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.
BITW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 29.40 | -0.24 | -0.81% | 29.97 | 30.07 | 28.49 | 98,720 |
| 09 May 2024 | 29.64 | 0.68 | 2.35% | 28.90 | 29.64 | 28.75 | 105,859 |
| 08 May 2024 | 28.96 | -0.74 | -2.49% | 29.40 | 29.64 | 28.85 | 38,348 |
| 07 May 2024 | 29.70 | -0.20 | -0.67% | 30.10 | 30.60 | 29.31 | 37,328 |
| 06 May 2024 | 29.90 | 0.02 | 0.08% | 30.62 | 30.70 | 29.80 | 46,579 |
| 03 May 2024 | 29.875 | 0.68 | 2.35% | 30.13 | 30.48 | 29.19 | 60,953 |
| 02 May 2024 | 29.19 | 0.90 | 3.18% | 29.31 | 30.09 | 28.68 | 52,018 |
| 01 May 2024 | 28.29 | -0.99 | -3.38% | 28.49 | 29.16 | 27.78 | 78,342 |
| 30 Abr 2024 | 29.28 | -3.14 | -9.69% | 32.12 | 32.12 | 29.28 | 103,289 |
| 29 Abr 2024 | 32.42 | -0.92 | -2.76% | 32.43 | 33.00 | 31.81 | 72,748 |
| 26 Abr 2024 | 33.34 | -0.25 | -0.74% | 33.69 | 33.735 | 32.79 | 54,248 |
| 25 Abr 2024 | 33.59 | 0.39 | 1.17% | 33.10 | 34.09 | 32.81 | 83,866 |
| 24 Abr 2024 | 33.20 | -0.90 | -2.64% | 34.19 | 34.34 | 32.82 | 113,527 |
| 23 Abr 2024 | 34.10 | 0.11 | 0.32% | 33.88 | 34.30 | 33.63 | 45,335 |
| 22 Abr 2024 | 33.99 | 1.21 | 3.69% | 33.50 | 34.00 | 33.19 | 78,191 |
| 19 Abr 2024 | 32.78 | 0.41 | 1.27% | 32.70 | 33.2584 | 32.38 | 101,081 |
| 18 Abr 2024 | 32.37 | 1.62 | 5.27% | 30.83 | 32.37 | 30.76 | 112,640 |
| 17 Abr 2024 | 30.75 | -1.12 | -3.50% | 31.60 | 31.875 | 29.52 | 192,742 |
| 16 Abr 2024 | 31.865 | -0.53 | -1.62% | 32.01 | 32.25 | 31.00 | 97,571 |
| 15 Abr 2024 | 32.39 | -1.17 | -3.49% | 34.00 | 34.00 | 32.00 | 82,014 |
| 12 Abr 2024 | 33.56 | -1.44 | -4.11% | 35.00 | 35.00 | 33.05 | 131,877 |
| 11 Abr 2024 | 35.00 | 0.43 | 1.24% | 35.00 | 35.09 | 34.51 | 79,496 |
| 10 Abr 2024 | 34.57 | 0.48 | 1.39% | 34.15 | 34.99 | 33.69 | 47,209 |
| 09 Abr 2024 | 34.095 | -1.23 | -3.47% | 34.87 | 35.08 | 33.24 | 50,503 |
| 08 Abr 2024 | 35.32 | 1.98 | 5.94% | 35.31 | 35.50 | 34.00 | 56,064 |
| 05 Abr 2024 | 33.34 | -1.05 | -3.05% | 33.33 | 34.20 | 33.16 | 44,746 |
| 04 Abr 2024 | 34.39 | 1.14 | 3.43% | 33.45 | 34.48 | 33.45 | 136,852 |
| 03 Abr 2024 | 33.25 | 0.55 | 1.68% | 32.70 | 33.41 | 32.70 | 123,625 |
| 02 Abr 2024 | 32.70 | -1.30 | -3.82% | 33.05 | 33.49 | 31.50 | 135,956 |
| 01 Abr 2024 | 34.00 | -0.03 | -0.09% | 34.16 | 34.8866 | 33.50 | 85,307 |
| 28 Mar 2024 | 34.03 | -0.96 | -2.74% | 35.91 | 36.08 | 33.00 | 140,160 |
| 27 Mar 2024 | 34.99 | -1.13 | -3.13% | 36.49 | 37.01 | 34.54 | 125,333 |
| 26 Mar 2024 | 36.12 | -1.06 | -2.85% | 37.50 | 37.50 | 35.60 | 251,266 |
| 25 Mar 2024 | 37.18 | 2.93 | 8.55% | 35.26 | 37.28 | 35.26 | 157,492 |
| 22 Mar 2024 | 34.25 | -0.91 | -2.59% | 34.91 | 34.91 | 33.50 | 110,531 |
| 21 Mar 2024 | 35.16 | -0.64 | -1.79% | 36.13 | 37.00 | 34.97 | 233,730 |
| 20 Mar 2024 | 35.80 | 1.10 | 3.17% | 31.56 | 36.00 | 31.10 | 179,111 |
| 19 Mar 2024 | 34.70 | -0.53 | -1.50% | 33.01 | 35.13 | 31.70 | 390,624 |
| 18 Mar 2024 | 35.23 | -0.74 | -2.06% | 35.44 | 35.97 | 34.43 | 136,108 |
| 15 Mar 2024 | 35.97 | 2.78 | 8.39% | 30.51 | 35.97 | 30.50 | 283,897 |
| 14 Mar 2024 | 33.187 | -3.65 | -9.92% | 36.83 | 36.83 | 32.96 | 154,617 |
| 13 Mar 2024 | 36.84 | 0.07 | 0.18% | 37.01 | 37.64 | 36.40 | 110,017 |
| 12 Mar 2024 | 36.775 | -0.63 | -1.67% | 38.15 | 38.15 | 34.04 | 145,047 |
| 11 Mar 2024 | 37.40 | 0.51 | 1.38% | 38.50 | 39.78 | 36.51 | 284,876 |
| 08 Mar 2024 | 36.89 | 2.31 | 6.68% | 34.50 | 36.99 | 34.19 | 346,495 |
| 07 Mar 2024 | 34.58 | 2.50 | 7.79% | 32.45 | 34.58 | 32.40 | 400,597 |
| 06 Mar 2024 | 32.08 | 2.57 | 8.71% | 31.34 | 32.09 | 30.43 | 119,525 |
| 05 Mar 2024 | 29.51 | -1.20 | -3.91% | 32.20 | 32.20 | 29.30 | 426,892 |
| 04 Mar 2024 | 30.71 | 1.49 | 5.09% | 29.99 | 31.5563 | 29.65 | 196,079 |
| 01 Mar 2024 | 29.2225 | 0.43 | 1.50% | 28.65 | 29.24 | 28.50 | 154,390 |
| 29 Feb 2024 | 28.79 | 1.53 | 5.61% | 28.00 | 29.27 | 26.90 | 137,414 |
| 28 Feb 2024 | 27.26 | 1.56 | 6.07% | 26.39 | 28.73 | 26.11 | 290,329 |
| 27 Feb 2024 | 25.70 | 1.09 | 4.43% | 24.71 | 25.83 | 24.71 | 228,588 |
| 26 Feb 2024 | 24.61 | 1.02 | 4.32% | 23.64 | 24.845 | 23.59 | 115,925 |
| 23 Feb 2024 | 23.59 | -0.25 | -1.05% | 23.65 | 23.80 | 22.89 | 56,500 |
| 22 Feb 2024 | 23.84 | 0.08 | 0.34% | 23.63 | 23.95 | 23.1858 | 76,335 |
| 21 Feb 2024 | 23.76 | -1.30 | -5.19% | 24.42 | 24.7687 | 23.63 | 63,854 |
| 20 Feb 2024 | 25.06 | 1.09 | 4.55% | 23.99 | 25.30 | 23.92 | 179,735 |
| 16 Feb 2024 | 23.97 | 0.24 | 1.01% | 23.90 | 24.00 | 23.49 | 48,986 |
| 15 Feb 2024 | 23.73 | 0.19 | 0.81% | 23.73 | 23.95 | 23.25 | 101,258 |
| 14 Feb 2024 | 23.54 | 0.54 | 2.35% | 23.49 | 24.18 | 23.49 | 113,694 |
| 13 Feb 2024 | 23.00 | -0.60 | -2.54% | 22.80 | 23.65 | 22.70 | 71,061 |
| 12 Feb 2024 | 23.60 | -0.13 | -0.55% | 23.74 | 24.37 | 23.42 | 129,981 |
