Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CTXCEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 0.285943 | 0.003364 | 1.19% | 0.360644 | 0.361023 | 0.272212 | 52,056.00 |
| 17 Abr 2024 | 0.282579 | -0.008443 | -2.90% | 0.290369 | 0.296951 | 0.269703 | 87,292.00 |
| 16 Abr 2024 | 0.291021 | 0.016983 | 6.20% | 0.274289 | 0.374555 | 0.266472 | 154,308.00 |
| 15 Abr 2024 | 0.274039 | -0.0124 | -4.33% | 0.476113 | 0.476706 | 0.261374 | 167,896.00 |
| 14 Abr 2024 | 0.286438 | 0.024373 | 9.30% | 0.380677 | 0.384689 | 0.242345 | 256,773.00 |
| 13 Abr 2024 | 0.262066 | -0.044865 | -14.62% | 0.308548 | 0.396008 | 0.233769 | 1,649,972.00 |
| 12 Abr 2024 | 0.306931 | -0.056882 | -15.63% | 0.364155 | 0.371277 | 0.296533 | 501,529.00 |
| 11 Abr 2024 | 0.363813 | -0.0085 | -2.28% | 0.37161 | 0.381855 | 0.361091 | 178,462.00 |
| 10 Abr 2024 | 0.372314 | -0.000811 | -0.22% | 0.3728 | 0.399898 | 0.356553 | 166,067.00 |
| 09 Abr 2024 | 0.373125 | -0.024217 | -6.09% | 0.396798 | 0.398362 | 0.368722 | 93,033.00 |
| 08 Abr 2024 | 0.397342 | 0.002428 | 0.61% | 0.476113 | 0.476706 | 0.392286 | 228,486.00 |
| 07 Abr 2024 | 0.394914 | 0.008875 | 2.30% | 0.386021 | 0.397231 | 0.380645 | 461,325.00 |
| 06 Abr 2024 | 0.386039 | 0.016294 | 4.41% | 0.391576 | 0.391925 | 0.368934 | 156,531.00 |
| 05 Abr 2024 | 0.369745 | -0.008746 | -2.31% | 0.378895 | 0.378895 | 0.360861 | 487,015.00 |
| 04 Abr 2024 | 0.378491 | 0.005132 | 1.37% | 0.381107 | 0.398292 | 0.371355 | 474,422.00 |
| 03 Abr 2024 | 0.373359 | 0.009353 | 2.57% | 0.36377 | 0.401073 | 0.354698 | 416,588.00 |
| 02 Abr 2024 | 0.364006 | -0.03649 | -9.11% | 0.406239 | 0.406239 | 0.351486 | 395,719.00 |
| 01 Abr 2024 | 0.400496 | -0.016391 | -3.93% | 0.476113 | 0.476706 | 0.38428 | 341,121.00 |
| 31 Mar 2024 | 0.416887 | 0.004644 | 1.13% | 0.404494 | 0.428418 | 0.404494 | 143,832.00 |
| 30 Mar 2024 | 0.412244 | -0.016777 | -3.91% | 0.433204 | 0.436668 | 0.411462 | 886,760.00 |
| 29 Mar 2024 | 0.429021 | -0.011213 | -2.55% | 0.442787 | 0.442787 | 0.418148 | 362,707.00 |
| 28 Mar 2024 | 0.440234 | -0.006442 | -1.44% | 0.446909 | 0.47684 | 0.433294 | 753,494.00 |
| 27 Mar 2024 | 0.446675 | 0.020996 | 4.93% | 0.420649 | 0.457772 | 0.407745 | 1,220,381.00 |
| 26 Mar 2024 | 0.425679 | 0.013401 | 3.25% | 0.412968 | 0.437044 | 0.402487 | 356,171.00 |
| 25 Mar 2024 | 0.412278 | 0.01331 | 3.34% | 0.476113 | 0.476706 | 0.400572 | 502,100.00 |
| 24 Mar 2024 | 0.398968 | 0.01135 | 2.93% | 0.387288 | 0.402747 | 0.380757 | 227,140.00 |
| 23 Mar 2024 | 0.387618 | 0.00826 | 2.18% | 0.378217 | 0.405865 | 0.377228 | 538,571.00 |
| 22 Mar 2024 | 0.379358 | 0.001914 | 0.51% | 0.378402 | 0.395693 | 0.363802 | 435,235.00 |
| 21 Mar 2024 | 0.377444 | -0.017598 | -4.45% | 0.395689 | 0.400526 | 0.370971 | 381,102.00 |
| 20 Mar 2024 | 0.395042 | 0.034148 | 9.46% | 0.361397 | 0.399663 | 0.342875 | 613,252.00 |
| 19 Mar 2024 | 0.360894 | -0.061486 | -14.56% | 0.423818 | 0.423887 | 0.352883 | 836,206.00 |
| 18 Mar 2024 | 0.42238 | -0.029889 | -6.61% | 0.476113 | 0.476706 | 0.147491 | 449,848.00 |
| 17 Mar 2024 | 0.452269 | 0.050921 | 12.69% | 0.399798 | 0.478841 | 0.398866 | 1,249,256.00 |
| 16 Mar 2024 | 0.401348 | -0.059046 | -12.83% | 0.45807 | 0.47417 | 0.391541 | 676,355.00 |
| 15 Mar 2024 | 0.460394 | 0.031645 | 7.38% | 0.476113 | 0.476706 | 0.420335 | 2,181,080.00 |
| 14 Mar 2024 | 0.428749 | -0.051142 | -10.66% | 0.476113 | 0.476706 | 0.411522 | 1,427,099.00 |
| 13 Mar 2024 | 0.479891 | -0.028453 | -5.60% | 0.511933 | 0.534722 | 0.46703 | 2,590,687.00 |
| 12 Mar 2024 | 0.508345 | -0.065932 | -11.48% | 0.570111 | 0.593621 | 0.500763 | 2,260,197.00 |
| 11 Mar 2024 | 0.574277 | -0.060667 | -9.55% | 0.552742 | 0.662798 | 0.551427 | 1,189,095.00 |
| 10 Mar 2024 | 0.634943 | -0.130356 | -17.03% | 0.744037 | 0.906797 | 0.610917 | 2,571,712.00 |
| 09 Mar 2024 | 0.765299 | 0.203282 | 36.17% | 0.563717 | 0.943767 | 0.562646 | 3,901,710.00 |
| 08 Mar 2024 | 0.562017 | -0.009586 | -1.68% | 0.571347 | 0.573006 | 0.540445 | 110,162.00 |
| 07 Mar 2024 | 0.571603 | 0.02484 | 4.54% | 0.550559 | 0.579278 | 0.550559 | 232,073.00 |
| 06 Mar 2024 | 0.546763 | 0.048449 | 9.72% | 0.493322 | 0.552678 | 0.474956 | 385,260.00 |
| 05 Mar 2024 | 0.498314 | -0.053794 | -9.74% | 0.55091 | 0.555687 | 0.440234 | 159,858.00 |
| 04 Mar 2024 | 0.552107 | -0.024245 | -4.21% | 0.552742 | 0.581496 | 0.544411 | 406,686.00 |
| 03 Mar 2024 | 0.576352 | 0.00115 | 0.20% | 0.572142 | 0.590402 | 0.557679 | 329,508.00 |
| 02 Mar 2024 | 0.575202 | -0.009481 | -1.62% | 0.58837 | 0.589873 | 0.564365 | 216,305.00 |
| 01 Mar 2024 | 0.584683 | 0.015589 | 2.74% | 0.56843 | 0.608571 | 0.562133 | 410,082.00 |
| 29 Feb 2024 | 0.569094 | 0.012132 | 2.18% | 0.552742 | 0.586095 | 0.544118 | 186,351.00 |
| 28 Feb 2024 | 0.556962 | 0.00438 | 0.79% | 0.329007 | 0.576865 | 0.329007 | 370,800.00 |
| 27 Feb 2024 | 0.552582 | -0.002584 | -0.47% | 0.313652 | 0.565748 | 0.31361 | 144,791.00 |
| 26 Feb 2024 | 0.555166 | -0.000678 | -0.12% | 0.488584 | 0.628619 | 0.147491 | 115,322.00 |
| 25 Feb 2024 | 0.555844 | -0.002749 | -0.49% | 0.298145 | 0.578109 | 0.297443 | 136,622.00 |
| 24 Feb 2024 | 0.558593 | 0.017213 | 3.18% | 0.540299 | 0.560794 | 0.531809 | 80,663.00 |
| 23 Feb 2024 | 0.54138 | -0.047815 | -8.12% | 0.585496 | 0.588686 | 0.536682 | 272,160.00 |
| 22 Feb 2024 | 0.589195 | 0.044574 | 8.18% | 0.548764 | 0.607736 | 0.543039 | 450,228.00 |
| 21 Feb 2024 | 0.544621 | -0.017659 | -3.14% | 0.563811 | 0.571471 | 0.505828 | 339,852.00 |
| 20 Feb 2024 | 0.56228 | -0.010263 | -1.79% | 0.574893 | 0.575494 | 0.527798 | 186,716.00 |
| 19 Feb 2024 | 0.572543 | 0.002756 | 0.48% | 0.488584 | 0.628619 | 0.479818 | 502,191.00 |
| 18 Feb 2024 | 0.569787 | 0.013635 | 2.45% | 0.55898 | 0.593341 | 0.553114 | 456,341.00 |
| 17 Feb 2024 | 0.556153 | -0.015587 | -2.73% | 0.566115 | 0.572241 | 0.522542 | 236,598.00 |
| 16 Feb 2024 | 0.57174 | 0.076133 | 15.36% | 0.493704 | 0.592937 | 0.488025 | 894,028.00 |
| 15 Feb 2024 | 0.495607 | -0.023005 | -4.44% | 0.520449 | 0.520449 | 0.490318 | 109,808.00 |
| 14 Feb 2024 | 0.518613 | -0.004855 | -0.93% | 0.522405 | 0.530346 | 0.507561 | 99,535.00 |
| 13 Feb 2024 | 0.523468 | -0.004034 | -0.76% | 0.289434 | 0.540376 | 0.289434 | 44,078.00 |
| 12 Feb 2024 | 0.527502 | 0.00307 | 0.59% | 0.488584 | 0.529541 | 0.479818 | 56,195.00 |
| 11 Feb 2024 | 0.524432 | -0.004349 | -0.82% | 0.528293 | 0.546395 | 0.517344 | 120,322.00 |
| 10 Feb 2024 | 0.528781 | -0.014754 | -2.71% | 0.544126 | 0.558315 | 0.527834 | 85,535.00 |
| 09 Feb 2024 | 0.543536 | -0.017965 | -3.20% | 0.565484 | 0.565484 | 0.530346 | 147,024.00 |
| 08 Feb 2024 | 0.561501 | 0.046829 | 9.10% | 0.515313 | 0.580497 | 0.515096 | 367,502.00 |
| 07 Feb 2024 | 0.514672 | 0.006255 | 1.23% | 0.504684 | 0.526894 | 0.498544 | 126,513.00 |
| 06 Feb 2024 | 0.508417 | -0.021182 | -4.00% | 0.525064 | 0.533347 | 0.480681 | 215,732.00 |
| 05 Feb 2024 | 0.529599 | -0.003805 | -0.71% | 0.488584 | 0.563387 | 0.479818 | 389,045.00 |
| 04 Feb 2024 | 0.533404 | 0.047182 | 9.70% | 0.488584 | 0.533404 | 0.479818 | 762,117.00 |
| 03 Feb 2024 | 0.486222 | 0.031647 | 6.96% | 0.453423 | 0.50858 | 0.450691 | 734,983.00 |
| 02 Feb 2024 | 0.454575 | 0.012483 | 2.82% | 0.436501 | 0.479852 | 0.431684 | 964,601.00 |
| 01 Feb 2024 | 0.442092 | -0.013579 | -2.98% | 0.451653 | 0.454266 | 0.409878 | 546,508.00 |
| 31 Ene 2024 | 0.455671 | 0.019601 | 4.49% | 0.448955 | 0.544239 | 0.427094 | 2,044,800.00 |
| 30 Ene 2024 | 0.43607 | 0.002605 | 0.60% | 0.432302 | 0.453002 | 0.42329 | 186,770.00 |
| 29 Ene 2024 | 0.433465 | 0.035357 | 8.88% | 0.363695 | 0.461169 | 0.355553 | 857,273.00 |
| 28 Ene 2024 | 0.398108 | -0.005262 | -1.30% | 0.243177 | 0.409425 | 0.243032 | 73,590.00 |
| 27 Ene 2024 | 0.40337 | -0.003824 | -0.94% | 0.405683 | 0.411459 | 0.38607 | 82,669.00 |
| 26 Ene 2024 | 0.407194 | 0.02185 | 5.67% | 0.388268 | 0.407194 | 0.375762 | 113,825.00 |
| 25 Ene 2024 | 0.385344 | 0.015444 | 4.18% | 0.369386 | 0.398145 | 0.362121 | 992,105.00 |
| 24 Ene 2024 | 0.3699 | 0.008738 | 2.42% | 0.362488 | 0.375499 | 0.230421 | 27,719.00 |
| 23 Ene 2024 | 0.361162 | -0.001198 | -0.33% | 0.227509 | 0.380092 | 0.227509 | 510,865.00 |
| 22 Ene 2024 | 0.36236 | -0.02382 | -6.17% | 0.363695 | 0.379491 | 0.232809 | 310,943.00 |
| 21 Ene 2024 | 0.38618 | 0.007838 | 2.07% | 0.239934 | 0.394469 | 0.239934 | 282,391.00 |
| 20 Ene 2024 | 0.378342 | 0.012738 | 3.48% | 0.361872 | 0.390254 | 0.361872 | 346,351.00 |
