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.
FTMDF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 11 Jun 2024 | 0.064065 | 0.00157 | 2.50% | 0.061795 | 0.0655 | 0.061795 | 16,558 |
| 10 Jun 2024 | 0.0625 | -0.003 | -4.58% | 0.078 | 0.078 | 0.059 | 279,123 |
| 07 Jun 2024 | 0.0655 | -0.001 | -1.50% | 0.0695 | 0.0695 | 0.0613 | 41,130 |
| 06 Jun 2024 | 0.0665 | 0.00 | 0.00% | 0.0672 | 0.0672 | 0.0625 | 34,828 |
| 05 Jun 2024 | 0.0665 | 0.00605 | 10.01% | 0.0577 | 0.0702 | 0.0577 | 103,900 |
| 04 Jun 2024 | 0.06045 | -0.00305 | -4.80% | 0.0615 | 0.072 | 0.0581 | 92,020 |
| 03 Jun 2024 | 0.0635 | -0.00845 | -11.74% | 0.083 | 0.083 | 0.06165 | 82,166 |
| 31 May 2024 | 0.071945 | -0.00606 | -7.76% | 0.083 | 0.083 | 0.06745 | 184,300 |
| 30 May 2024 | 0.078 | -0.012 | -13.33% | 0.081 | 0.0927 | 0.0718 | 436,664 |
| 29 May 2024 | 0.09 | 0.0013 | 1.47% | 0.0859 | 0.096 | 0.0836 | 220,273 |
| 28 May 2024 | 0.0887 | 0.0245 | 38.16% | 0.075 | 0.0925 | 0.0698 | 810,804 |
| 24 May 2024 | 0.0642 | 0.0017 | 2.72% | 0.062 | 0.0668 | 0.062 | 25,074 |
| 23 May 2024 | 0.0625 | -0.0073 | -10.46% | 0.0669 | 0.067 | 0.0625 | 12,750 |
| 22 May 2024 | 0.0698 | 0.008 | 12.94% | 0.0707 | 0.0707 | 0.0667 | 52,260 |
| 21 May 2024 | 0.0618 | -0.0112 | -15.34% | 0.057 | 0.0665 | 0.057 | 438,425 |
| 20 May 2024 | 0.073 | 0.014 | 23.73% | 0.073 | 0.075 | 0.0554 | 316,401 |
| 17 May 2024 | 0.059 | 0.00 | 0.00% | 0.067 | 0.068 | 0.0572 | 167,289 |
| 16 May 2024 | 0.059 | 0.0144 | 32.29% | 0.06535 | 0.069 | 0.05 | 572,173 |
| 15 May 2024 | 0.0446 | 0.0053 | 13.49% | 0.0448 | 0.0448 | 0.041 | 36,500 |
| 14 May 2024 | 0.0393 | -0.0054 | -12.08% | 0.0396 | 0.0396 | 0.0393 | 8,350 |
| 13 May 2024 | 0.0447 | 0.0026 | 6.18% | 0.0447 | 0.0447 | 0.0447 | 5,000 |
| 10 May 2024 | 0.0421 | -0.0022 | -4.97% | 0.0444 | 0.0444 | 0.0421 | 9,000 |
| 09 May 2024 | 0.0443 | 0.0053 | 13.59% | 0.0442 | 0.0443 | 0.04 | 32,000 |
| 08 May 2024 | 0.039 | -0.0006 | -1.52% | 0.04065 | 0.0447 | 0.039 | 57,000 |
| 07 May 2024 | 0.0396 | 0.0006 | 1.54% | 0.041 | 0.041 | 0.0396 | 13,000 |
| 06 May 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.039 | 0.039 | 0 |
| 03 May 2024 | 0.039 | -0.0012 | -2.99% | 0.0409 | 0.0409 | 0.039 | 13,000 |
| 02 May 2024 | 0.0402 | -0.0003 | -0.74% | 0.0402 | 0.0402 | 0.0402 | 5,000 |
| 01 May 2024 | 0.0405 | 0.0005 | 1.25% | 0.038 | 0.0405 | 0.038 | 27,003 |
| 30 Abr 2024 | 0.04 | 0.00165 | 4.30% | 0.0404 | 0.0404 | 0.038 | 80,000 |
| 29 Abr 2024 | 0.03835 | 0.00823 | 27.30% | 0.035 | 0.041 | 0.035 | 159,001 |
| 26 Abr 2024 | 0.030125 | -0.00238 | -7.31% | 0.03115 | 0.03209 | 0.030125 | 5,900 |
| 25 Abr 2024 | 0.0325 | 0.0026 | 8.70% | 0.02755 | 0.0337 | 0.02755 | 98,525 |
| 24 Abr 2024 | 0.0299 | 0.0009 | 3.10% | 0.0299 | 0.0299 | 0.0299 | 2,006 |
| 23 Abr 2024 | 0.029 | 0.0012 | 4.32% | 0.02865 | 0.0295 | 0.02725 | 48,000 |
| 22 Abr 2024 | 0.0278 | -0.0002 | -0.71% | 0.0255 | 0.0278 | 0.0254 | 101,056 |
| 19 Abr 2024 | 0.028 | 0.002 | 7.69% | 0.02715 | 0.028 | 0.02715 | 21,000 |
| 18 Abr 2024 | 0.026 | -0.0025 | -8.77% | 0.026 | 0.026 | 0.026 | 25,000 |
| 17 Abr 2024 | 0.0285 | -0.0004 | -1.38% | 0.0285 | 0.0285 | 0.0285 | 26,000 |
| 16 Abr 2024 | 0.0289 | 0.00345 | 13.55% | 0.0275 | 0.0289 | 0.02745 | 40,000 |
| 15 Abr 2024 | 0.025452 | 0.00105 | 4.31% | 0.029 | 0.029 | 0.025452 | 13,000 |
| 12 Abr 2024 | 0.0244 | 0.0004 | 1.67% | 0.025 | 0.026 | 0.0244 | 30,000 |
| 11 Abr 2024 | 0.024 | 0.00 | 0.00% | 0.0257 | 0.0257 | 0.024 | 130,004 |
| 10 Abr 2024 | 0.024 | -0.00319 | -11.74% | 0.0274 | 0.0274 | 0.024 | 36,006 |
| 09 Abr 2024 | 0.027192 | 0.00075 | 2.82% | 0.0269 | 0.02799 | 0.0269 | 15,100 |
| 08 Abr 2024 | 0.026445 | 0.00145 | 5.78% | 0.02591 | 0.026445 | 0.02591 | 5,002 |
| 05 Abr 2024 | 0.025 | 0.0027 | 12.11% | 0.0239 | 0.025 | 0.0239 | 9,300 |
| 04 Abr 2024 | 0.0223 | 0.0007 | 3.24% | 0.0223 | 0.0223 | 0.0223 | 9,940 |
| 03 Abr 2024 | 0.0216 | -0.0007 | -3.14% | 0.0238 | 0.0238 | 0.0216 | 46,375 |
| 02 Abr 2024 | 0.0223 | -0.0036 | -13.90% | 0.0259 | 0.0259 | 0.0223 | 2,600 |
| 01 Abr 2024 | 0.0259 | 0.0031 | 13.60% | 0.0258 | 0.0259 | 0.0258 | 200,000 |
| 28 Mar 2024 | 0.0228 | -0.0036 | -13.64% | 0.02475 | 0.02475 | 0.0175 | 331,982 |
| 27 Mar 2024 | 0.0264 | 0.00 | 0.00% | 0.0264 | 0.0264 | 0.0264 | 0 |
| 26 Mar 2024 | 0.0264 | 0.0044 | 20.00% | 0.0221 | 0.0265 | 0.0199 | 301,700 |
| 25 Mar 2024 | 0.022 | -0.0004 | -1.79% | 0.0211 | 0.024394 | 0.0211 | 36,200 |
| 22 Mar 2024 | 0.0224 | -0.00224 | -9.07% | 0.0224 | 0.0224 | 0.0224 | 4,798 |
| 21 Mar 2024 | 0.024635 | -0.00157 | -5.97% | 0.0211 | 0.026 | 0.0211 | 51,665 |
| 20 Mar 2024 | 0.0262 | 0.0005 | 1.95% | 0.025 | 0.0262 | 0.025 | 10,000 |
| 19 Mar 2024 | 0.0257 | -0.0008 | -3.02% | 0.02135 | 0.02578 | 0.02135 | 3,755 |
| 18 Mar 2024 | 0.0265 | -0.0025 | -8.62% | 0.029 | 0.02941 | 0.024715 | 225,200 |
| 15 Mar 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 0 |
| 14 Mar 2024 | 0.029 | -0.00045 | -1.53% | 0.02945 | 0.02945 | 0.029 | 76,734 |
