Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
FISEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 0.488407 | 0.035432 | 7.82% | 0.985038 | 0.988841 | 0.399828 | 21,156.00 |
| 19 May 2024 | 0.452975 | -0.024243 | -5.08% | 1.04 | 1.05 | 0.448314 | 11,716.00 |
| 18 May 2024 | 0.477218 | 0.004749 | 1.01% | 0.472058 | 0.481868 | 0.470634 | 12,926.00 |
| 17 May 2024 | 0.472469 | 0.027376 | 6.15% | 1.02 | 1.02 | 0.446633 | 49,789.00 |
| 16 May 2024 | 0.445092 | -0.009374 | -2.06% | 1.03 | 1.04 | 0.43033 | 82,779.00 |
| 15 May 2024 | 0.454466 | 0.04611 | 11.29% | 0.966892 | 0.971847 | 0.402104 | 44,805.00 |
| 14 May 2024 | 0.408356 | -0.013492 | -3.20% | 0.988769 | 0.989546 | 0.396692 | 137,452.00 |
| 13 May 2024 | 0.421847 | -0.032857 | -7.23% | 0.985038 | 0.988841 | 0.399828 | 134,907.00 |
| 12 May 2024 | 0.454705 | 0.002836 | 0.63% | 0.959315 | 0.959715 | 0.447622 | 74,842.00 |
| 11 May 2024 | 0.451869 | -0.00792 | -1.72% | 0.459781 | 0.473386 | 0.451716 | 30,299.00 |
| 10 May 2024 | 0.459788 | -0.038306 | -7.69% | 0.498437 | 0.99105 | 0.454798 | 85,244.00 |
| 09 May 2024 | 0.498094 | 0.000643 | 0.13% | 0.966373 | 0.968443 | 0.477975 | 69,988.00 |
| 08 May 2024 | 0.497451 | -0.016491 | -3.21% | 0.985038 | 0.988841 | 0.490906 | 105,632.00 |
| 07 May 2024 | 0.513942 | -0.003702 | -0.72% | 0.99674 | 1.01 | 0.512947 | 30,875.00 |
| 06 May 2024 | 0.517645 | -0.007054 | -1.34% | 0.640151 | 0.661947 | 0.510521 | 48,193.00 |
| 05 May 2024 | 0.524698 | 0.002411 | 0.46% | 0.523303 | 0.528675 | 0.5102 | 6,391.00 |
| 04 May 2024 | 0.522288 | -0.001394 | -0.27% | 0.525801 | 0.529973 | 0.510772 | 24,570.00 |
| 03 May 2024 | 0.523682 | 0.025188 | 5.05% | 0.935557 | 0.935557 | 0.485892 | 223,104.00 |
| 02 May 2024 | 0.498493 | 0.03295 | 7.08% | 0.924907 | 0.924907 | 0.447657 | 43,861.00 |
| 01 May 2024 | 0.465543 | -0.007717 | -1.63% | 0.47296 | 0.475706 | 0.440496 | 81,396.00 |
| 30 Abr 2024 | 0.47326 | -0.039447 | -7.69% | 0.515478 | 0.520916 | 0.449323 | 20,909.00 |
| 29 Abr 2024 | 0.512707 | -0.002916 | -0.57% | 0.640151 | 0.661947 | 0.399828 | 72,055.00 |
| 28 Abr 2024 | 0.515622 | -0.009593 | -1.83% | 0.52585 | 1.01 | 0.514528 | 27,670.00 |
| 27 Abr 2024 | 0.525216 | 0.00715 | 1.38% | 0.516468 | 0.528892 | 0.503927 | 114,030.00 |
| 26 Abr 2024 | 0.518065 | -0.032199 | -5.85% | 0.547425 | 0.547684 | 0.510836 | 54,283.00 |
| 25 Abr 2024 | 0.550264 | 0.004929 | 0.90% | 1.02 | 1.02 | 0.528044 | 63,523.00 |
| 24 Abr 2024 | 0.545335 | -0.027252 | -4.76% | 0.571639 | 0.586806 | 0.541263 | 57,984.00 |
| 23 Abr 2024 | 0.572587 | 0.008824 | 1.57% | 0.565563 | 0.577283 | 0.554232 | 57,872.00 |
| 22 Abr 2024 | 0.563763 | 0.006585 | 1.18% | 0.640151 | 0.661947 | 0.399828 | 83,224.00 |
| 21 Abr 2024 | 0.557179 | -0.03844 | -6.45% | 1.03 | 1.04 | 0.550854 | 91,845.00 |
| 20 Abr 2024 | 0.595618 | 0.040234 | 7.24% | 1.02 | 1.02 | 0.536839 | 47,267.00 |
| 19 Abr 2024 | 0.555385 | 0.013944 | 2.58% | 1.01 | 1.01 | 0.508538 | 43,717.00 |
| 18 Abr 2024 | 0.541441 | 0.030382 | 5.94% | 0.977656 | 0.977656 | 0.50463 | 39,033.00 |
| 17 Abr 2024 | 0.511059 | -0.01698 | -3.22% | 1.02 | 1.03 | 0.488073 | 184,063.00 |
| 16 Abr 2024 | 0.528039 | 0.02653 | 5.29% | 0.504358 | 1.02 | 0.486677 | 88,196.00 |
| 15 Abr 2024 | 0.501509 | -0.058404 | -10.43% | 0.640151 | 0.661947 | 0.487348 | 100,021.00 |
| 14 Abr 2024 | 0.559913 | 0.029616 | 5.58% | 0.526016 | 0.565511 | 0.49943 | 48,828.00 |
| 13 Abr 2024 | 0.530297 | -0.058251 | -9.90% | 0.587953 | 1.07 | 0.483713 | 115,679.00 |
| 12 Abr 2024 | 0.588548 | -0.107727 | -15.47% | 0.698891 | 1.11 | 0.571529 | 72,188.00 |
| 11 Abr 2024 | 0.696275 | -0.008954 | -1.27% | 1.11 | 1.11 | 0.688897 | 28,050.00 |
| 10 Abr 2024 | 0.705229 | 0.025312 | 3.72% | 0.679325 | 1.08 | 0.660465 | 55,802.00 |
| 09 Abr 2024 | 0.679917 | -0.053486 | -7.29% | 0.731637 | 0.732936 | 0.674677 | 59,852.00 |
| 08 Abr 2024 | 0.733403 | 0.012812 | 1.78% | 0.640151 | 0.768303 | 0.626369 | 102,154.00 |
| 07 Abr 2024 | 0.72059 | 0.044066 | 6.51% | 0.675378 | 0.729855 | 0.673304 | 82,776.00 |
| 06 Abr 2024 | 0.676524 | 0.019898 | 3.03% | 0.655545 | 0.686252 | 0.652773 | 28,039.00 |
| 05 Abr 2024 | 0.656627 | -0.034008 | -4.92% | 0.687577 | 0.69447 | 0.651956 | 66,944.00 |
| 04 Abr 2024 | 0.690635 | -0.021252 | -2.99% | 1.03 | 1.03 | 0.672155 | 82,560.00 |
| 03 Abr 2024 | 0.711888 | 0.025876 | 3.77% | 0.686105 | 0.783751 | 0.665792 | 173,470.00 |
| 02 Abr 2024 | 0.686011 | -0.06947 | -9.20% | 1.10 | 1.10 | 0.662258 | 153,323.00 |
| 01 Abr 2024 | 0.755481 | -0.048563 | -6.04% | 0.640151 | 0.767547 | 0.626369 | 32,590.00 |
| 31 Mar 2024 | 0.804044 | -0.010751 | -1.32% | 0.806403 | 0.813952 | 0.776025 | 35,289.00 |
| 30 Mar 2024 | 0.814795 | 0.02804 | 3.56% | 0.799512 | 0.865818 | 0.76882 | 222,385.00 |
| 29 Mar 2024 | 0.786754 | -0.140881 | -15.19% | 0.940675 | 1.12 | 0.786754 | 1,400,776.00 |
| 28 Mar 2024 | 0.927636 | 0.264332 | 39.85% | 0.666511 | 1.09 | 0.666511 | 2,251,882.00 |
| 27 Mar 2024 | 0.663303 | -0.060158 | -8.32% | 1.09 | 1.10 | 0.654617 | 59,082.00 |
| 26 Mar 2024 | 0.723461 | 0.003743 | 0.52% | 0.7198 | 1.09 | 0.704686 | 73,976.00 |
| 25 Mar 2024 | 0.719718 | 0.044397 | 6.57% | 0.640151 | 0.732823 | 0.626369 | 143,447.00 |
| 24 Mar 2024 | 0.675321 | 0.027504 | 4.25% | 0.648054 | 0.68655 | 0.632679 | 23,682.00 |
| 23 Mar 2024 | 0.647817 | -0.070905 | -9.87% | 0.716901 | 0.716901 | 0.643757 | 98,133.00 |
| 22 Mar 2024 | 0.718722 | 0.095276 | 15.28% | 1.03 | 1.03 | 0.601743 | 164,654.00 |
| 21 Mar 2024 | 0.623445 | 0.030882 | 5.21% | 1.05 | 1.05 | 0.577834 | 475,530.00 |
| 20 Mar 2024 | 0.592563 | 0.047505 | 8.72% | 0.545807 | 0.596646 | 0.519627 | 37,761.00 |
| 19 Mar 2024 | 0.545058 | -0.030575 | -5.31% | 0.575893 | 0.581831 | 0.499519 | 337,875.00 |
| 18 Mar 2024 | 0.575633 | -0.05189 | -8.27% | 0.640151 | 0.661947 | 0.399828 | 341,633.00 |
| 17 Mar 2024 | 0.627523 | 0.013768 | 2.24% | 0.611385 | 1.03 | 0.572032 | 171,619.00 |
| 16 Mar 2024 | 0.613755 | -0.056026 | -8.36% | 1.09 | 1.09 | 0.597852 | 59,382.00 |
| 15 Mar 2024 | 0.66978 | 0.028961 | 4.52% | 0.640151 | 0.704489 | 0.62386 | 452,916.00 |
| 14 Mar 2024 | 0.640819 | -0.008603 | -1.32% | 0.640151 | 0.661947 | 0.615071 | 316,338.00 |
| 13 Mar 2024 | 0.649422 | -0.000239 | -0.04% | 0.650895 | 0.683689 | 0.62306 | 146,424.00 |
| 12 Mar 2024 | 0.64966 | 0.029432 | 4.75% | 0.620512 | 0.674423 | 0.609069 | 136,039.00 |
| 11 Mar 2024 | 0.620228 | -0.002092 | -0.34% | 0.969012 | 0.97371 | 0.424563 | 668,914.00 |
| 10 Mar 2024 | 0.62232 | -0.033471 | -5.10% | 0.662061 | 0.676313 | 0.608039 | 81,053.00 |
| 09 Mar 2024 | 0.655792 | -0.004781 | -0.72% | 0.664961 | 0.689449 | 0.649386 | 179,586.00 |
| 08 Mar 2024 | 0.660572 | -0.022414 | -3.28% | 0.697973 | 0.741935 | 0.639314 | 492,496.00 |
| 07 Mar 2024 | 0.682986 | -0.105299 | -13.36% | 0.75914 | 0.79602 | 0.653001 | 819,561.00 |
| 06 Mar 2024 | 0.788285 | 0.266214 | 50.99% | 0.53267 | 0.839503 | 0.530843 | 2,323,271.00 |
| 05 Mar 2024 | 0.522071 | 0.021744 | 4.35% | 0.502596 | 0.597437 | 0.45466 | 541,082.00 |
| 04 Mar 2024 | 0.500328 | -0.015019 | -2.91% | 0.969012 | 0.97371 | 0.424563 | 59,710.00 |
| 03 Mar 2024 | 0.515347 | 0.020845 | 4.22% | 0.495628 | 0.515347 | 0.465713 | 60,229.00 |
| 02 Mar 2024 | 0.494502 | 0.043016 | 9.53% | 0.976016 | 0.976566 | 0.442036 | 150,686.00 |
| 01 Mar 2024 | 0.451486 | 0.013459 | 3.07% | 0.958872 | 0.96505 | 0.436673 | 90,464.00 |
| 29 Feb 2024 | 0.438027 | 0.006261 | 1.45% | 0.969012 | 0.97371 | 0.424563 | 170,702.00 |
| 28 Feb 2024 | 0.431766 | 0.011026 | 2.62% | 0.42834 | 0.435719 | 0.403413 | 50,280.00 |
| 27 Feb 2024 | 0.42074 | 0.007116 | 1.72% | 0.414361 | 0.431957 | 0.410955 | 58,239.00 |
| 26 Feb 2024 | 0.413624 | 0.001763 | 0.43% | 0.397647 | 0.676699 | 0.3776 | 74,523.00 |
| 25 Feb 2024 | 0.41186 | 0.004226 | 1.04% | 0.808229 | 0.808229 | 0.401099 | 18,595.00 |
| 24 Feb 2024 | 0.407635 | 0.005829 | 1.45% | 0.401003 | 0.415294 | 0.394773 | 253,719.00 |
| 23 Feb 2024 | 0.401806 | -0.0022 | -0.54% | 0.406291 | 0.412657 | 0.386694 | 66,157.00 |
| 22 Feb 2024 | 0.404006 | -0.005419 | -1.32% | 0.414803 | 0.422528 | 0.392688 | 163,751.00 |
| 21 Feb 2024 | 0.409425 | 0.003925 | 0.97% | 0.406525 | 0.416087 | 0.391666 | 45,903.00 |
