Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CTSIEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 May 2024 | 0.21826 | -0.01412 | -6.08% | 0.23386 | 0.23386 | 0.21764 | 1,313,170.00 |
| 25 May 2024 | 0.23238 | 0.02491 | 12.01% | 0.20835 | 0.25286 | 0.20835 | 9,653,009.00 |
| 24 May 2024 | 0.20747 | 0.01602 | 8.37% | 0.19051 | 0.21125 | 0.185 | 1,380,112.00 |
| 23 May 2024 | 0.19145 | -0.00035 | -0.18% | 0.19483 | 0.20007 | 0.181 | 78,447.00 |
| 22 May 2024 | 0.1918 | -0.00303 | -1.56% | 0.19483 | 0.19563 | 0.1918 | 37,378.00 |
| 21 May 2024 | 0.19483 | 0.00196 | 1.02% | 0.19287 | 0.201 | 0.19045 | 583,776.00 |
| 20 May 2024 | 0.19287 | 0.0143 | 8.01% | 0.17662 | 0.19366 | 0.175 | 91,315.00 |
| 19 May 2024 | 0.17857 | -0.00633 | -3.42% | 0.1849 | 0.18538 | 0.17662 | 9,818.00 |
| 18 May 2024 | 0.1849 | 0.00068 | 0.37% | 0.17792 | 0.1861 | 0.17792 | 2,426.00 |
| 17 May 2024 | 0.18422 | 0.00669 | 3.77% | 0.17792 | 0.18489 | 0.1766 | 46,467.00 |
| 16 May 2024 | 0.17753 | -0.00174 | -0.97% | 0.17927 | 0.18232 | 0.1692 | 112,086.00 |
| 15 May 2024 | 0.17927 | 0.01095 | 6.51% | 0.16832 | 0.1804 | 0.16732 | 575,642.00 |
| 14 May 2024 | 0.16832 | -0.00808 | -4.58% | 0.17497 | 0.17728 | 0.16744 | 235,739.00 |
| 13 May 2024 | 0.1764 | -0.00259 | -1.45% | 0.1764 | 0.1764 | 0.1764 | 40,311.00 |
| 12 May 2024 | 0.17899 | -0.00245 | -1.35% | 0.18819 | 0.18819 | 0.17899 | 223.00 |
| 11 May 2024 | 0.18144 | 0.00194 | 1.08% | 0.1795 | 0.18272 | 0.1795 | 2,811.00 |
| 10 May 2024 | 0.1795 | -0.00869 | -4.62% | 0.18819 | 0.18819 | 0.1775 | 71,274.00 |
| 09 May 2024 | 0.18819 | 0.00277 | 1.49% | 0.18658 | 0.1887 | 0.1795 | 43,038.00 |
| 08 May 2024 | 0.18542 | -0.00508 | -2.67% | 0.18658 | 0.1887 | 0.17904 | 29,366.00 |
| 07 May 2024 | 0.1905 | 0.00392 | 2.10% | 0.18658 | 0.1905 | 0.18306 | 5,112.00 |
| 06 May 2024 | 0.18658 | -0.00467 | -2.44% | 0.19046 | 0.19603 | 0.18408 | 245,436.00 |
| 05 May 2024 | 0.19125 | 0.00471 | 2.52% | 0.18597 | 0.19506 | 0.1831 | 179,203.00 |
| 04 May 2024 | 0.18654 | 0.00057 | 0.31% | 0.1863 | 0.18715 | 0.1863 | 160.00 |
| 03 May 2024 | 0.18597 | 0.00657 | 3.66% | 0.1734 | 0.187 | 0.1734 | 119,135.00 |
| 02 May 2024 | 0.1794 | 0.0043 | 2.46% | 0.1751 | 0.1794 | 0.16973 | 23,314.00 |
| 01 May 2024 | 0.1751 | 0.0017 | 0.98% | 0.1734 | 0.1751 | 0.165 | 11,453.00 |
| 30 Abr 2024 | 0.1734 | -0.00985 | -5.38% | 0.19257 | 0.201 | 0.16673 | 384,236.00 |
| 29 Abr 2024 | 0.18325 | -0.00932 | -4.84% | 0.20146 | 0.2104 | 0.18265 | 588,605.00 |
| 28 Abr 2024 | 0.19257 | -0.01243 | -6.06% | 0.18234 | 0.20523 | 0.18234 | 2,099,829.00 |
| 27 Abr 2024 | 0.205 | 0.02266 | 12.43% | 0.18234 | 0.23605 | 0.17648 | 10,900,316.00 |
| 26 Abr 2024 | 0.18234 | -0.00374 | -2.01% | 0.20146 | 0.20146 | 0.18197 | 48,250.00 |
| 25 Abr 2024 | 0.18608 | -0.00831 | -4.27% | 0.20146 | 0.2037 | 0.18044 | 10,103.00 |
| 24 Abr 2024 | 0.19439 | -0.00931 | -4.57% | 0.2037 | 0.20959 | 0.19439 | 33,337.00 |
| 23 Abr 2024 | 0.2037 | -0.0067 | -3.18% | 0.20146 | 0.2104 | 0.20146 | 8,446.00 |
| 22 Abr 2024 | 0.2104 | 0.00894 | 4.44% | 0.20146 | 0.2104 | 0.201 | 6,021.00 |
| 21 Abr 2024 | 0.20146 | 0.00456 | 2.32% | 0.2042 | 0.20546 | 0.1969 | 220,488.00 |
| 20 Abr 2024 | 0.1969 | 0.01098 | 5.91% | 0.19041 | 0.1969 | 0.18769 | 1,301.00 |
| 19 Abr 2024 | 0.18592 | 0.00362 | 1.99% | 0.1823 | 0.19281 | 0.172 | 110,798.00 |
| 18 Abr 2024 | 0.1823 | 0.00485 | 2.73% | 0.17745 | 0.1861 | 0.17745 | 4,780.00 |
| 17 Abr 2024 | 0.17745 | -0.00781 | -4.22% | 0.18149 | 0.1897 | 0.17325 | 63,347.00 |
| 16 Abr 2024 | 0.18526 | 0.00199 | 1.09% | 0.18149 | 0.18957 | 0.17383 | 55,402.00 |
| 15 Abr 2024 | 0.18327 | -0.00843 | -4.40% | 0.18899 | 0.19976 | 0.17458 | 111,965.00 |
| 14 Abr 2024 | 0.1917 | 0.01363 | 7.65% | 0.17807 | 0.19664 | 0.1626 | 3,183,332.00 |
| 13 Abr 2024 | 0.17807 | -0.02921 | -14.09% | 0.20611 | 0.21541 | 0.1475 | 369,720.00 |
| 12 Abr 2024 | 0.20728 | -0.04449 | -17.67% | 0.259 | 0.259 | 0.19333 | 716,376.00 |
| 11 Abr 2024 | 0.25177 | -0.00723 | -2.79% | 0.259 | 0.259 | 0.24999 | 40,805.00 |
| 10 Abr 2024 | 0.259 | 0.00446 | 1.75% | 0.25454 | 0.259 | 0.243 | 101,759.00 |
| 09 Abr 2024 | 0.25454 | -0.01317 | -4.92% | 0.26762 | 0.2708 | 0.253 | 65,477.00 |
| 08 Abr 2024 | 0.26771 | 0.01019 | 3.96% | 0.25618 | 0.27041 | 0.252 | 119,911.00 |
| 07 Abr 2024 | 0.25752 | 0.00402 | 1.59% | 0.25428 | 0.26639 | 0.25305 | 147,922.00 |
| 06 Abr 2024 | 0.2535 | 0.00228 | 0.91% | 0.25122 | 0.2535 | 0.2511 | 99.00 |
| 05 Abr 2024 | 0.25122 | -0.00274 | -1.08% | 0.24849 | 0.2571 | 0.24247 | 121,493.00 |
| 04 Abr 2024 | 0.25396 | 0.00547 | 2.20% | 0.24849 | 0.26439 | 0.24449 | 131,293.00 |
| 03 Abr 2024 | 0.24849 | -0.00161 | -0.64% | 0.2501 | 0.25783 | 0.240 | 124,943.00 |
| 02 Abr 2024 | 0.2501 | -0.02168 | -7.98% | 0.27178 | 0.27178 | 0.24262 | 136,545.00 |
| 01 Abr 2024 | 0.27178 | -0.01792 | -6.19% | 0.2914 | 0.29484 | 0.2626 | 208,257.00 |
| 31 Mar 2024 | 0.2897 | -0.00223 | -0.76% | 0.29193 | 0.2962 | 0.2877 | 1,395.00 |
| 30 Mar 2024 | 0.29193 | -0.00477 | -1.61% | 0.29722 | 0.30525 | 0.291 | 49,214.00 |
| 29 Mar 2024 | 0.2967 | -0.00141 | -0.47% | 0.29722 | 0.313 | 0.2948 | 64,065.00 |
| 28 Mar 2024 | 0.29811 | 0.00836 | 2.89% | 0.29273 | 0.30018 | 0.285 | 174,761.00 |
| 27 Mar 2024 | 0.28975 | -0.01005 | -3.35% | 0.2998 | 0.31156 | 0.287 | 290,143.00 |
| 26 Mar 2024 | 0.2998 | 0.00621 | 2.12% | 0.2936 | 0.3054 | 0.29338 | 24,859.00 |
| 25 Mar 2024 | 0.29359 | 0.01634 | 5.89% | 0.28565 | 0.29853 | 0.2848 | 323,369.00 |
| 24 Mar 2024 | 0.27725 | 0.00547 | 2.01% | 0.27222 | 0.27725 | 0.27177 | 75,023.00 |
| 23 Mar 2024 | 0.27178 | -0.00662 | -2.38% | 0.2784 | 0.28196 | 0.27023 | 63,597.00 |
| 22 Mar 2024 | 0.2784 | -0.00356 | -1.26% | 0.28196 | 0.28399 | 0.275 | 6,902.00 |
| 21 Mar 2024 | 0.28196 | 0.00494 | 1.78% | 0.27724 | 0.28806 | 0.27056 | 179,414.00 |
| 20 Mar 2024 | 0.27702 | 0.01592 | 6.10% | 0.30126 | 0.30126 | 0.23656 | 636,893.00 |
| 19 Mar 2024 | 0.2611 | -0.0256 | -8.93% | 0.2867 | 0.30126 | 0.2448 | 27,957.00 |
| 18 Mar 2024 | 0.2867 | -0.01456 | -4.83% | 0.29857 | 0.29857 | 0.2802 | 259,361.00 |
| 17 Mar 2024 | 0.30126 | 0.01576 | 5.52% | 0.2885 | 0.30529 | 0.27041 | 256,283.00 |
| 16 Mar 2024 | 0.2855 | -0.03578 | -11.14% | 0.32034 | 0.32196 | 0.279 | 233,264.00 |
| 15 Mar 2024 | 0.32128 | -0.0292 | -8.33% | 0.34853 | 0.35498 | 0.29788 | 3,036,649.00 |
| 14 Mar 2024 | 0.35048 | -0.01062 | -2.94% | 0.36315 | 0.36632 | 0.33888 | 373,110.00 |
| 13 Mar 2024 | 0.3611 | 0.0067 | 1.89% | 0.3544 | 0.3784 | 0.34853 | 56,457.00 |
| 12 Mar 2024 | 0.3544 | 0.0097 | 2.81% | 0.34853 | 0.3633 | 0.325 | 35,074.00 |
| 11 Mar 2024 | 0.3447 | -0.0028 | -0.81% | 0.34869 | 0.34988 | 0.325 | 1,595,141.00 |
| 10 Mar 2024 | 0.3475 | -0.0013 | -0.37% | 0.3484 | 0.35781 | 0.3375 | 365,629.00 |
| 09 Mar 2024 | 0.3488 | 0.01115 | 3.30% | 0.33765 | 0.36159 | 0.3334 | 844,059.00 |
| 08 Mar 2024 | 0.33765 | -0.00765 | -2.22% | 0.3453 | 0.34554 | 0.31506 | 511,190.00 |
| 07 Mar 2024 | 0.3453 | 0.00171 | 0.50% | 0.34394 | 0.3454 | 0.3396 | 10,027.00 |
| 06 Mar 2024 | 0.34359 | 0.01971 | 6.09% | 0.32386 | 0.34755 | 0.31945 | 398,963.00 |
| 05 Mar 2024 | 0.32388 | -0.04462 | -12.11% | 0.3625 | 0.37556 | 0.283 | 1,789,964.00 |
| 04 Mar 2024 | 0.3685 | -0.0218 | -5.59% | 0.385 | 0.39244 | 0.3625 | 304,212.00 |
| 03 Mar 2024 | 0.3903 | 0.0099 | 2.60% | 0.39137 | 0.39137 | 0.3556 | 27,740.00 |
| 02 Mar 2024 | 0.3804 | -0.01116 | -2.85% | 0.39137 | 0.39469 | 0.377 | 122,674.00 |
| 01 Mar 2024 | 0.39156 | 0.02076 | 5.60% | 0.32662 | 0.39768 | 0.32662 | 794,469.00 |
| 29 Feb 2024 | 0.3708 | -0.0161 | -4.16% | 0.3869 | 0.3941 | 0.365 | 1,938,902.00 |
| 28 Feb 2024 | 0.3869 | 0.0597 | 18.25% | 0.3272 | 0.423 | 0.3196 | 189,151.00 |
| 27 Feb 2024 | 0.3272 | 0.0008 | 0.25% | 0.3235 | 0.334 | 0.31506 | 3,059,684.00 |
