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.
ATOM3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 2.28 | 0.05 | 2.24% | 2.26 | 2.34 | 2.20 | 14,900 |
| 30 Abr 2024 | 2.23 | -0.02 | -0.89% | 2.22 | 2.33 | 2.21 | 11,100 |
| 29 Abr 2024 | 2.25 | 0.10 | 4.65% | 2.15 | 2.32 | 2.15 | 23,300 |
| 26 Abr 2024 | 2.15 | 0.03 | 1.42% | 2.21 | 2.25 | 2.14 | 22,800 |
| 25 Abr 2024 | 2.12 | -0.11 | -4.93% | 2.24 | 2.29 | 2.12 | 42,700 |
| 24 Abr 2024 | 2.23 | -0.02 | -0.89% | 2.19 | 2.38 | 2.19 | 55,100 |
| 23 Abr 2024 | 2.25 | 0.07 | 3.21% | 2.15 | 2.25 | 2.13 | 17,200 |
| 22 Abr 2024 | 2.18 | 0.03 | 1.40% | 2.15 | 2.23 | 2.12 | 33,000 |
| 19 Abr 2024 | 2.15 | -0.03 | -1.38% | 2.17 | 2.21 | 2.11 | 17,500 |
| 18 Abr 2024 | 2.18 | 0.04 | 1.87% | 2.15 | 2.18 | 2.09 | 23,000 |
| 17 Abr 2024 | 2.14 | 0.00 | 0.00% | 2.23 | 2.24 | 2.11 | 45,500 |
| 16 Abr 2024 | 2.14 | -0.04 | -1.83% | 2.15 | 2.27 | 2.08 | 106,500 |
| 15 Abr 2024 | 2.18 | 0.11 | 5.31% | 2.12 | 2.33 | 2.09 | 83,900 |
| 12 Abr 2024 | 2.07 | 0.05 | 2.48% | 2.06 | 2.40 | 2.05 | 267,000 |
| 11 Abr 2024 | 2.02 | 0.02 | 1.00% | 2.04 | 2.10 | 2.00 | 20,700 |
| 10 Abr 2024 | 2.00 | -0.02 | -0.99% | 2.03 | 2.07 | 2.00 | 22,900 |
| 09 Abr 2024 | 2.02 | -0.02 | -0.98% | 2.07 | 2.08 | 2.02 | 9,700 |
| 08 Abr 2024 | 2.04 | -0.05 | -2.39% | 2.11 | 2.11 | 2.04 | 12,100 |
| 05 Abr 2024 | 2.09 | 0.00 | 0.00% | 2.09 | 2.15 | 2.04 | 9,400 |
| 04 Abr 2024 | 2.09 | -0.02 | -0.95% | 2.11 | 2.12 | 2.04 | 51,800 |
| 03 Abr 2024 | 2.11 | 0.01 | 0.48% | 2.19 | 2.24 | 2.10 | 46,600 |
| 02 Abr 2024 | 2.10 | -0.27 | -11.39% | 2.37 | 2.38 | 2.10 | 107,200 |
| 01 Abr 2024 | 2.37 | 0.33 | 16.18% | 1.98 | 2.67 | 1.98 | 316,400 |
| 28 Mar 2024 | 2.04 | 0.04 | 2.00% | 2.00 | 2.04 | 1.95 | 10,900 |
| 27 Mar 2024 | 2.00 | 0.00 | 0.00% | 2.01 | 2.01 | 1.94 | 5,000 |
| 26 Mar 2024 | 2.00 | -0.01 | -0.50% | 1.93 | 2.01 | 1.90 | 21,800 |
| 25 Mar 2024 | 2.01 | 0.00 | 0.00% | 1.96 | 2.01 | 1.89 | 23,100 |
| 22 Mar 2024 | 2.01 | 0.09 | 4.69% | 1.92 | 2.01 | 1.90 | 25,300 |
| 21 Mar 2024 | 1.92 | -0.01 | -0.52% | 1.93 | 1.94 | 1.92 | 1,200 |
| 20 Mar 2024 | 1.93 | -0.01 | -0.52% | 1.94 | 1.95 | 1.92 | 8,200 |
| 19 Mar 2024 | 1.94 | 0.03 | 1.57% | 1.90 | 1.95 | 1.90 | 9,800 |
| 18 Mar 2024 | 1.91 | 0.00 | 0.00% | 1.93 | 1.93 | 1.90 | 3,100 |
| 15 Mar 2024 | 1.91 | 0.01 | 0.53% | 1.92 | 1.93 | 1.91 | 2,600 |
| 14 Mar 2024 | 1.90 | -0.01 | -0.52% | 1.90 | 1.92 | 1.89 | 7,400 |
| 13 Mar 2024 | 1.91 | 0.00 | 0.00% | 1.94 | 1.94 | 1.90 | 4,400 |
| 12 Mar 2024 | 1.91 | 0.00 | 0.00% | 1.89 | 1.95 | 1.89 | 8,900 |
| 11 Mar 2024 | 1.91 | 0.00 | 0.00% | 1.91 | 1.93 | 1.89 | 10,200 |
| 08 Mar 2024 | 1.91 | 0.00 | 0.00% | 1.92 | 1.92 | 1.90 | 10,800 |
| 07 Mar 2024 | 1.91 | -0.01 | -0.52% | 1.92 | 1.92 | 1.91 | 3,600 |
| 06 Mar 2024 | 1.92 | -0.01 | -0.52% | 1.93 | 1.93 | 1.91 | 4,100 |
| 05 Mar 2024 | 1.93 | 0.02 | 1.05% | 1.91 | 1.93 | 1.91 | 3,300 |
| 04 Mar 2024 | 1.91 | 0.00 | 0.00% | 1.93 | 1.94 | 1.90 | 3,400 |
| 01 Mar 2024 | 1.91 | 0.01 | 0.53% | 1.91 | 1.95 | 1.90 | 16,000 |
| 29 Feb 2024 | 1.90 | -0.10 | -5.00% | 2.00 | 2.00 | 1.90 | 38,700 |
| 28 Feb 2024 | 2.00 | 0.08 | 4.17% | 1.92 | 2.07 | 1.92 | 16,700 |
| 27 Feb 2024 | 1.92 | 0.01 | 0.52% | 1.91 | 1.95 | 1.91 | 5,000 |
| 26 Feb 2024 | 1.91 | -0.03 | -1.55% | 1.95 | 1.98 | 1.90 | 18,100 |
| 23 Feb 2024 | 1.94 | -0.03 | -1.52% | 1.93 | 1.97 | 1.92 | 9,600 |
| 22 Feb 2024 | 1.97 | 0.06 | 3.14% | 1.95 | 1.97 | 1.92 | 10,800 |
| 21 Feb 2024 | 1.91 | -0.08 | -4.02% | 1.99 | 1.99 | 1.91 | 48,500 |
| 20 Feb 2024 | 1.99 | -0.01 | -0.50% | 2.00 | 2.00 | 1.98 | 7,900 |
| 19 Feb 2024 | 2.00 | 0.01 | 0.50% | 2.00 | 2.00 | 1.99 | 17,600 |
| 16 Feb 2024 | 1.99 | -0.05 | -2.45% | 2.07 | 2.07 | 1.99 | 62,400 |
| 15 Feb 2024 | 2.04 | -0.04 | -1.92% | 2.07 | 2.08 | 2.02 | 5,700 |
| 14 Feb 2024 | 2.08 | 0.01 | 0.48% | 2.07 | 2.08 | 2.07 | 1,700 |
| 09 Feb 2024 | 2.07 | -0.03 | -1.43% | 2.11 | 2.11 | 2.07 | 3,000 |
| 08 Feb 2024 | 2.10 | 0.00 | 0.00% | 2.08 | 2.10 | 2.07 | 5,900 |
| 07 Feb 2024 | 2.10 | 0.03 | 1.45% | 2.07 | 2.10 | 2.07 | 6,300 |
| 06 Feb 2024 | 2.07 | -0.04 | -1.90% | 2.09 | 2.10 | 2.06 | 16,400 |
| 05 Feb 2024 | 2.11 | 0.01 | 0.48% | 2.11 | 2.12 | 2.08 | 3,800 |
