Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
FIOEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 May 2024 | 0.029371 | 0.000272 | 0.93% | 0.029082 | 0.03017 | 0.029082 | 12,663.00 |
| 24 May 2024 | 0.029099 | 0.000263 | 0.91% | 0.028815 | 0.029473 | 0.028317 | 356,974.00 |
| 23 May 2024 | 0.028836 | -0.001146 | -3.82% | 0.030065 | 0.030324 | 0.028327 | 101,500.00 |
| 22 May 2024 | 0.029982 | -0.000933 | -3.02% | 0.030895 | 0.030995 | 0.029446 | 367,109.00 |
| 21 May 2024 | 0.030915 | -0.002475 | -7.41% | 0.033374 | 0.03341 | 0.030339 | 200,661.00 |
| 20 May 2024 | 0.03339 | 0.00173 | 5.46% | 0.033667 | 0.033797 | 0.012723 | 552,212.00 |
| 19 May 2024 | 0.03166 | -0.001018 | -3.12% | 0.032629 | 0.032978 | 0.031101 | 131,807.00 |
| 18 May 2024 | 0.032678 | 0.00003 | 0.09% | 0.032662 | 0.033208 | 0.03192 | 74,887.00 |
| 17 May 2024 | 0.032648 | 0.001413 | 4.52% | 0.031246 | 0.032678 | 0.031203 | 224,093.00 |
| 16 May 2024 | 0.031235 | -0.001618 | -4.92% | 0.032889 | 0.033355 | 0.030682 | 280,876.00 |
| 15 May 2024 | 0.032853 | 0.002668 | 8.84% | 0.030198 | 0.032909 | 0.029915 | 530,036.00 |
| 14 May 2024 | 0.030185 | -0.000696 | -2.25% | 0.030881 | 0.030988 | 0.02938 | 299,518.00 |
| 13 May 2024 | 0.030881 | -0.001108 | -3.46% | 0.033667 | 0.033797 | 0.012958 | 112,339.00 |
| 12 May 2024 | 0.031989 | 0.000358 | 1.13% | 0.031657 | 0.032394 | 0.031576 | 114,256.00 |
| 11 May 2024 | 0.031631 | 0.000449 | 1.44% | 0.031104 | 0.032539 | 0.031037 | 171,985.00 |
| 10 May 2024 | 0.031182 | -0.000972 | -3.02% | 0.032176 | 0.0334 | 0.030791 | 563,957.00 |
| 09 May 2024 | 0.032154 | -0.000214 | -0.66% | 0.032459 | 0.033346 | 0.031185 | 192,801.00 |
| 08 May 2024 | 0.032368 | -0.001314 | -3.90% | 0.033667 | 0.033843 | 0.031842 | 440,276.00 |
| 07 May 2024 | 0.033682 | -0.000358 | -1.05% | 0.034067 | 0.034753 | 0.033441 | 185,596.00 |
| 06 May 2024 | 0.03404 | -0.000464 | -1.34% | 0.033119 | 0.03516 | 0.032774 | 107,693.00 |
| 05 May 2024 | 0.034504 | 0.000674 | 1.99% | 0.033896 | 0.034765 | 0.032885 | 1,124,908.00 |
| 04 May 2024 | 0.03383 | 0.001063 | 3.25% | 0.032753 | 0.033989 | 0.032226 | 260,857.00 |
| 03 May 2024 | 0.032767 | -0.000871 | -2.59% | 0.033629 | 0.034041 | 0.032057 | 1,378,973.00 |
| 02 May 2024 | 0.033637 | 0.002565 | 8.25% | 0.031066 | 0.033809 | 0.030331 | 1,642,051.00 |
| 01 May 2024 | 0.031073 | 0.000245 | 0.79% | 0.030697 | 0.031545 | 0.028787 | 310,368.00 |
| 30 Abr 2024 | 0.030828 | -0.001924 | -5.87% | 0.032738 | 0.03318 | 0.029394 | 126,451.00 |
| 29 Abr 2024 | 0.032751 | -0.000211 | -0.64% | 0.033119 | 0.033313 | 0.013194 | 372,051.00 |
| 28 Abr 2024 | 0.032962 | -0.000865 | -2.56% | 0.033868 | 0.035236 | 0.032885 | 325,616.00 |
| 27 Abr 2024 | 0.033827 | -0.000193 | -0.57% | 0.033994 | 0.03441 | 0.032776 | 373,047.00 |
| 26 Abr 2024 | 0.03402 | -0.00086 | -2.47% | 0.034891 | 0.034907 | 0.033205 | 271,749.00 |
| 25 Abr 2024 | 0.03488 | 0.00000800 | 0.02% | 0.034857 | 0.035678 | 0.033682 | 950,820.00 |
| 24 Abr 2024 | 0.034873 | -0.003589 | -9.33% | 0.038565 | 0.038858 | 0.034015 | 897,427.00 |
| 23 Abr 2024 | 0.038462 | 0.000794 | 2.11% | 0.038248 | 0.038512 | 0.036521 | 626,801.00 |
| 22 Abr 2024 | 0.037668 | 0.000401 | 1.07% | 0.033119 | 0.038495 | 0.013194 | 1,224,367.00 |
| 21 Abr 2024 | 0.037267 | -0.000569 | -1.50% | 0.037744 | 0.038719 | 0.036847 | 98,994.00 |
| 20 Abr 2024 | 0.037836 | 0.00414 | 12.29% | 0.0335 | 0.038002 | 0.03323 | 733,493.00 |
| 19 Abr 2024 | 0.033696 | 0.000863 | 2.63% | 0.032739 | 0.035617 | 0.030685 | 793,342.00 |
| 18 Abr 2024 | 0.032833 | 0.000604 | 1.87% | 0.032262 | 0.033647 | 0.031676 | 394,362.00 |
| 17 Abr 2024 | 0.032229 | -0.001374 | -4.09% | 0.033666 | 0.034007 | 0.030497 | 446,556.00 |
| 16 Abr 2024 | 0.033602 | 0.001363 | 4.23% | 0.032269 | 0.034264 | 0.03104 | 376,565.00 |
| 15 Abr 2024 | 0.03224 | -0.001713 | -5.05% | 0.033119 | 0.035801 | 0.031403 | 1,992,479.00 |
| 14 Abr 2024 | 0.033953 | 0.000655 | 1.97% | 0.032838 | 0.034718 | 0.030662 | 3,267,651.00 |
| 13 Abr 2024 | 0.033298 | -0.00404 | -10.82% | 0.037381 | 0.038518 | 0.029495 | 3,452,267.00 |
| 12 Abr 2024 | 0.037338 | -0.005771 | -13.39% | 0.043149 | 0.044861 | 0.036265 | 1,783,743.00 |
| 11 Abr 2024 | 0.043109 | -0.000886 | -2.01% | 0.043912 | 0.044853 | 0.042456 | 1,964,673.00 |
| 10 Abr 2024 | 0.043995 | 0.001261 | 2.95% | 0.043334 | 0.044325 | 0.041282 | 906,990.00 |
| 09 Abr 2024 | 0.042734 | -0.002733 | -6.01% | 0.04548 | 0.04599 | 0.042197 | 834,204.00 |
| 08 Abr 2024 | 0.045467 | 0.001231 | 2.78% | 0.033119 | 0.046173 | 0.032774 | 1,495,284.00 |
| 07 Abr 2024 | 0.044236 | 0.002192 | 5.21% | 0.041973 | 0.046002 | 0.04154 | 3,010,097.00 |
| 06 Abr 2024 | 0.042044 | 0.001868 | 4.65% | 0.040033 | 0.042178 | 0.039501 | 847,597.00 |
| 05 Abr 2024 | 0.040176 | -0.000264 | -0.65% | 0.040483 | 0.041216 | 0.038789 | 719,866.00 |
| 04 Abr 2024 | 0.04044 | 0.001943 | 5.05% | 0.038354 | 0.042703 | 0.037888 | 3,146,085.00 |
| 03 Abr 2024 | 0.038497 | -0.001069 | -2.70% | 0.039606 | 0.042725 | 0.038266 | 1,992,290.00 |
| 02 Abr 2024 | 0.039566 | -0.003995 | -9.17% | 0.043479 | 0.044069 | 0.038533 | 1,567,802.00 |
| 01 Abr 2024 | 0.04356 | -0.002687 | -5.81% | 0.033119 | 0.04417 | 0.032774 | 1,335,387.00 |
| 31 Mar 2024 | 0.046247 | 0.000371 | 0.81% | 0.045877 | 0.047397 | 0.045369 | 1,122,419.00 |
| 30 Mar 2024 | 0.045877 | -0.002728 | -5.61% | 0.048062 | 0.048873 | 0.045862 | 3,306,749.00 |
| 29 Mar 2024 | 0.048605 | -0.002493 | -4.88% | 0.051166 | 0.062257 | 0.047026 | 16,190,446.00 |
| 28 Mar 2024 | 0.051099 | 0.005728 | 12.63% | 0.044948 | 0.051353 | 0.044301 | 5,157,431.00 |
| 27 Mar 2024 | 0.04537 | -0.001138 | -2.45% | 0.046452 | 0.0485 | 0.044274 | 1,983,052.00 |
| 26 Mar 2024 | 0.046508 | 0.001486 | 3.30% | 0.045028 | 0.048264 | 0.044887 | 6,163,115.00 |
| 25 Mar 2024 | 0.045023 | 0.002698 | 6.38% | 0.033119 | 0.046413 | 0.032774 | 3,685,450.00 |
| 24 Mar 2024 | 0.042324 | 0.001836 | 4.53% | 0.040986 | 0.042753 | 0.039058 | 4,712,078.00 |
| 23 Mar 2024 | 0.040489 | 0.001671 | 4.30% | 0.038943 | 0.042284 | 0.038943 | 1,571,131.00 |
| 22 Mar 2024 | 0.038818 | -0.000976 | -2.45% | 0.040565 | 0.041704 | 0.03784 | 1,391,084.00 |
| 21 Mar 2024 | 0.039794 | 0.000663 | 1.69% | 0.039073 | 0.042154 | 0.037926 | 2,719,059.00 |
| 20 Mar 2024 | 0.039132 | 0.003099 | 8.60% | 0.035968 | 0.039628 | 0.034679 | 719,616.00 |
| 19 Mar 2024 | 0.036032 | -0.003839 | -9.63% | 0.039889 | 0.040118 | 0.034543 | 2,743,214.00 |
| 18 Mar 2024 | 0.039871 | 0.000925 | 2.38% | 0.033119 | 0.042208 | 0.014843 | 5,180,948.00 |
| 17 Mar 2024 | 0.038945 | 0.003444 | 9.70% | 0.035964 | 0.039902 | 0.034363 | 1,550,380.00 |
| 16 Mar 2024 | 0.035502 | -0.005479 | -13.37% | 0.040945 | 0.043103 | 0.03508 | 1,518,119.00 |
| 15 Mar 2024 | 0.040981 | -0.00117 | -2.78% | 0.033119 | 0.041557 | 0.032774 | 1,937,614.00 |
| 14 Mar 2024 | 0.04215 | -0.000566 | -1.33% | 0.042677 | 0.043645 | 0.040457 | 771,090.00 |
| 13 Mar 2024 | 0.042716 | 0.001499 | 3.64% | 0.04064 | 0.042786 | 0.039687 | 1,582,097.00 |
| 12 Mar 2024 | 0.041217 | 0.002578 | 6.67% | 0.038618 | 0.042656 | 0.038178 | 1,528,321.00 |
| 11 Mar 2024 | 0.038639 | -0.000492 | -1.26% | 0.033119 | 0.041262 | 0.032774 | 2,278,507.00 |
| 10 Mar 2024 | 0.039132 | -0.000291 | -0.74% | 0.039423 | 0.040879 | 0.037977 | 720,527.00 |
| 09 Mar 2024 | 0.039423 | 0.000125 | 0.32% | 0.039373 | 0.041335 | 0.038595 | 2,904,034.00 |
| 08 Mar 2024 | 0.039298 | 0.002578 | 7.02% | 0.036703 | 0.040011 | 0.035447 | 2,175,748.00 |
| 07 Mar 2024 | 0.03672 | 0.000916 | 2.56% | 0.034561 | 0.036886 | 0.034235 | 1,066,069.00 |
| 06 Mar 2024 | 0.035804 | 0.002543 | 7.65% | 0.033475 | 0.035804 | 0.031891 | 1,200,345.00 |
| 05 Mar 2024 | 0.033261 | -0.002299 | -6.47% | 0.035765 | 0.036642 | 0.028354 | 1,685,054.00 |
| 04 Mar 2024 | 0.035559 | -0.002206 | -5.84% | 0.033119 | 0.037131 | 0.032774 | 2,504,604.00 |
| 03 Mar 2024 | 0.037765 | 0.001135 | 3.10% | 0.036544 | 0.03859 | 0.034602 | 2,595,229.00 |
| 02 Mar 2024 | 0.03663 | 0.001457 | 4.14% | 0.035084 | 0.036639 | 0.034244 | 320,522.00 |
| 01 Mar 2024 | 0.035173 | 0.000562 | 1.62% | 0.033902 | 0.03581 | 0.033857 | 937,208.00 |
| 29 Feb 2024 | 0.034611 | 0.001221 | 3.66% | 0.033119 | 0.035385 | 0.032518 | 1,684,365.00 |
| 28 Feb 2024 | 0.03339 | 0.000823 | 2.53% | 0.032585 | 0.034831 | 0.031285 | 3,065,865.00 |
| 27 Feb 2024 | 0.032567 | 0.001057 | 3.36% | 0.032067 | 0.033408 | 0.031616 | 2,304,541.00 |
| 26 Feb 2024 | 0.031509 | -0.001018 | -3.13% | 0.023931 | 0.032336 | 0.016964 | 6,786,258.00 |
| 25 Feb 2024 | 0.032528 | 0.002051 | 6.73% | 0.030481 | 0.032536 | 0.030409 | 1,150,915.00 |
| 24 Feb 2024 | 0.030477 | 0.000401 | 1.33% | 0.030017 | 0.03194 | 0.029503 | 1,580,467.00 |
