Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
FETEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 Jul 2024 | 1.16 | -0.080 | -6.31% | 1.22 | 1.24 | 1.13 | 69,642.00 |
| 02 Jul 2024 | 1.24 | 0.020 | 1.82% | 1.20 | 1.43 | 1.19 | 25,942.00 |
| 01 Jul 2024 | 1.22 | -0.130 | -9.49% | 1.32 | 1.40 | 1.22 | 61,811.00 |
| 30 Jun 2024 | 1.34 | 0.080 | 6.57% | 1.26 | 1.34 | 1.23 | 83,502.00 |
| 29 Jun 2024 | 1.26 | -0.050 | -3.79% | 1.33 | 1.43 | 1.26 | 58,813.00 |
| 28 Jun 2024 | 1.31 | -0.120 | -8.65% | 1.43 | 1.47 | 1.29 | 84,126.00 |
| 27 Jun 2024 | 1.43 | -0.170 | -10.80% | 1.61 | 1.65 | 1.40 | 132,804.00 |
| 26 Jun 2024 | 1.61 | 0.130 | 8.63% | 1.50 | 1.78 | 1.50 | 64,995.00 |
| 25 Jun 2024 | 1.48 | -0.060 | -4.05% | 1.56 | 1.70 | 1.42 | 36,172.00 |
| 24 Jun 2024 | 1.54 | 0.220 | 16.66% | 1.31 | 1.57 | 1.25 | 44,403.00 |
| 23 Jun 2024 | 1.32 | -0.070 | -5.06% | 1.40 | 1.42 | 1.30 | 17,749.00 |
| 22 Jun 2024 | 1.39 | -0.070 | -5.04% | 1.47 | 1.47 | 1.37 | 14,884.00 |
| 21 Jun 2024 | 1.47 | -0.050 | -3.41% | 1.47 | 1.66 | 1.38 | 40,729.00 |
| 20 Jun 2024 | 1.52 | 0.120 | 8.77% | 1.37 | 1.77 | 1.31 | 135,797.00 |
| 19 Jun 2024 | 1.40 | 0.250 | 21.41% | 1.10 | 1.47 | 1.10 | 252,035.00 |
| 18 Jun 2024 | 1.15 | -0.230 | -16.85% | 1.22 | 1.23 | 1.00 | 270,565.00 |
| 17 Jun 2024 | 1.38 | 0.00 | 0.00% | 1.38 | 1.38 | 1.38 | 0.00 |
| 16 Jun 2024 | 1.38 | -0.010 | -0.60% | 1.35 | 1.42 | 1.35 | 20,738.00 |
| 15 Jun 2024 | 1.39 | -0.090 | -5.93% | 1.39 | 1.44 | 1.31 | 22,566.00 |
| 14 Jun 2024 | 1.48 | -0.010 | -0.38% | 1.49 | 1.59 | 1.34 | 34,399.00 |
| 13 Jun 2024 | 1.48 | -0.100 | -6.14% | 1.59 | 1.63 | 1.45 | 36,414.00 |
| 12 Jun 2024 | 1.58 | 0.090 | 6.12% | 1.41 | 1.63 | 1.37 | 64,393.00 |
| 11 Jun 2024 | 1.49 | -0.060 | -3.70% | 1.53 | 1.59 | 1.41 | 50,324.00 |
| 10 Jun 2024 | 1.55 | -0.060 | -3.89% | 1.60 | 1.63 | 1.50 | 40,924.00 |
| 09 Jun 2024 | 1.61 | 0.010 | 0.80% | 1.62 | 1.70 | 1.55 | 20,414.00 |
| 08 Jun 2024 | 1.60 | -0.110 | -6.48% | 1.71 | 1.76 | 1.55 | 42,381.00 |
| 07 Jun 2024 | 1.71 | -0.160 | -8.63% | 1.87 | 1.95 | 1.53 | 60,315.00 |
| 06 Jun 2024 | 1.87 | -0.100 | -5.29% | 1.99 | 2.02 | 1.86 | 22,583.00 |
| 05 Jun 2024 | 1.97 | 0.030 | 1.48% | 1.97 | 2.11 | 1.97 | 36,556.00 |
| 04 Jun 2024 | 1.95 | -0.010 | -0.73% | 1.96 | 2.00 | 1.85 | 18,542.00 |
| 03 Jun 2024 | 1.96 | 0.040 | 2.09% | 1.95 | 2.01 | 1.85 | 15,073.00 |
| 02 Jun 2024 | 1.92 | -0.030 | -1.37% | 1.93 | 1.98 | 1.89 | 11,876.00 |
| 01 Jun 2024 | 1.95 | -0.030 | -1.39% | 1.96 | 2.00 | 1.93 | 3,262.00 |
| 31 May 2024 | 1.97 | -0.040 | -2.05% | 2.02 | 2.04 | 1.93 | 46,767.00 |
| 30 May 2024 | 2.02 | -0.020 | -1.22% | 2.04 | 2.11 | 1.96 | 8,982.00 |
| 29 May 2024 | 2.04 | -0.020 | -1.19% | 2.06 | 2.16 | 2.03 | 42,103.00 |
| 28 May 2024 | 2.06 | -0.050 | -2.22% | 2.06 | 2.09 | 1.95 | 22,575.00 |
| 27 May 2024 | 2.11 | 0.070 | 3.33% | 2.09 | 2.15 | 2.05 | 30,145.00 |
| 26 May 2024 | 2.04 | -0.080 | -3.68% | 2.10 | 2.12 | 2.04 | 11,124.00 |
| 25 May 2024 | 2.12 | 0.040 | 2.05% | 2.15 | 2.19 | 2.10 | 29,936.00 |
| 24 May 2024 | 2.08 | -0.130 | -5.69% | 2.15 | 2.22 | 2.08 | 109,004.00 |
| 23 May 2024 | 2.20 | -0.130 | -5.44% | 2.33 | 2.36 | 2.08 | 184,056.00 |
| 22 May 2024 | 2.33 | -0.010 | -0.43% | 2.30 | 2.59 | 2.23 | 54,713.00 |
| 21 May 2024 | 2.34 | 0.100 | 4.51% | 2.24 | 2.46 | 2.20 | 78,351.00 |
| 20 May 2024 | 2.24 | 0.220 | 10.68% | 2.00 | 2.24 | 2.00 | 40,767.00 |
| 19 May 2024 | 2.02 | -0.080 | -3.73% | 2.12 | 2.14 | 2.01 | 13,386.00 |
| 18 May 2024 | 2.10 | -0.070 | -3.17% | 2.19 | 2.23 | 2.05 | 30,015.00 |
| 17 May 2024 | 2.17 | 0.070 | 3.20% | 2.07 | 2.19 | 2.07 | 24,429.00 |
| 16 May 2024 | 2.10 | 0.030 | 1.44% | 2.11 | 2.15 | 1.98 | 34,591.00 |
| 15 May 2024 | 2.07 | 0.220 | 11.89% | 1.87 | 2.15 | 1.83 | 91,674.00 |
| 14 May 2024 | 1.85 | -0.110 | -5.55% | 1.95 | 1.99 | 1.85 | 29,369.00 |
| 13 May 2024 | 1.96 | -0.050 | -2.57% | 2.03 | 2.05 | 1.88 | 16,268.00 |
| 12 May 2024 | 2.01 | -0.080 | -3.85% | 2.03 | 2.06 | 2.01 | 4,781.00 |
| 11 May 2024 | 2.09 | 0.050 | 2.21% | 2.09 | 2.10 | 2.03 | 12,303.00 |
| 10 May 2024 | 2.05 | -0.050 | -2.41% | 2.14 | 2.19 | 1.99 | 28,984.00 |
| 09 May 2024 | 2.10 | 0.080 | 4.19% | 2.03 | 2.13 | 1.99 | 16,182.00 |
| 08 May 2024 | 2.02 | -0.190 | -8.64% | 2.21 | 2.31 | 1.98 | 44,126.00 |
| 07 May 2024 | 2.21 | -0.020 | -0.74% | 2.25 | 2.33 | 2.19 | 18,986.00 |
| 06 May 2024 | 2.22 | 0.050 | 2.54% | 2.21 | 2.35 | 2.16 | 51,589.00 |
| 05 May 2024 | 2.17 | 0.150 | 7.64% | 2.00 | 2.25 | 1.98 | 26,048.00 |
| 04 May 2024 | 2.01 | 0.00 | 0.00% | 2.01 | 2.01 | 2.01 | 0.00 |
| 03 May 2024 | 2.01 | 0.120 | 6.46% | 1.91 | 2.13 | 1.83 | 11,023.00 |
| 02 May 2024 | 1.89 | 0.010 | 0.42% | 1.83 | 1.91 | 1.80 | 5,320.00 |
| 01 May 2024 | 1.88 | -0.040 | -2.04% | 1.88 | 1.92 | 1.70 | 32,543.00 |
| 30 Abr 2024 | 1.92 | -0.100 | -4.90% | 2.03 | 2.05 | 1.79 | 45,077.00 |
| 29 Abr 2024 | 2.02 | 0.010 | 0.65% | 2.00 | 2.06 | 1.95 | 52,447.00 |
| 28 Abr 2024 | 2.01 | -0.030 | -1.64% | 2.05 | 2.14 | 2.00 | 35,043.00 |
| 27 Abr 2024 | 2.04 | 0.040 | 1.83% | 2.02 | 2.10 | 1.95 | 22,027.00 |
| 26 Abr 2024 | 2.01 | -0.080 | -3.78% | 2.15 | 2.24 | 2.00 | 42,624.00 |
| 25 Abr 2024 | 2.08 | 0.00 | 0.00% | 2.08 | 2.08 | 2.08 | 0.00 |
| 24 Abr 2024 | 2.08 | -0.180 | -7.81% | 2.30 | 2.50 | 2.08 | 71,966.00 |
| 23 Abr 2024 | 2.26 | -0.060 | -2.39% | 2.36 | 2.41 | 2.20 | 58,713.00 |
| 22 Abr 2024 | 2.32 | 0.030 | 1.43% | 2.33 | 2.41 | 2.20 | 38,146.00 |
| 21 Abr 2024 | 2.28 | -0.050 | -2.09% | 2.35 | 2.40 | 2.23 | 47,017.00 |
| 20 Abr 2024 | 2.33 | 0.370 | 18.63% | 1.98 | 2.40 | 1.98 | 51,728.00 |
| 19 Abr 2024 | 1.97 | 0.040 | 2.19% | 1.91 | 2.08 | 1.75 | 46,996.00 |
| 18 Abr 2024 | 1.92 | 0.060 | 2.96% | 1.87 | 2.00 | 1.77 | 38,459.00 |
| 17 Abr 2024 | 1.87 | -0.130 | -6.56% | 2.01 | 2.01 | 1.76 | 41,878.00 |
| 16 Abr 2024 | 2.00 | 0.050 | 2.78% | 1.92 | 2.01 | 1.85 | 39,444.00 |
| 15 Abr 2024 | 1.95 | -0.140 | -6.54% | 2.05 | 2.30 | 1.89 | 100,375.00 |
| 14 Abr 2024 | 2.08 | 0.150 | 7.76% | 1.89 | 2.20 | 1.77 | 227,417.00 |
| 13 Abr 2024 | 1.93 | -0.160 | -7.48% | 2.06 | 2.20 | 1.47 | 200,066.00 |
| 12 Abr 2024 | 2.09 | -0.290 | -12.24% | 2.38 | 3.10 | 1.80 | 195,605.00 |
| 11 Abr 2024 | 2.38 | -0.100 | -4.03% | 2.47 | 2.60 | 2.34 | 37,163.00 |
| 10 Abr 2024 | 2.48 | 0.110 | 4.53% | 2.40 | 2.48 | 2.24 | 19,146.00 |
| 09 Abr 2024 | 2.37 | -0.220 | -8.47% | 2.55 | 2.61 | 2.37 | 20,600.00 |
| 08 Abr 2024 | 2.59 | 0.120 | 4.95% | 2.45 | 2.63 | 2.43 | 22,952.00 |
| 07 Abr 2024 | 2.47 | 0.040 | 1.64% | 2.48 | 2.63 | 2.41 | 21,405.00 |
| 06 Abr 2024 | 2.43 | 0.020 | 0.63% | 2.45 | 2.52 | 2.40 | 22,721.00 |
| 05 Abr 2024 | 2.41 | -0.100 | -3.80% | 2.50 | 2.51 | 2.32 | 57,160.00 |
