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.
AIGFF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 0.0325 | 0.0035 | 12.07% | 0.0325 | 0.0325 | 0.0325 | 18,164 |
| 06 Jun 2024 | 0.029 | -0.00085 | -2.85% | 0.029 | 0.029 | 0.029 | 250 |
| 05 Jun 2024 | 0.02985 | -0.00099 | -3.21% | 0.02985 | 0.02985 | 0.02985 | 7,200 |
| 04 Jun 2024 | 0.03084 | -0.00338 | -9.88% | 0.0286 | 0.03084 | 0.0286 | 72,000 |
| 03 Jun 2024 | 0.03422 | -0.00002 | -0.06% | 0.03422 | 0.03422 | 0.03422 | 501 |
| 31 May 2024 | 0.03424 | -0.00146 | -4.09% | 0.0336 | 0.03424 | 0.0336 | 6,000 |
| 30 May 2024 | 0.0357 | -0.00094 | -2.57% | 0.035415 | 0.03965 | 0.035415 | 13,798 |
| 29 May 2024 | 0.03664 | -0.00096 | -2.55% | 0.03664 | 0.03664 | 0.03664 | 2,000 |
| 28 May 2024 | 0.0376 | -0.00194 | -4.92% | 0.0504 | 0.0504 | 0.0376 | 13,000 |
| 24 May 2024 | 0.039544 | -0.00358 | -8.29% | 0.04652 | 0.04652 | 0.039544 | 7,363 |
| 23 May 2024 | 0.04312 | -0.00188 | -4.18% | 0.04798 | 0.055 | 0.0392 | 149,012 |
| 22 May 2024 | 0.045 | 0.00 | 0.00% | 0.055 | 0.055 | 0.04492 | 64,000 |
| 21 May 2024 | 0.045 | -0.0099 | -18.03% | 0.0432 | 0.04648 | 0.0432 | 11,500 |
| 20 May 2024 | 0.0549 | 0.0115 | 26.50% | 0.0549 | 0.0549 | 0.0549 | 4,000 |
| 17 May 2024 | 0.0434 | 0.00244 | 5.96% | 0.0437 | 0.0437 | 0.0434 | 16,844 |
| 16 May 2024 | 0.04096 | -0.00444 | -9.78% | 0.054 | 0.054 | 0.0383 | 11,800 |
| 15 May 2024 | 0.0454 | 0.00322 | 7.63% | 0.0454 | 0.0454 | 0.0454 | 3,000 |
| 14 May 2024 | 0.04218 | 0.00158 | 3.89% | 0.0273 | 0.04375 | 0.0273 | 41,673 |
| 13 May 2024 | 0.0406 | -0.0009 | -2.17% | 0.0398 | 0.0406 | 0.0398 | 1,900 |
| 10 May 2024 | 0.0415 | 0.00 | 0.00% | 0.0415 | 0.0415 | 0.0415 | 0 |
| 09 May 2024 | 0.0415 | 0.0037 | 9.79% | 0.0397 | 0.0415 | 0.0368 | 32,050 |
| 08 May 2024 | 0.0378 | 0.0059 | 18.50% | 0.04172 | 0.0431 | 0.0378 | 3,600 |
| 07 May 2024 | 0.0319 | -0.0043 | -11.88% | 0.0369 | 0.0369 | 0.0319 | 8,689 |
| 06 May 2024 | 0.0362 | -0.0058 | -13.81% | 0.0361 | 0.0362 | 0.0337 | 58,350 |
| 03 May 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 0 |
| 02 May 2024 | 0.042 | -0.0017 | -3.89% | 0.03968 | 0.042 | 0.03968 | 2,000 |
| 01 May 2024 | 0.0437 | -0.00128 | -2.85% | 0.0359 | 0.0437 | 0.0359 | 55,600 |
| 30 Abr 2024 | 0.04498 | -0.00216 | -4.58% | 0.048 | 0.048 | 0.04294 | 28,650 |
| 29 Abr 2024 | 0.04714 | -0.00486 | -9.35% | 0.04234 | 0.052 | 0.04234 | 3,362 |
| 26 Abr 2024 | 0.052 | 0.00 | 0.00% | 0.0469 | 0.052 | 0.0469 | 22,051 |
| 25 Abr 2024 | 0.052 | 0.00662 | 14.59% | 0.052 | 0.05212 | 0.052 | 21,000 |
| 24 Abr 2024 | 0.04538 | -0.00112 | -2.41% | 0.04538 | 0.04538 | 0.04538 | 2,500 |
| 23 Abr 2024 | 0.0465 | 0.00198 | 4.45% | 0.0465 | 0.0465 | 0.0465 | 1,075 |
| 22 Abr 2024 | 0.04452 | 0.00624 | 16.30% | 0.03882 | 0.04452 | 0.03882 | 1,550 |
| 19 Abr 2024 | 0.03828 | -0.00172 | -4.30% | 0.0444 | 0.0444 | 0.03828 | 53,729 |
| 18 Abr 2024 | 0.04 | -0.0121 | -23.22% | 0.049 | 0.049 | 0.0335 | 248,000 |
| 17 Abr 2024 | 0.0521 | 0.0001 | 0.19% | 0.0521 | 0.0521 | 0.0521 | 100 |
| 16 Abr 2024 | 0.052 | 0.00024 | 0.46% | 0.0576 | 0.0576 | 0.049 | 16,700 |
| 15 Abr 2024 | 0.05176 | -0.00214 | -3.97% | 0.053 | 0.0564 | 0.05176 | 95,557 |
| 12 Abr 2024 | 0.0539 | 0.0001 | 0.19% | 0.05746 | 0.05746 | 0.0539 | 4,940 |
| 11 Abr 2024 | 0.0538 | -0.0016 | -2.89% | 0.073 | 0.073 | 0.0538 | 27,322 |
| 10 Abr 2024 | 0.0554 | 0.00368 | 7.12% | 0.05046 | 0.0554 | 0.05046 | 49,195 |
| 09 Abr 2024 | 0.05172 | 0.00 | 0.00% | 0.05172 | 0.05172 | 0.05172 | 0 |
| 08 Abr 2024 | 0.05172 | 0.00 | 0.00% | 0.05172 | 0.05172 | 0.05172 | 0 |
| 05 Abr 2024 | 0.05172 | -0.0006 | -1.15% | 0.054 | 0.054 | 0.05172 | 43,432 |
| 04 Abr 2024 | 0.05232 | -0.00398 | -7.07% | 0.05056 | 0.0549 | 0.05056 | 4,000 |
| 03 Abr 2024 | 0.0563 | 0.014 | 33.10% | 0.0477 | 0.0563 | 0.0477 | 102,894 |
| 02 Abr 2024 | 0.0423 | -0.00424 | -9.11% | 0.0456 | 0.0456 | 0.0423 | 11,550 |
| 01 Abr 2024 | 0.04654 | 0.00634 | 15.77% | 0.04648 | 0.04654 | 0.0401 | 40,685 |
| 28 Mar 2024 | 0.0402 | -0.0048 | -10.67% | 0.04604 | 0.05132 | 0.0402 | 9,575 |
| 27 Mar 2024 | 0.045 | 0.0011 | 2.51% | 0.0492 | 0.0492 | 0.045 | 46,000 |
| 26 Mar 2024 | 0.0439 | 0.00 | 0.00% | 0.0439 | 0.0439 | 0.0439 | 0 |
| 25 Mar 2024 | 0.0439 | 0.0039 | 9.75% | 0.04526 | 0.04526 | 0.0392 | 2,705 |
| 22 Mar 2024 | 0.04 | -0.0051 | -11.31% | 0.04725 | 0.0476 | 0.04 | 60,241 |
| 21 Mar 2024 | 0.0451 | -0.0038 | -7.77% | 0.05 | 0.05 | 0.0451 | 23,724 |
| 20 Mar 2024 | 0.0489 | 0.0018 | 3.82% | 0.048 | 0.0489 | 0.0478 | 13,200 |
| 19 Mar 2024 | 0.0471 | 0.00124 | 2.70% | 0.048516 | 0.048516 | 0.0464 | 16,501 |
| 18 Mar 2024 | 0.04586 | -0.00514 | -10.08% | 0.0462 | 0.0462 | 0.04586 | 10,927 |
| 15 Mar 2024 | 0.051 | -0.00354 | -6.49% | 0.051 | 0.0531 | 0.051 | 41,100 |
| 14 Mar 2024 | 0.05454 | 0.00106 | 1.98% | 0.051 | 0.05454 | 0.051 | 58,505 |
| 13 Mar 2024 | 0.05348 | -0.00702 | -11.60% | 0.05455 | 0.05472 | 0.051 | 32,708 |
| 12 Mar 2024 | 0.0605 | -0.00154 | -2.48% | 0.059 | 0.0605 | 0.05528 | 15,950 |
| 11 Mar 2024 | 0.06204 | -0.00136 | -2.15% | 0.06456 | 0.06456 | 0.06204 | 7,520 |
