Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
METISETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 May 2024 | 0.019121 | -0.000654 | -3.31% | 0.019899 | 0.019899 | 0.018752 | 38.00 |
| 12 May 2024 | 0.019775 | -0.000088 | -0.44% | 0.019846 | 0.019994 | 0.019527 | 11.00 |
| 11 May 2024 | 0.019863 | -0.000327 | -1.62% | 0.020072 | 0.02025 | 0.019863 | 12.00 |
| 10 May 2024 | 0.020191 | 0.000115 | 0.57% | 0.020263 | 0.020335 | 0.019925 | 26.00 |
| 09 May 2024 | 0.020075 | 0.000416 | 2.11% | 0.019681 | 0.020359 | 0.019392 | 23.00 |
| 08 May 2024 | 0.019659 | 0.000411 | 2.13% | 0.019182 | 0.019742 | 0.019085 | 15.00 |
| 07 May 2024 | 0.019249 | -0.000027 | -0.14% | 0.019341 | 0.019543 | 0.018965 | 32.00 |
| 06 May 2024 | 0.019276 | -0.000579 | -2.92% | 0.019907 | 0.020103 | 0.019235 | 24.00 |
| 05 May 2024 | 0.019855 | 0.000063 | 0.32% | 0.019652 | 0.01994 | 0.019352 | 32.00 |
| 04 May 2024 | 0.019792 | -0.000039 | -0.20% | 0.019802 | 0.019918 | 0.019623 | 15.00 |
| 03 May 2024 | 0.019831 | -0.000096 | -0.48% | 0.019916 | 0.020173 | 0.019262 | 79.00 |
| 02 May 2024 | 0.019926 | 0.00000200 | 0.01% | 0.019847 | 0.020048 | 0.019541 | 21.00 |
| 01 May 2024 | 0.019924 | 0.000394 | 2.02% | 0.019622 | 0.020199 | 0.019178 | 30.00 |
| 30 Abr 2024 | 0.01953 | -0.000324 | -1.63% | 0.019973 | 0.020019 | 0.018983 | 38.00 |
| 29 Abr 2024 | 0.019854 | -0.000413 | -2.04% | 0.020191 | 0.020672 | 0.019109 | 54.00 |
| 28 Abr 2024 | 0.020267 | 0.000565 | 2.87% | 0.019705 | 0.020846 | 0.019705 | 55.00 |
| 27 Abr 2024 | 0.019702 | 0.000031 | 0.16% | 0.019808 | 0.020009 | 0.019057 | 44.00 |
| 26 Abr 2024 | 0.019671 | -0.000677 | -3.33% | 0.02032 | 0.02032 | 0.019671 | 22.00 |
| 25 Abr 2024 | 0.020347 | -0.000234 | -1.14% | 0.020687 | 0.020687 | 0.020049 | 29.00 |
| 24 Abr 2024 | 0.020581 | -0.000433 | -2.06% | 0.021084 | 0.021642 | 0.019884 | 54.00 |
| 23 Abr 2024 | 0.021013 | -0.000438 | -2.04% | 0.021387 | 0.021678 | 0.02025 | 113.00 |
| 22 Abr 2024 | 0.021451 | 0.00061 | 2.93% | 0.020975 | 0.021924 | 0.020849 | 45.00 |
| 21 Abr 2024 | 0.020841 | -0.000594 | -2.77% | 0.021307 | 0.021404 | 0.020681 | 23.00 |
| 20 Abr 2024 | 0.021435 | 0.001178 | 5.81% | 0.020236 | 0.021441 | 0.020228 | 57.00 |
| 19 Abr 2024 | 0.020258 | 0.000985 | 5.11% | 0.019398 | 0.020762 | 0.019047 | 56.00 |
| 18 Abr 2024 | 0.019273 | 0.000248 | 1.30% | 0.018947 | 0.019481 | 0.018792 | 35.00 |
| 17 Abr 2024 | 0.019025 | 0.000129 | 0.68% | 0.018835 | 0.019348 | 0.018549 | 26.00 |
| 16 Abr 2024 | 0.018896 | 0.000524 | 2.85% | 0.018439 | 0.019 | 0.018245 | 46.00 |
| 15 Abr 2024 | 0.018371 | -0.000821 | -4.28% | 0.019215 | 0.01944 | 0.018043 | 78.00 |
| 14 Abr 2024 | 0.019192 | 0.000412 | 2.19% | 0.018884 | 0.020061 | 0.018666 | 96.00 |
| 13 Abr 2024 | 0.01878 | -0.002385 | -11.27% | 0.021005 | 0.021746 | 0.018003 | 263.00 |
| 12 Abr 2024 | 0.021165 | -0.003522 | -14.27% | 0.0248 | 0.025259 | 0.019905 | 216.00 |
| 11 Abr 2024 | 0.024687 | -0.000933 | -3.64% | 0.025558 | 0.025645 | 0.024668 | 82.00 |
| 10 Abr 2024 | 0.02562 | -0.000317 | -1.22% | 0.026088 | 0.026286 | 0.024917 | 197.00 |
| 09 Abr 2024 | 0.025938 | -0.000175 | -0.67% | 0.026053 | 0.029335 | 0.0256 | 94.00 |
| 08 Abr 2024 | 0.026113 | 0.000347 | 1.34% | 0.026035 | 0.026349 | 0.025571 | 68.00 |
| 07 Abr 2024 | 0.025767 | -0.000323 | -1.24% | 0.02602 | 0.026418 | 0.024907 | 85.00 |
| 06 Abr 2024 | 0.026089 | 0.00025 | 0.97% | 0.025626 | 0.029591 | 0.024727 | 82.00 |
| 05 Abr 2024 | 0.025839 | -0.000846 | -3.17% | 0.026782 | 0.026814 | 0.02565 | 32.00 |
| 04 Abr 2024 | 0.026685 | 0.000172 | 0.65% | 0.026584 | 0.026795 | 0.026132 | 42.00 |
| 03 Abr 2024 | 0.026513 | -0.00077 | -2.82% | 0.02708 | 0.02738 | 0.026446 | 128.00 |
| 02 Abr 2024 | 0.027283 | -0.000784 | -2.79% | 0.027898 | 0.027977 | 0.02639 | 88.00 |
| 01 Abr 2024 | 0.028067 | -0.000074 | -0.26% | 0.028293 | 0.02867 | 0.027378 | 60.00 |
| 31 Mar 2024 | 0.028141 | 0.000749 | 2.73% | 0.027572 | 0.02886 | 0.027201 | 118.00 |
| 30 Mar 2024 | 0.027392 | -0.000651 | -2.32% | 0.027964 | 0.028343 | 0.027329 | 50.00 |
| 29 Mar 2024 | 0.028044 | -0.000397 | -1.40% | 0.028574 | 0.028854 | 0.027684 | 61.00 |
| 28 Mar 2024 | 0.028441 | -0.000484 | -1.67% | 0.028976 | 0.029418 | 0.027994 | 82.00 |
| 27 Mar 2024 | 0.028925 | 0.0001 | 0.35% | 0.02908 | 0.029385 | 0.028268 | 52.00 |
| 26 Mar 2024 | 0.028825 | -0.001404 | -4.64% | 0.029885 | 0.031796 | 0.028646 | 118.00 |
| 25 Mar 2024 | 0.030229 | 0.000907 | 3.09% | 0.029189 | 0.032053 | 0.028789 | 192.00 |
| 24 Mar 2024 | 0.029323 | 0.000418 | 1.45% | 0.028957 | 0.030278 | 0.028599 | 87.00 |
| 23 Mar 2024 | 0.028904 | -0.00094 | -3.15% | 0.030037 | 0.030208 | 0.028762 | 57.00 |
| 22 Mar 2024 | 0.029844 | 0.001609 | 5.70% | 0.030068 | 0.031599 | 0.029515 | 221.00 |
| 21 Mar 2024 | 0.028235 | 0.00 | 0.00% | 0.028235 | 0.028235 | 0.028235 | 0.00 |
| 20 Mar 2024 | 0.028235 | 0.000522 | 1.88% | 0.028427 | 0.028703 | 0.02797 | 22.00 |
| 19 Mar 2024 | 0.027713 | 0.000735 | 2.73% | 0.028089 | 0.028835 | 0.027432 | 72.00 |
| 18 Mar 2024 | 0.026977 | -0.001654 | -5.78% | 0.028505 | 0.029823 | 0.026517 | 120.00 |
| 17 Mar 2024 | 0.028632 | -0.000606 | -2.07% | 0.029392 | 0.030257 | 0.027565 | 350.00 |
| 16 Mar 2024 | 0.029238 | -0.001197 | -3.93% | 0.030631 | 0.03122 | 0.028151 | 242.00 |
| 15 Mar 2024 | 0.030434 | -0.00191 | -5.91% | 0.032617 | 0.032968 | 0.029906 | 512.00 |
| 14 Mar 2024 | 0.032344 | -0.00055 | -1.67% | 0.033404 | 0.034879 | 0.031473 | 420.00 |
| 13 Mar 2024 | 0.032894 | 0.00058 | 1.79% | 0.033056 | 0.03479 | 0.03218 | 308.00 |
| 12 Mar 2024 | 0.032314 | -0.000977 | -2.93% | 0.033376 | 0.033578 | 0.031458 | 368.00 |
| 11 Mar 2024 | 0.033291 | 0.005274 | 18.82% | 0.028 | 0.037353 | 0.027826 | 1,664.00 |
| 10 Mar 2024 | 0.028017 | 0.001281 | 4.79% | 0.026319 | 0.028483 | 0.026211 | 259.00 |
| 09 Mar 2024 | 0.026737 | 0.001894 | 7.62% | 0.024908 | 0.027136 | 0.024787 | 177.00 |
| 08 Mar 2024 | 0.024843 | -0.000806 | -3.14% | 0.025497 | 0.031807 | 0.024389 | 207.00 |
| 07 Mar 2024 | 0.025648 | -0.000129 | -0.50% | 0.02571 | 0.027596 | 0.025135 | 299.00 |
| 06 Mar 2024 | 0.025778 | -0.001239 | -4.59% | 0.026786 | 0.026966 | 0.025014 | 245.00 |
| 05 Mar 2024 | 0.027017 | 0.000081 | 0.30% | 0.026915 | 0.030173 | 0.025863 | 577.00 |
| 04 Mar 2024 | 0.026936 | -0.003301 | -10.92% | 0.030154 | 0.033243 | 0.025686 | 348.00 |
| 03 Mar 2024 | 0.030238 | -0.001031 | -3.30% | 0.031218 | 0.032965 | 0.030157 | 158.00 |
| 02 Mar 2024 | 0.031268 | -0.002563 | -7.58% | 0.033897 | 0.033897 | 0.030905 | 275.00 |
| 01 Mar 2024 | 0.033832 | 0.000335 | 1.00% | 0.03367 | 0.034648 | 0.032263 | 278.00 |
| 29 Feb 2024 | 0.033496 | 0.00072 | 2.20% | 0.03259 | 0.033962 | 0.031565 | 399.00 |
| 28 Feb 2024 | 0.032777 | -0.000759 | -2.26% | 0.033636 | 0.033728 | 0.031095 | 368.00 |
| 27 Feb 2024 | 0.033535 | 0.000277 | 0.83% | 0.033185 | 0.035214 | 0.031529 | 461.00 |
| 26 Feb 2024 | 0.033258 | 0.015408 | 86.32% | 0.035378 | 0.035378 | 0.033024 | 335.00 |
| 25 Feb 2024 | 0.01785 | -0.015107 | -45.84% | 0.032902 | 0.037378 | 0.01785 | 496.00 |
| 24 Feb 2024 | 0.032957 | 0.002624 | 8.65% | 0.030251 | 0.033257 | 0.030067 | 231.00 |
| 23 Feb 2024 | 0.030332 | 0.000798 | 2.70% | 0.029404 | 0.031975 | 0.029404 | 228.00 |
| 22 Feb 2024 | 0.029534 | 0.000983 | 3.44% | 0.028382 | 0.030701 | 0.028161 | 306.00 |
| 21 Feb 2024 | 0.028551 | -0.001327 | -4.44% | 0.029472 | 0.030425 | 0.028287 | 214.00 |
| 20 Feb 2024 | 0.029878 | -0.000533 | -1.75% | 0.03057 | 0.030722 | 0.028279 | 174.00 |
| 19 Feb 2024 | 0.030411 | -0.000125 | -0.41% | 0.030719 | 0.03178 | 0.030243 | 161.00 |
| 18 Feb 2024 | 0.030536 | 0.00037 | 1.23% | 0.030419 | 0.030815 | 0.029939 | 109.00 |
| 17 Feb 2024 | 0.030166 | -0.001137 | -3.63% | 0.031127 | 0.031387 | 0.029329 | 171.00 |
| 16 Feb 2024 | 0.031303 | -0.001749 | -5.29% | 0.032925 | 0.033107 | 0.029183 | 526.00 |
| 15 Feb 2024 | 0.033052 | 0.000743 | 2.30% | 0.032579 | 0.034979 | 0.031914 | 198.00 |
| 14 Feb 2024 | 0.032309 | -0.001422 | -4.22% | 0.033649 | 0.035438 | 0.032031 | 273.00 |
