BTFEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
05 May 2024 | 3.07 | -0.010 | -0.34% | 3.09 | 3.11 | 3.05 | 2,928.00 |
04 May 2024 | 3.09 | 0.00 | 0.12% | 3.08 | 3.12 | 3.05 | 3,148.00 |
03 May 2024 | 3.08 | -0.010 | -0.29% | 3.09 | 3.14 | 3.06 | 2,978.00 |
02 May 2024 | 3.09 | -0.020 | -0.71% | 3.11 | 3.15 | 3.06 | 3,044.00 |
01 May 2024 | 3.11 | -0.010 | -0.32% | 3.11 | 3.14 | 3.00 | 2,956.00 |
30 Abr 2024 | 3.12 | 0.040 | 1.20% | 3.10 | 3.15 | 3.05 | 3,170.00 |
29 Abr 2024 | 3.09 | 0.00 | -0.09% | 3.94 | 3.99 | 1.37 | 7,480.00 |
28 Abr 2024 | 3.09 | -0.020 | -0.67% | 3.11 | 3.12 | 3.08 | 3,027.00 |
27 Abr 2024 | 3.11 | 0.00 | 0.12% | 3.10 | 3.27 | 3.07 | 3,141.00 |
26 Abr 2024 | 3.10 | -0.040 | -1.27% | 3.15 | 3.15 | 3.08 | 755.00 |
25 Abr 2024 | 3.14 | 0.040 | 1.26% | 3.11 | 3.18 | 3.03 | 149.00 |
24 Abr 2024 | 3.11 | -0.090 | -2.78% | 3.21 | 3.22 | 3.05 | 897.00 |
23 Abr 2024 | 3.19 | -0.330 | -9.32% | 3.52 | 3.55 | 3.19 | 471.00 |
22 Abr 2024 | 3.52 | -0.030 | -0.86% | 3.94 | 3.99 | 1.37 | 4,367.00 |
21 Abr 2024 | 3.55 | 0.00 | 0.11% | 3.54 | 3.59 | 3.51 | 0.00 |
20 Abr 2024 | 3.55 | 0.030 | 0.75% | 3.50 | 3.90 | 3.44 | 1.00 |
19 Abr 2024 | 3.52 | -0.020 | -0.59% | 3.52 | 3.62 | 3.47 | 2,455.00 |
18 Abr 2024 | 3.54 | -0.010 | -0.19% | 3.55 | 3.64 | 3.51 | 2,212.00 |
17 Abr 2024 | 3.55 | -0.210 | -5.63% | 3.77 | 3.79 | 3.53 | 326.00 |
16 Abr 2024 | 3.76 | 0.110 | 3.05% | 3.65 | 3.90 | 3.64 | 141.00 |
15 Abr 2024 | 3.65 | -0.190 | -4.92% | 3.94 | 3.99 | 3.53 | 4,411.00 |
14 Abr 2024 | 3.84 | 0.060 | 1.72% | 3.72 | 3.85 | 3.48 | 4.00 |
13 Abr 2024 | 3.78 | 0.050 | 1.45% | 3.73 | 4.06 | 3.34 | 3.00 |
12 Abr 2024 | 3.72 | 0.110 | 3.00% | 3.62 | 3.73 | 3.42 | 240.00 |
11 Abr 2024 | 3.61 | -0.040 | -1.08% | 3.65 | 3.65 | 3.54 | 732.00 |
10 Abr 2024 | 3.65 | 0.090 | 2.54% | 3.56 | 3.66 | 3.52 | 984.00 |
09 Abr 2024 | 3.56 | -0.200 | -5.24% | 3.76 | 3.76 | 3.49 | 617.00 |
08 Abr 2024 | 3.76 | 0.160 | 4.30% | 3.94 | 3.99 | 3.57 | 4,412.00 |
07 Abr 2024 | 3.60 | -0.170 | -4.40% | 3.76 | 3.84 | 3.58 | 2.00 |
06 Abr 2024 | 3.77 | 0.010 | 0.36% | 3.74 | 3.88 | 3.63 | 8.00 |
05 Abr 2024 | 3.76 | 0.00 | -0.12% | 3.76 | 3.78 | 3.53 | 6.00 |
04 Abr 2024 | 3.76 | 0.080 | 2.27% | 3.66 | 3.84 | 3.62 | 42.00 |
03 Abr 2024 | 3.68 | 0.090 | 2.62% | 3.59 | 3.85 | 3.52 | 91.00 |
02 Abr 2024 | 3.58 | -0.360 | -9.14% | 3.94 | 3.96 | 3.48 | 402.00 |
01 Abr 2024 | 3.94 | 0.030 | 0.87% | 3.94 | 4.00 | 3.68 | 4,789.00 |
31 Mar 2024 | 3.91 | 0.030 | 0.65% | 3.88 | 3.93 | 3.62 | 3.00 |
30 Mar 2024 | 3.88 | 0.020 | 0.49% | 3.87 | 3.92 | 3.63 | 3.00 |
29 Mar 2024 | 3.87 | -0.090 | -2.38% | 4.02 | 4.02 | 3.83 | 425.00 |
28 Mar 2024 | 3.96 | 0.200 | 5.34% | 3.78 | 4.02 | 3.67 | 1,396.00 |
27 Mar 2024 | 3.76 | 0.210 | 5.91% | 3.54 | 3.79 | 3.44 | 1,631.00 |
26 Mar 2024 | 3.55 | 0.060 | 1.67% | 3.49 | 3.59 | 3.44 | 1,660.00 |
25 Mar 2024 | 3.49 | -0.250 | -6.59% | 3.94 | 3.99 | 3.48 | 5,932.00 |
24 Mar 2024 | 3.74 | 0.060 | 1.66% | 3.67 | 3.79 | 3.60 | 1,867.00 |
23 Mar 2024 | 3.68 | 0.050 | 1.32% | 3.64 | 3.79 | 3.59 | 1,428.00 |
22 Mar 2024 | 3.63 | -0.090 | -2.53% | 3.73 | 3.80 | 3.58 | 1,816.00 |
21 Mar 2024 | 3.72 | 0.080 | 2.08% | 3.65 | 3.79 | 3.58 | 1,865.00 |
20 Mar 2024 | 3.65 | 0.070 | 2.07% | 3.57 | 3.79 | 3.56 | 1,375.00 |
19 Mar 2024 | 3.57 | -0.010 | -0.24% | 3.55 | 3.67 | 3.49 | 1,605.00 |
18 Mar 2024 | 3.58 | -0.040 | -1.12% | 3.94 | 3.99 | 1.37 | 5,499.00 |
17 Mar 2024 | 3.62 | 0.060 | 1.63% | 3.55 | 3.73 | 3.51 | 2,064.00 |
16 Mar 2024 | 3.56 | -0.020 | -0.59% | 3.59 | 3.73 | 3.48 | 2,662.00 |
15 Mar 2024 | 3.59 | 0.010 | 0.34% | 3.94 | 3.99 | 3.49 | 7,550.00 |
14 Mar 2024 | 3.57 | 0.060 | 1.85% | 3.51 | 3.60 | 3.47 | 3,930.00 |
13 Mar 2024 | 3.51 | -0.050 | -1.52% | 3.64 | 3.64 | 3.47 | 3,738.00 |
12 Mar 2024 | 3.56 | -0.320 | -8.35% | 3.93 | 3.99 | 3.49 | 2,238.00 |
11 Mar 2024 | 3.89 | 0.070 | 1.82% | 3.94 | 3.99 | 3.76 | 7,249.00 |
10 Mar 2024 | 3.82 | 0.270 | 7.62% | 3.54 | 3.82 | 3.51 | 4,093.00 |
09 Mar 2024 | 3.55 | 0.00 | 0.04% | 3.55 | 3.60 | 3.52 | 3,878.00 |
08 Mar 2024 | 3.55 | -0.060 | -1.77% | 3.58 | 3.67 | 3.50 | 2,216.00 |
07 Mar 2024 | 3.61 | 0.010 | 0.17% | 3.59 | 3.66 | 3.53 | 2,430.00 |
06 Mar 2024 | 3.60 | -0.050 | -1.24% | 3.62 | 3.70 | 3.53 | 3,895.00 |
05 Mar 2024 | 3.65 | 0.030 | 0.87% | 3.60 | 3.78 | 3.02 | 3,685.00 |
04 Mar 2024 | 3.62 | -0.040 | -1.15% | 3.94 | 3.99 | 3.57 | 7,081.00 |
03 Mar 2024 | 3.66 | -0.170 | -4.46% | 3.83 | 3.85 | 3.63 | 2,723.00 |
02 Mar 2024 | 3.83 | -0.070 | -1.88% | 3.92 | 3.95 | 3.81 | 3,852.00 |
01 Mar 2024 | 3.90 | -0.030 | -0.76% | 3.92 | 4.04 | 3.89 | 1,988.00 |
29 Feb 2024 | 3.93 | -0.080 | -1.95% | 3.94 | 4.03 | 3.86 | 2,101.00 |
28 Feb 2024 | 4.01 | 0.060 | 1.53% | 3.95 | 4.07 | 3.78 | 1,297.00 |
27 Feb 2024 | 3.95 | -0.040 | -0.88% | 3.99 | 4.06 | 3.88 | 1,082.00 |
26 Feb 2024 | 3.99 | 0.010 | 0.33% | 4.19 | 4.38 | 1.37 | 6,240.00 |
25 Feb 2024 | 3.97 | -0.060 | -1.40% | 4.03 | 4.08 | 3.97 | 1,978.00 |
24 Feb 2024 | 4.03 | 0.100 | 2.62% | 3.94 | 4.15 | 3.93 | 1,573.00 |
23 Feb 2024 | 3.93 | -0.120 | -2.96% | 4.04 | 4.06 | 3.91 | 2,776.00 |
22 Feb 2024 | 4.05 | -0.060 | -1.40% | 4.06 | 4.08 | 3.97 | 1,920.00 |
21 Feb 2024 | 4.11 | 0.010 | 0.29% | 4.09 | 4.13 | 3.97 | 2,101.00 |
20 Feb 2024 | 4.09 | -0.040 | -0.85% | 4.13 | 4.17 | 4.05 | 1,120.00 |
19 Feb 2024 | 4.13 | -0.090 | -2.05% | 4.19 | 4.38 | 4.07 | 5,314.00 |
18 Feb 2024 | 4.21 | 0.010 | 0.30% | 4.17 | 4.30 | 4.16 | 1,075.00 |
17 Feb 2024 | 4.20 | -0.030 | -0.67% | 4.19 | 4.29 | 4.14 | 1,355.00 |
16 Feb 2024 | 4.23 | -0.020 | -0.54% | 4.22 | 4.28 | 4.15 | 1,189.00 |
15 Feb 2024 | 4.25 | 0.010 | 0.29% | 4.26 | 4.30 | 4.16 | 1,094.00 |
14 Feb 2024 | 4.24 | -0.080 | -1.94% | 4.29 | 4.40 | 4.17 | 1,260.00 |
13 Feb 2024 | 4.33 | 0.030 | 0.59% | 4.31 | 4.40 | 4.23 | 1,132.00 |
12 Feb 2024 | 4.30 | 0.060 | 1.37% | 4.19 | 4.40 | 4.10 | 4,995.00 |
11 Feb 2024 | 4.24 | 0.00 | -0.03% | 4.27 | 4.37 | 4.20 | 964.00 |
10 Feb 2024 | 4.24 | 0.280 | 7.16% | 4.00 | 4.50 | 3.98 | 1,247.00 |
09 Feb 2024 | 3.96 | -0.500 | -11.16% | 4.53 | 4.58 | 3.96 | 1,689.00 |
08 Feb 2024 | 4.46 | 0.340 | 8.30% | 4.06 | 4.57 | 4.06 | 1,850.00 |
07 Feb 2024 | 4.12 | 0.020 | 0.46% | 4.09 | 4.29 | 4.07 | 1,999.00 |
06 Feb 2024 | 4.10 | 0.010 | 0.30% | 4.11 | 4.15 | 4.06 | 3,026.00 |