.012094 | 0.011691 | 0.00 |
| 12 Feb 2024 | 0.012042 | -0.000239 | -1.95% | 0.012919 | 0.012919 | 0.012042 | 0.00 |
| 11 Feb 2024 | 0.012282 | -0.000128 | -1.03% | 0.012323 | 0.012323 | 0.012282 | 0.00 |
| 10 Feb 2024 | 0.012409 | 0.00 | 0.00% | 0.012409 | 0.012409 | 0.012409 | 0.00 |
| 09 Feb 2024 | 0.012409 | -0.000527 | -4.07% | 0.014212 | 0.014212 | 0.012224 | 0.00 |
| 08 Feb 2024 | 0.012936 | 0.00 | 0.00% | 0.012936 | 0.012936 | 0.012936 | 0.00 |
| 07 Feb 2024 | 0.012936 | 0.000122 | 0.95% | 0.012936 | 0.012936 | 0.012936 | 0.00 |
| 06 Feb 2024 | 0.012814 | -0.000979 | -7.10% | 0.013655 | 0.013655 | 0.012761 | 0.00 |
| 05 Feb 2024 | 0.013793 | -0.000836 | -5.71% | 0.013893 | 0.013893 | 0.013793 | 0.00 |
| 04 Feb 2024 | 0.014629 | 0.001024 | 7.52% | 0.014629 | 0.014629 | 0.014629 | 0.00 |
| 03 Feb 2024 | 0.013605 | 0.000132 | 0.98% | 0.013481 | 0.013605 | 0.013481 | 0.00 |
| 02 Feb 2024 | 0.013474 | -0.000727 | -5.12% | 0.013333 | 0.013474 | 0.013333 | 0.00 |
