Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
COTIEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.11122 | 0.0088 | 8.59% | 0.10084 | 0.11167 | 0.10084 | 3,171,440.00 |
| 02 May 2024 | 0.10242 | 0.00242 | 2.42% | 0.10084 | 0.10276 | 0.099692 | 193,178.00 |
| 01 May 2024 | 0.100 | -0.00095 | -0.94% | 0.10084 | 0.10087 | 0.09818 | 76,477.00 |
| 30 Abr 2024 | 0.10095 | -0.00692 | -6.42% | 0.11089 | 0.11089 | 0.095545 | 2,692,983.00 |
| 29 Abr 2024 | 0.10787 | -0.00302 | -2.72% | 0.12053 | 0.12053 | 0.10642 | 444,906.00 |
| 28 Abr 2024 | 0.11089 | -0.00152 | -1.35% | 0.11268 | 0.11746 | 0.11086 | 1,152,840.00 |
| 27 Abr 2024 | 0.11241 | -0.00027 | -0.24% | 0.11268 | 0.11297 | 0.10659 | 2,589,302.00 |
| 26 Abr 2024 | 0.11268 | -0.00172 | -1.50% | 0.12053 | 0.12053 | 0.11073 | 800,615.00 |
| 25 Abr 2024 | 0.1144 | -0.00497 | -4.16% | 0.12053 | 0.12053 | 0.11181 | 234,687.00 |
| 24 Abr 2024 | 0.11937 | -0.00943 | -7.32% | 0.1221 | 0.12685 | 0.11809 | 5,005,717.00 |
| 23 Abr 2024 | 0.1288 | 0.00923 | 7.72% | 0.128 | 0.13026 | 0.128 | 26,838.00 |
| 22 Abr 2024 | 0.11957 | -0.00096 | -0.80% | 0.12053 | 0.12053 | 0.11957 | 334.00 |
| 21 Abr 2024 | 0.12053 | 0.01115 | 10.19% | 0.12049 | 0.12431 | 0.11759 | 4,466,452.00 |
| 20 Abr 2024 | 0.10938 | 0.00034 | 0.31% | 0.10807 | 0.10938 | 0.10668 | 27,283.00 |
| 19 Abr 2024 | 0.10904 | 0.00762 | 7.51% | 0.10447 | 0.112 | 0.095203 | 3,280,272.00 |
| 18 Abr 2024 | 0.10142 | 0.00109 | 1.09% | 0.10033 | 0.10194 | 0.098 | 55,076.00 |
| 17 Abr 2024 | 0.10033 | -0.00506 | -4.80% | 0.10182 | 0.10533 | 0.096232 | 1,059,428.00 |
| 16 Abr 2024 | 0.10539 | 0.00357 | 3.51% | 0.10182 | 0.10539 | 0.097181 | 2,013,083.00 |
| 15 Abr 2024 | 0.10182 | -0.0042 | -3.96% | 0.10493 | 0.11275 | 0.096849 | 3,824,773.00 |
| 14 Abr 2024 | 0.10602 | 0.010455 | 10.94% | 0.096043 | 0.11169 | 0.08958 | 5,274,820.00 |
| 13 Abr 2024 | 0.095565 | -0.025945 | -21.35% | 0.12145 | 0.12309 | 0.0855 | 5,349,094.00 |
| 12 Abr 2024 | 0.12151 | -0.02007 | -14.18% | 0.14785 | 0.14785 | 0.10398 | 6,079,786.00 |
| 11 Abr 2024 | 0.14158 | -0.00597 | -4.05% | 0.14785 | 0.15111 | 0.13847 | 1,427,745.00 |
| 10 Abr 2024 | 0.14755 | -0.00153 | -1.03% | 0.14953 | 0.151 | 0.140 | 1,453,328.00 |
| 09 Abr 2024 | 0.14908 | -0.01311 | -8.08% | 0.16252 | 0.16252 | 0.14842 | 2,427,305.00 |
| 08 Abr 2024 | 0.16219 | 0.01023 | 6.73% | 0.14927 | 0.16408 | 0.14777 | 4,587,411.00 |
| 07 Abr 2024 | 0.15196 | 0.00571 | 3.90% | 0.14678 | 0.15473 | 0.14678 | 1,529,014.00 |
| 06 Abr 2024 | 0.14625 | 0.00094 | 0.65% | 0.14487 | 0.14625 | 0.14366 | 36,791.00 |
| 05 Abr 2024 | 0.14531 | -0.0081 | -5.28% | 0.15161 | 0.15302 | 0.138 | 3,592,576.00 |
| 04 Abr 2024 | 0.15341 | 0.0018 | 1.19% | 0.15161 | 0.16117 | 0.14635 | 1,358,437.00 |
| 03 Abr 2024 | 0.15161 | -0.00015 | -0.10% | 0.15176 | 0.15847 | 0.145 | 2,230,094.00 |
| 02 Abr 2024 | 0.15176 | -0.01476 | -8.86% | 0.16646 | 0.16646 | 0.1482 | 3,515,751.00 |
| 01 Abr 2024 | 0.16652 | -0.00374 | -2.20% | 0.174 | 0.17402 | 0.16024 | 1,989,961.00 |
| 31 Mar 2024 | 0.17026 | 0.00199 | 1.18% | 0.16848 | 0.17026 | 0.1671 | 29,685.00 |
| 30 Mar 2024 | 0.16827 | -0.00943 | -5.31% | 0.17782 | 0.17782 | 0.16745 | 1,662,196.00 |
| 29 Mar 2024 | 0.1777 | 0.00054 | 0.30% | 0.17731 | 0.17859 | 0.17628 | 172,409.00 |
| 28 Mar 2024 | 0.17716 | -0.00061 | -0.34% | 0.17829 | 0.18038 | 0.173 | 2,978,845.00 |
| 27 Mar 2024 | 0.17777 | -0.00902 | -4.83% | 0.18639 | 0.19535 | 0.17536 | 6,445,257.00 |
| 26 Mar 2024 | 0.18679 | 0.00067 | 0.36% | 0.18639 | 0.1877 | 0.18598 | 92,098.00 |
| 25 Mar 2024 | 0.18612 | 0.00855 | 4.82% | 0.18063 | 0.19212 | 0.18056 | 8,402,585.00 |
| 24 Mar 2024 | 0.17757 | 0.00248 | 1.42% | 0.1742 | 0.17762 | 0.1742 | 324,806.00 |
| 23 Mar 2024 | 0.17509 | -0.00083 | -0.47% | 0.17738 | 0.18095 | 0.17209 | 353,604.00 |
| 22 Mar 2024 | 0.17592 | -0.00146 | -0.82% | 0.17738 | 0.17929 | 0.17592 | 28,042.00 |
| 21 Mar 2024 | 0.17738 | -0.00073 | -0.41% | 0.17881 | 0.18798 | 0.17209 | 5,274,269.00 |
| 20 Mar 2024 | 0.17811 | 0.01685 | 10.45% | 0.18229 | 0.18416 | 0.15392 | 5,952,067.00 |
| 19 Mar 2024 | 0.16126 | -0.01918 | -10.63% | 0.18229 | 0.18229 | 0.159 | 273,559.00 |
| 18 Mar 2024 | 0.18044 | -0.00167 | -0.92% | 0.18012 | 0.18091 | 0.17558 | 16,542.00 |
| 17 Mar 2024 | 0.18211 | 0.0097 | 5.63% | 0.17277 | 0.18612 | 0.1644 | 5,356,087.00 |
| 16 Mar 2024 | 0.17241 | -0.0148 | -7.91% | 0.18664 | 0.1973 | 0.16638 | 9,475,018.00 |
| 15 Mar 2024 | 0.18721 | -0.0042 | -2.19% | 0.19571 | 0.19729 | 0.16759 | 8,634,960.00 |
| 14 Mar 2024 | 0.19141 | -0.0133 | -6.50% | 0.20041 | 0.206 | 0.185 | 4,128,799.00 |
| 13 Mar 2024 | 0.20471 | -0.01111 | -5.15% | 0.22901 | 0.22901 | 0.20203 | 108,029.00 |
| 12 Mar 2024 | 0.21582 | 0.0017 | 0.79% | 0.21327 | 0.21705 | 0.212 | 439,286.00 |
| 11 Mar 2024 | 0.21412 | -0.01377 | -6.04% | 0.22904 | 0.22991 | 0.21263 | 47,356,589.00 |
| 10 Mar 2024 | 0.22789 | 0.00427 | 1.91% | 0.22447 | 0.24532 | 0.22006 | 13,098,292.00 |
| 09 Mar 2024 | 0.22362 | 0.00265 | 1.20% | 0.23103 | 0.24458 | 0.21853 | 20,633,225.00 |
| 08 Mar 2024 | 0.22097 | 0.02794 | 14.47% | 0.19317 | 0.23332 | 0.18285 | 41,266,436.00 |
| 07 Mar 2024 | 0.19303 | -0.00142 | -0.73% | 0.19227 | 0.19303 | 0.19168 | 5,124.00 |
| 06 Mar 2024 | 0.19445 | 0.02292 | 13.36% | 0.16976 | 0.207 | 0.16329 | 27,367,802.00 |
| 05 Mar 2024 | 0.17153 | -0.02512 | -12.77% | 0.18106 | 0.18967 | 0.140 | 26,123,629.00 |
| 04 Mar 2024 | 0.19665 | 0.00071 | 0.36% | 0.19215 | 0.19938 | 0.19011 | 14,275,884.00 |
| 03 Mar 2024 | 0.19594 | 0.00038 | 0.19% | 0.20235 | 0.20331 | 0.19594 | 613,730.00 |
| 02 Mar 2024 | 0.19556 | 0.00037 | 0.19% | 0.19502 | 0.19798 | 0.19301 | 958,550.00 |
| 01 Mar 2024 | 0.19519 | -0.00631 | -3.13% | 0.19521 | 0.2092 | 0.19488 | 19,848,756.00 |
| 29 Feb 2024 | 0.2015 | -0.00012 | -0.06% | 0.19722 | 0.22644 | 0.19161 | 27,773,889.00 |
| 28 Feb 2024 | 0.20162 | -0.00457 | -2.22% | 0.20588 | 0.20896 | 0.20084 | 2,242,612.00 |
| 27 Feb 2024 | 0.20619 | 0.0152 | 7.96% | 0.24434 | 0.24885 | 0.20263 | 53,165,666.00 |
| 26 Feb 2024 | 0.19099 | 0.01314 | 7.39% | 0.20037 | 0.20062 | 0.19023 | 9,297,699.00 |
| 25 Feb 2024 | 0.17785 | 0.05655 | 46.62% | 0.17562 | 0.18272 | 0.16567 | 12,668,287.00 |
| 24 Feb 2024 | 0.1213 | 0.028404 | 30.58% | 0.11891 | 0.130 | 0.11655 | 17,249,355.00 |
| 23 Feb 2024 | 0.092896 | -0.000144 | -0.15% | 0.093056 | 0.094947 | 0.092793 | 881,002.00 |
| 22 Feb 2024 | 0.09304 | 0.004593 | 5.19% | 0.085551 | 0.095399 | 0.083965 | 12,088,077.00 |
| 21 Feb 2024 | 0.088447 | -0.003239 | -3.53% | 0.089459 | 0.09067 | 0.088284 | 340,284.00 |
| 20 Feb 2024 | 0.091686 | -0.005238 | -5.40% | 0.085551 | 0.093792 | 0.085551 | 790,227.00 |
| 19 Feb 2024 | 0.096924 | 0.012319 | 14.56% | 0.09496 | 0.097749 | 0.094406 | 11,247.00 |
| 18 Feb 2024 | 0.084605 | -0.001272 | -1.48% | 0.085938 | 0.086142 | 0.08453 | 398,936.00 |
| 17 Feb 2024 | 0.085877 | 0.002044 | 2.44% | 0.083819 | 0.086385 | 0.080343 | 6,307,479.00 |
| 16 Feb 2024 | 0.083833 | -0.002809 | -3.24% | 0.087246 | 0.087653 | 0.081586 | 7,957,317.00 |
| 15 Feb 2024 | 0.086642 | 0.003331 | 4.00% | 0.087813 | 0.090774 | 0.083016 | 23,719,727.00 |
| 14 Feb 2024 | 0.083311 | 0.002041 | 2.51% | 0.081279 | 0.084054 | 0.079482 | 9,518,464.00 |
| 13 Feb 2024 | 0.08127 | 0.004113 | 5.33% | 0.080655 | 0.08837 | 0.076436 | 35,822,118.00 |
| 12 Feb 2024 | 0.077157 | -0.003077 | -3.84% | 0.0772 | 0.079085 | 0.0769 | 651,869.00 |
| 11 Feb 2024 | 0.080234 | -0.000296 | -0.37% | 0.080655 | 0.081765 | 0.079165 | 679,695.00 |
| 10 Feb 2024 | 0.08053 | 0.007401 | 10.12% | 0.091283 | 0.0935 | 0.07919 | 34,350,692.00 |
| 09 Feb 2024 | 0.073129 | 0.004692 | 6.86% | 0.068929 | 0.073169 | 0.068904 | 2,895,993.00 |
| 08 Feb 2024 | 0.068437 | 0.002936 | 4.48% | 0.062565 | 0.070531 | 0.061392 | 17,353,338.00 |
| 07 Feb 2024 | 0.065501 | 0.001902 | 2.99% | 0.064116 | 0.0659 | 0.063861 | 891,727.00 |
| 06 Feb 2024 | 0.063599 | 0.009262 | 17.05% | 0.057758 | 0.068 | 0.055333 | 41,480,381.00 |
| 05 Feb 2024 | 0.054337 | 0.003037 | 5.92% | 0.051337 | 0.054783 | 0.050726 | 2,338,309.00 |
| 04 Feb 2024 | 0.0513 | -0.000841 | -1.61% | 0.052141 | 0.05241 | 0.050911 | 1,874,579.00 |
| 03 Feb 2024 | 0.052141 | -0.000046 | -0.09% | 0.052187 | 0.052684 | 0.051557 | 313,955.00 |
