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.
FFH.PR.I Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 18.55 | -0.02 | -0.11% | 18.55 | 18.55 | 18.55 | 32,036 |
| 16 May 2024 | 18.57 | -0.01 | -0.05% | 18.65 | 18.65 | 18.57 | 2,218 |
| 15 May 2024 | 18.58 | 0.02 | 0.11% | 18.56 | 18.58 | 18.55 | 1,500 |
| 14 May 2024 | 18.56 | -0.06 | -0.32% | 18.66 | 18.66 | 18.55 | 576 |
| 13 May 2024 | 18.62 | -0.04 | -0.21% | 18.63 | 18.63 | 18.61 | 1,600 |
| 10 May 2024 | 18.66 | 0.00 | 0.00% | 18.65 | 18.68 | 18.65 | 5,400 |
| 09 May 2024 | 18.66 | 0.00 | 0.00% | 18.66 | 18.66 | 18.66 | 331 |
| 08 May 2024 | 18.66 | -0.08 | -0.43% | 18.68 | 18.69 | 18.66 | 2,400 |
| 07 May 2024 | 18.74 | 0.04 | 0.21% | 18.69 | 18.75 | 18.69 | 14,211 |
| 06 May 2024 | 18.70 | 0.07 | 0.38% | 18.74 | 18.75 | 18.70 | 6,900 |
| 03 May 2024 | 18.63 | -0.11 | -0.59% | 18.65 | 18.75 | 18.63 | 12,361 |
| 02 May 2024 | 18.74 | 0.24 | 1.30% | 18.50 | 18.74 | 18.50 | 4,078 |
| 01 May 2024 | 18.50 | 0.13 | 0.71% | 18.35 | 18.50 | 18.35 | 12,300 |
| 30 Abr 2024 | 18.37 | 0.03 | 0.16% | 18.07 | 18.37 | 18.07 | 8,411 |
| 29 Abr 2024 | 18.34 | 0.14 | 0.77% | 18.24 | 18.34 | 18.20 | 10,090 |
| 26 Abr 2024 | 18.20 | 0.06 | 0.33% | 18.07 | 18.20 | 18.07 | 10,926 |
| 25 Abr 2024 | 18.14 | 0.03 | 0.17% | 18.15 | 18.15 | 18.14 | 1,764 |
| 24 Abr 2024 | 18.11 | 0.05 | 0.28% | 18.12 | 18.12 | 18.11 | 371 |
| 23 Abr 2024 | 18.06 | -0.09 | -0.50% | 18.06 | 18.10 | 18.06 | 2,900 |
| 22 Abr 2024 | 18.15 | 0.00 | 0.00% | 18.13 | 18.17 | 18.10 | 35,900 |
| 19 Abr 2024 | 18.15 | 0.08 | 0.44% | 18.15 | 18.15 | 18.11 | 7,319 |
| 18 Abr 2024 | 18.07 | 0.06 | 0.33% | 18.09 | 18.09 | 18.00 | 2,700 |
| 17 Abr 2024 | 18.01 | 0.01 | 0.06% | 18.01 | 18.04 | 18.00 | 3,850 |
| 16 Abr 2024 | 18.00 | -0.10 | -0.55% | 17.99 | 18.00 | 17.99 | 850 |
| 15 Abr 2024 | 18.10 | -0.05 | -0.28% | 18.14 | 18.15 | 18.10 | 12,000 |
| 12 Abr 2024 | 18.15 | -0.05 | -0.27% | 18.14 | 18.15 | 18.13 | 3,950 |
| 11 Abr 2024 | 18.20 | -0.01 | -0.05% | 18.18 | 18.20 | 18.18 | 3,662 |
| 10 Abr 2024 | 18.21 | 0.03 | 0.17% | 18.23 | 18.25 | 18.21 | 2,900 |
| 09 Abr 2024 | 18.18 | 0.00 | 0.00% | 18.05 | 18.18 | 18.05 | 1,800 |
| 08 Abr 2024 | 18.18 | 0.08 | 0.44% | 18.19 | 18.24 | 18.18 | 2,648 |
| 05 Abr 2024 | 18.10 | 0.11 | 0.61% | 17.99 | 18.10 | 17.99 | 19,500 |
| 04 Abr 2024 | 17.99 | -0.01 | -0.06% | 17.86 | 17.99 | 17.86 | 36,245 |
| 03 Abr 2024 | 18.00 | 0.05 | 0.28% | 18.00 | 18.00 | 18.00 | 800 |
| 02 Abr 2024 | 17.95 | 0.00 | 0.00% | 17.95 | 17.95 | 17.95 | 0 |
| 01 Abr 2024 | 17.95 | 0.00 | 0.00% | 17.90 | 17.95 | 17.90 | 880 |
| 28 Mar 2024 | 17.95 | 0.02 | 0.11% | 17.95 | 17.95 | 17.95 | 1,702 |
| 27 Mar 2024 | 17.93 | 0.07 | 0.39% | 17.83 | 17.93 | 17.83 | 4,420 |
| 26 Mar 2024 | 17.86 | 0.01 | 0.06% | 17.94 | 17.94 | 17.86 | 300 |
| 25 Mar 2024 | 17.85 | -0.02 | -0.11% | 17.86 | 17.86 | 17.85 | 9,401 |
| 22 Mar 2024 | 17.87 | -0.08 | -0.45% | 17.94 | 17.95 | 17.87 | 3,703 |
| 21 Mar 2024 | 17.95 | 0.15 | 0.84% | 17.85 | 17.95 | 17.82 | 7,223 |
| 20 Mar 2024 | 17.80 | 0.01 | 0.06% | 17.80 | 17.84 | 17.80 | 4,000 |
| 19 Mar 2024 | 17.79 | 0.09 | 0.51% | 17.70 | 17.79 | 17.70 | 200 |
| 18 Mar 2024 | 17.70 | 0.00 | 0.00% | 17.75 | 17.75 | 17.70 | 900 |
| 15 Mar 2024 | 17.70 | 0.08 | 0.45% | 17.63 | 17.70 | 17.63 | 9,000 |
| 14 Mar 2024 | 17.62 | -0.11 | -0.62% | 17.55 | 17.62 | 17.55 | 998 |
| 13 Mar 2024 | 17.73 | -0.10 | -0.56% | 17.85 | 17.85 | 17.73 | 1,500 |
| 12 Mar 2024 | 17.83 | 0.13 | 0.73% | 17.61 | 17.83 | 17.61 | 2,500 |
| 11 Mar 2024 | 17.70 | 0.00 | 0.00% | 17.70 | 17.70 | 17.62 | 5,400 |
| 08 Mar 2024 | 17.70 | 0.00 | 0.00% | 17.70 | 17.70 | 17.70 | 1,900 |
| 07 Mar 2024 | 17.70 | 0.07 | 0.40% | 17.65 | 17.70 | 17.55 | 23,753 |
| 06 Mar 2024 | 17.63 | 0.07 | 0.40% | 17.63 | 17.63 | 17.63 | 100 |
| 05 Mar 2024 | 17.56 | 0.00 | 0.00% | 17.56 | 17.56 | 17.56 | 98 |
| 04 Mar 2024 | 17.56 | 0.06 | 0.34% | 17.48 | 17.56 | 17.48 | 400 |
| 01 Mar 2024 | 17.50 | 0.00 | 0.00% | 17.50 | 17.50 | 17.50 | 0 |
| 29 Feb 2024 | 17.50 | 0.00 | 0.00% | 17.50 | 17.50 | 17.50 | 0 |
| 28 Feb 2024 | 17.50 | 0.00 | 0.00% | 17.50 | 17.50 | 17.50 | 100 |
| 27 Feb 2024 | 17.50 | 0.10 | 0.57% | 17.38 | 17.55 | 17.38 | 2,345 |
| 26 Feb 2024 | 17.40 | 0.00 | 0.00% | 17.40 | 17.40 | 17.40 | 0 |
| 23 Feb 2024 | 17.40 | 0.00 | 0.00% | 17.34 | 17.40 | 17.34 | 1,550 |
| 22 Feb 2024 | 17.40 | 0.05 | 0.29% | 17.44 | 17.48 | 17.40 | 3,300 |
| 21 Feb 2024 | 17.35 | -0.03 | -0.17% | 17.36 | 17.36 | 17.35 | 3,600 |
| 20 Feb 2024 | 17.38 | 0.08 | 0.46% | 17.30 | 17.38 | 17.30 | 4,800 |
![Logo de All Sports Coin [OLD] (SOCETH).](/common/images/company/COIN_SOCUSD.png){kind=small}
