CQTEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 0.355906 | 0.011088 | 3.22% | 0.345028 | 0.357292 | 0.345028 | 0.00 |
25 Jul 2024 | 0.344818 | 0.001712 | 0.50% | 0.343625 | 0.346719 | 0.333756 | 0.00 |
24 Jul 2024 | 0.343107 | -0.002533 | -0.73% | 0.345674 | 0.351442 | 0.341819 | 0.00 |
23 Jul 2024 | 0.34564 | -0.007463 | -2.11% | 0.353205 | 0.353952 | 0.34313 | 0.00 |
22 Jul 2024 | 0.353102 | -0.001297 | -0.37% | 0.343498 | 0.35665 | 0.134061 | 0.00 |
21 Jul 2024 | 0.354399 | 0.00338 | 0.96% | 0.350431 | 0.355958 | 0.343848 | 0.00 |
20 Jul 2024 | 0.351019 | 0.002112 | 0.61% | 0.348575 | 0.353025 | 0.346619 | 0.00 |
19 Jul 2024 | 0.348908 | 0.015008 | 4.49% | 0.333638 | 0.352571 | 0.331158 | 0.00 |
18 Jul 2024 | 0.333899 | 0.000027 | 0.01% | 0.33374 | 0.339031 | 0.330266 | 0.00 |
17 Jul 2024 | 0.333872 | -0.006445 | -1.89% | 0.339949 | 0.344765 | 0.332988 | 0.00 |
16 Jul 2024 | 0.340317 | 0.002004 | 0.59% | 0.338629 | 0.340795 | 0.326106 | 0.00 |
15 Jul 2024 | 0.338313 | 0.018696 | 5.85% | 0.343498 | 0.352353 | 0.134061 | 0.00 |
14 Jul 2024 | 0.319617 | 0.010615 | 3.44% | 0.309413 | 0.319968 | 0.30532 | 0.00 |
13 Jul 2024 | 0.309002 | 0.007034 | 2.33% | 0.301981 | 0.311581 | 0.300565 | 0.00 |
12 Jul 2024 | 0.301968 | 0.001765 | 0.59% | 0.299992 | 0.305267 | 0.296077 | 0.00 |
11 Jul 2024 | 0.300203 | -0.003198 | -1.05% | 0.303299 | 0.309704 | 0.299312 | 0.00 |
10 Jul 2024 | 0.3034 | -0.00204 | -0.67% | 0.304765 | 0.312131 | 0.300577 | 0.00 |
09 Jul 2024 | 0.30544 | 0.008301 | 2.79% | 0.297027 | 0.306422 | 0.295147 | 0.00 |
08 Jul 2024 | 0.297139 | 0.003617 | 1.23% | 0.343498 | 0.352353 | 0.134061 | 0.00 |
07 Jul 2024 | 0.293522 | -0.011389 | -3.74% | 0.306556 | 0.306819 | 0.293522 | 0.00 |
06 Jul 2024 | 0.304911 | 0.006739 | 2.26% | 0.29676 | 0.307222 | 0.294393 | 0.00 |
05 Jul 2024 | 0.298173 | -0.003278 | -1.09% | 0.29996 | 0.302459 | 0.282164 | 0.00 |
04 Jul 2024 | 0.301451 | -0.016007 | -5.04% | 0.317293 | 0.318717 | 0.29926 | 0.00 |
03 Jul 2024 | 0.317458 | -0.010953 | -3.34% | 0.328954 | 0.329424 | 0.313854 | 0.00 |
02 Jul 2024 | 0.328411 | -0.004802 | -1.44% | 0.333153 | 0.334967 | 0.327233 | 0.00 |
01 Jul 2024 | 0.333213 | 0.000527 | 0.16% | 0.343498 | 0.352353 | 0.134061 | 0.00 |
30 Jun 2024 | 0.332686 | 0.008801 | 2.72% | 0.323582 | 0.333446 | 0.322248 | 0.00 |
29 Jun 2024 | 0.323885 | 0.003297 | 1.03% | 0.320631 | 0.325111 | 0.320611 | 0.00 |
28 Jun 2024 | 0.320588 | -0.006545 | -2.00% | 0.327217 | 0.330875 | 0.318737 | 0.00 |
27 Jun 2024 | 0.327133 | 0.003397 | 1.05% | 0.323599 | 0.330826 | 0.322305 | 0.00 |
26 Jun 2024 | 0.323736 | -0.004395 | -1.34% | 0.343498 | 0.352353 | 0.323244 | 0.00 |
25 Jun 2024 | 0.328131 | 0.008043 | 2.51% | 0.319613 | 0.330498 | 0.319613 | 0.00 |
24 Jun 2024 | 0.320088 | -0.016906 | -5.02% | 0.336057 | 0.336907 | 0.312097 | 0.00 |
23 Jun 2024 | 0.336994 | -0.004344 | -1.27% | 0.341501 | 0.343363 | 0.336874 | 0.00 |
22 Jun 2024 | 0.341338 | 0.000179 | 0.05% | 0.341416 | 0.343276 | 0.340249 | 0.00 |
21 Jun 2024 | 0.341159 | -0.003852 | -1.12% | 0.344929 | 0.34538 | 0.337664 | 0.00 |
20 Jun 2024 | 0.345011 | 0.001496 | 0.44% | 0.343498 | 0.352353 | 0.342886 | 0.00 |
19 Jun 2024 | 0.343514 | -0.001378 | -0.40% | 0.345271 | 0.348267 | 0.342889 | 0.00 |
18 Jun 2024 | 0.344893 | -0.007296 | -2.07% | 0.35244 | 0.35244 | 0.339492 | 0.00 |
17 Jun 2024 | 0.352189 | -0.002143 | -0.60% | 0.330281 | 0.359528 | 0.134061 | 0.00 |
16 Jun 2024 | 0.354332 | 0.002114 | 0.60% | 0.352188 | 0.355687 | 0.351057 | 0.00 |
15 Jun 2024 | 0.352218 | 0.000694 | 0.20% | 0.351302 | 0.353299 | 0.350676 | 0.00 |
14 Jun 2024 | 0.351524 | -0.002701 | -0.76% | 0.354281 | 0.359262 | 0.346159 | 0.00 |
13 Jun 2024 | 0.354224 | -0.004991 | -1.39% | 0.359417 | 0.359769 | 0.35103 | 0.00 |
12 Jun 2024 | 0.359215 | 0.00196 | 0.55% | 0.357198 | 0.367208 | 0.354521 | 0.00 |
11 Jun 2024 | 0.357256 | -0.009809 | -2.67% | 0.367262 | 0.367503 | 0.351115 | 0.00 |
10 Jun 2024 | 0.367065 | -0.000878 | -0.24% | 0.330281 | 0.371547 | 0.134061 | 0.00 |
09 Jun 2024 | 0.367943 | 0.002241 | 0.61% | 0.365609 | 0.368833 | 0.364849 | 0.00 |
08 Jun 2024 | 0.365702 | 0.00000300 | 0.00% | 0.365352 | 0.367038 | 0.365127 | 0.00 |
07 Jun 2024 | 0.365699 | -0.004044 | -1.09% | 0.369684 | 0.376294 | 0.362527 | 0.00 |
06 Jun 2024 | 0.369743 | -0.002031 | -0.55% | 0.371909 | 0.374064 | 0.366782 | 0.00 |
05 Jun 2024 | 0.371774 | 0.002881 | 0.78% | 0.330281 | 0.37554 | 0.134061 | 0.00 |
04 Jun 2024 | 0.368893 | 0.009923 | 2.76% | 0.358978 | 0.370748 | 0.358189 | 0.00 |
03 Jun 2024 | 0.35897 | 0.003415 | 0.96% | 0.355121 | 0.367568 | 0.354398 | 0.00 |
02 Jun 2024 | 0.355556 | 0.000411 | 0.12% | 0.355301 | 0.358597 | 0.353294 | 0.00 |
01 Jun 2024 | 0.355144 | 0.001118 | 0.32% | 0.354641 | 0.355916 | 0.353668 | 0.00 |
31 May 2024 | 0.354026 | -0.004958 | -1.38% | 0.358935 | 0.36105 | 0.349968 | 0.00 |
30 May 2024 | 0.358984 | 0.003035 | 0.85% | 0.356223 | 0.364645 | 0.353235 | 0.00 |
29 May 2024 | 0.355949 | -0.002531 | -0.71% | 0.358164 | 0.361196 | 0.353206 | 0.00 |
28 May 2024 | 0.358481 | -0.004911 | -1.35% | 0.363277 | 0.363585 | 0.352961 | 0.00 |
27 May 2024 | 0.363392 | 0.003922 | 1.09% | 0.330281 | 0.36956 | 0.134061 | 0.00 |
26 May 2024 | 0.35947 | -0.003831 | -1.05% | 0.363534 | 0.364592 | 0.358179 | 0.00 |
25 May 2024 | 0.3633 | 0.003359 | 0.93% | 0.359727 | 0.365255 | 0.359727 | 0.00 |
24 May 2024 | 0.359942 | 0.003247 | 0.91% | 0.356424 | 0.363007 | 0.350604 | 0.00 |
23 May 2024 | 0.356694 | -0.006284 | -1.73% | 0.363982 | 0.367108 | 0.350395 | 0.00 |
22 May 2024 | 0.362979 | -0.003495 | -0.95% | 0.366234 | 0.370211 | 0.362584 | 0.00 |
21 May 2024 | 0.366473 | -0.006051 | -1.62% | 0.372346 | 0.37509 | 0.359379 | 0.00 |
20 May 2024 | 0.372525 | 0.026096 | 7.53% | 0.330281 | 0.37298 | 0.134061 | 0.00 |
19 May 2024 | 0.346429 | -0.004394 | -1.25% | 0.350305 | 0.354046 | 0.345224 | 0.00 |
18 May 2024 | 0.350823 | 0.000322 | 0.09% | 0.350654 | 0.352849 | 0.349197 | 0.00 |
17 May 2024 | 0.350501 | 0.008723 | 2.55% | 0.341906 | 0.352643 | 0.341432 | 0.00 |
16 May 2024 | 0.341778 | -0.004395 | -1.27% | 0.346557 | 0.348133 | 0.335727 | 0.00 |
15 May 2024 | 0.346173 | 0.022108 | 6.82% | 0.324196 | 0.346769 | 0.322873 | 0.00 |
14 May 2024 | 0.324065 | -0.00747 | -2.25% | 0.331532 | 0.332684 | 0.32149 | 0.00 |
13 May 2024 | 0.331535 | 0.006501 | 2.00% | 0.330281 | 0.334014 | 0.134061 | 0.00 |
12 May 2024 | 0.325034 | 0.003642 | 1.13% | 0.321656 | 0.326485 | 0.320833 | 0.00 |
11 May 2024 | 0.321392 | -0.001197 | -0.37% | 0.32179 | 0.324819 | 0.320205 | 0.00 |
10 May 2024 | 0.322589 | -0.010059 | -3.02% | 0.332876 | 0.334964 | 0.318552 | 0.00 |
09 May 2024 | 0.332648 | 0.009531 | 2.95% | 0.324023 | 0.334204 | 0.321819 | 0.00 |
08 May 2024 | 0.323116 | -0.007317 | -2.21% | 0.330281 | 0.333508 | 0.322414 | 0.00 |
07 May 2024 | 0.330433 | -0.003512 | -1.05% | 0.334204 | 0.340267 | 0.329793 | 0.00 |
06 May 2024 | 0.333945 | -0.00455 | -1.34% | 0.372438 | 0.378379 | 0.332069 | 0.00 |
05 May 2024 | 0.338496 | 0.000789 | 0.23% | 0.338363 | 0.341061 | 0.332917 | 0.00 |
04 May 2024 | 0.337706 | 0.004774 | 1.43% | 0.332793 | 0.340384 | 0.331361 | 0.00 |
03 May 2024 | 0.332933 | 0.019169 | 6.11% | 0.31369 | 0.335103 | 0.312046 | 0.00 |
02 May 2024 | 0.313764 | 0.003584 | 1.16% | 0.310119 | 0.316124 | 0.302773 | 0.00 |
01 May 2024 | 0.31018 | -0.014651 | -4.51% | 0.323455 | 0.32408 | 0.302147 | 0.00 |
30 Abr 2024 | 0.324831 | -0.013996 | -4.13% | 0.338692 | 0.343261 | 0.315937 | 0.00 |
29 Abr 2024 | 0.338827 | 0.003908 | 1.17% | 0.372438 | 0.378379 | 0.134061 | 0.00 |
28 Abr 2024 | 0.334919 | -0.002762 | -0.82% | 0.338089 | 0.34214 | 0.33414 | 0.00 |
27 Abr 2024 | 0.337681 | -0.001926 | -0.57% | 0.339342 | 0.339709 | 0.333025 | 0.00 |