FLIXXEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 May 2024 | 0.056149 | -0.002652 | -4.51% | 0.058552 | 0.058665 | 0.054695 | 0.00 |
30 Abr 2024 | 0.058801 | -0.002534 | -4.13% | 0.06131 | 0.062137 | 0.057191 | 0.00 |
29 Abr 2024 | 0.061334 | 0.000707 | 1.17% | 0.061312 | 0.063316 | 0.058228 | 0.00 |
28 Abr 2024 | 0.060627 | -0.0005 | -0.82% | 0.061201 | 0.061934 | 0.060486 | 0.00 |
27 Abr 2024 | 0.061127 | -0.000349 | -0.57% | 0.061428 | 0.061494 | 0.060284 | 0.00 |
26 Abr 2024 | 0.061476 | -0.000467 | -0.75% | 0.061961 | 0.062308 | 0.061074 | 0.00 |
25 Abr 2024 | 0.061942 | 0.000013 | 0.02% | 0.061901 | 0.062663 | 0.060523 | 0.00 |
24 Abr 2024 | 0.061929 | -0.001968 | -3.08% | 0.064068 | 0.064555 | 0.06124 | 0.00 |
23 Abr 2024 | 0.063897 | -0.000767 | -1.19% | 0.064582 | 0.064924 | 0.063561 | 0.00 |
22 Abr 2024 | 0.064663 | 0.001736 | 2.76% | 0.061312 | 0.064995 | 0.058228 | 0.00 |
21 Abr 2024 | 0.062927 | 0.00007 | 0.11% | 0.062704 | 0.063657 | 0.062217 | 0.00 |
20 Abr 2024 | 0.062857 | 0.00088 | 1.42% | 0.061616 | 0.063326 | 0.06112 | 0.00 |
19 Abr 2024 | 0.061977 | 0.00049 | 0.80% | 0.061312 | 0.063316 | 0.058228 | 0.00 |
18 Abr 2024 | 0.061487 | 0.002208 | 3.73% | 0.059339 | 0.061886 | 0.058705 | 0.00 |
17 Abr 2024 | 0.059278 | -0.002526 | -4.09% | 0.061921 | 0.062548 | 0.05785 | 0.00 |
16 Abr 2024 | 0.061805 | 0.00031 | 0.50% | 0.061551 | 0.062326 | 0.059866 | 0.00 |
15 Abr 2024 | 0.061495 | -0.00209 | -3.29% | 0.065152 | 0.065327 | 0.060765 | 0.00 |
14 Abr 2024 | 0.063584 | 0.000072 | 0.11% | 0.062635 | 0.064897 | 0.060734 | 0.00 |
13 Abr 2024 | 0.063512 | -0.001671 | -2.56% | 0.065258 | 0.066251 | 0.060373 | 0.00 |
12 Abr 2024 | 0.065183 | -0.002093 | -3.11% | 0.067339 | 0.06853 | 0.063802 | 0.00 |
11 Abr 2024 | 0.067276 | -0.000358 | -0.53% | 0.067506 | 0.068283 | 0.066857 | 0.00 |
10 Abr 2024 | 0.067634 | 0.001938 | 2.95% | 0.065638 | 0.068141 | 0.06442 | 0.00 |
09 Abr 2024 | 0.065696 | -0.002176 | -3.21% | 0.067891 | 0.067973 | 0.06487 | 0.00 |
08 Abr 2024 | 0.067871 | 0.001838 | 2.78% | 0.065152 | 0.069063 | 0.062989 | 0.00 |
07 Abr 2024 | 0.066033 | 0.000419 | 0.64% | 0.065503 | 0.066804 | 0.065503 | 0.00 |
06 Abr 2024 | 0.065614 | 0.000956 | 1.48% | 0.064429 | 0.066183 | 0.064167 | 0.00 |
05 Abr 2024 | 0.064658 | -0.000424 | -0.65% | 0.065152 | 0.065327 | 0.062989 | 0.00 |
04 Abr 2024 | 0.065083 | 0.002143 | 3.41% | 0.062706 | 0.065684 | 0.061943 | 0.00 |
03 Abr 2024 | 0.062939 | 0.000243 | 0.39% | 0.062761 | 0.063786 | 0.06187 | 0.00 |
02 Abr 2024 | 0.062697 | -0.004269 | -6.37% | 0.066841 | 0.066841 | 0.061899 | 0.00 |
01 Abr 2024 | 0.066966 | -0.001084 | -1.59% | 0.068683 | 0.069425 | 0.065512 | 0.00 |
31 Mar 2024 | 0.06805 | 0.001496 | 2.25% | 0.066554 | 0.06812 | 0.066554 | 0.00 |
30 Mar 2024 | 0.066553 | -0.000198 | -0.30% | 0.066897 | 0.067119 | 0.066532 | 0.00 |
29 Mar 2024 | 0.066751 | -0.000725 | -1.07% | 0.067566 | 0.067724 | 0.066049 | 0.00 |
28 Mar 2024 | 0.067476 | 0.001657 | 2.52% | 0.066137 | 0.068155 | 0.065679 | 0.00 |
27 Mar 2024 | 0.065819 | -0.000713 | -1.07% | 0.066452 | 0.06805 | 0.065145 | 0.00 |
26 Mar 2024 | 0.066533 | 0.000285 | 0.43% | 0.066255 | 0.067703 | 0.066048 | 0.00 |
25 Mar 2024 | 0.066248 | 0.002139 | 3.34% | 0.068683 | 0.069425 | 0.063571 | 0.00 |
24 Mar 2024 | 0.064109 | 0.002781 | 4.53% | 0.061182 | 0.064286 | 0.060943 | 0.00 |
23 Mar 2024 | 0.061328 | 0.000749 | 1.24% | 0.060774 | 0.062908 | 0.060146 | 0.00 |
22 Mar 2024 | 0.06058 | -0.001524 | -2.45% | 0.062361 | 0.063315 | 0.059555 | 0.00 |
21 Mar 2024 | 0.062103 | -0.001874 | -2.93% | 0.063881 | 0.064323 | 0.061544 | 0.00 |
20 Mar 2024 | 0.063977 | 0.005067 | 8.60% | 0.058806 | 0.064256 | 0.057612 | 0.00 |
19 Mar 2024 | 0.05891 | -0.005257 | -8.19% | 0.064196 | 0.064565 | 0.058327 | 0.00 |
18 Mar 2024 | 0.064167 | -0.000533 | -0.82% | 0.068683 | 0.069425 | 0.063073 | 0.00 |
17 Mar 2024 | 0.0647 | 0.002722 | 4.39% | 0.061738 | 0.065236 | 0.061024 | 0.00 |
16 Mar 2024 | 0.061977 | -0.003976 | -6.03% | 0.065896 | 0.066279 | 0.061517 | 0.00 |
15 Mar 2024 | 0.065954 | -0.001882 | -2.77% | 0.068683 | 0.069425 | 0.062205 | 0.00 |
14 Mar 2024 | 0.067836 | -0.000911 | -1.33% | 0.068683 | 0.069425 | 0.06511 | 0.00 |
13 Mar 2024 | 0.068747 | 0.00136 | 2.02% | 0.067515 | 0.069412 | 0.067266 | 0.00 |
12 Mar 2024 | 0.067387 | -0.000069 | -0.10% | 0.067418 | 0.068494 | 0.065538 | 0.00 |
11 Mar 2024 | 0.067455 | 0.002446 | 3.76% | 0.064628 | 0.068368 | 0.062315 | 0.00 |
10 Mar 2024 | 0.065009 | 0.000556 | 0.86% | 0.064454 | 0.065862 | 0.064375 | 0.00 |
09 Mar 2024 | 0.064453 | 0.000205 | 0.32% | 0.064371 | 0.064645 | 0.06403 | 0.00 |
08 Mar 2024 | 0.064248 | 0.001213 | 1.92% | 0.063007 | 0.065563 | 0.062476 | 0.00 |
07 Mar 2024 | 0.063035 | 0.000531 | 0.85% | 0.062453 | 0.064208 | 0.062126 | 0.00 |
06 Mar 2024 | 0.062505 | 0.001329 | 2.17% | 0.060491 | 0.064258 | 0.059722 | 0.00 |
05 Mar 2024 | 0.061176 | -0.003081 | -4.79% | 0.064628 | 0.065222 | 0.051236 | 0.00 |
04 Mar 2024 | 0.064257 | 0.004414 | 7.38% | 0.058815 | 0.064737 | 0.058002 | 0.00 |
03 Mar 2024 | 0.059843 | 0.000892 | 1.51% | 0.058813 | 0.060042 | 0.058327 | 0.00 |
02 Mar 2024 | 0.058951 | -0.00044 | -0.74% | 0.05924 | 0.059314 | 0.058549 | 0.00 |
01 Mar 2024 | 0.059391 | 0.00095 | 1.62% | 0.058199 | 0.059897 | 0.057793 | 0.00 |
29 Feb 2024 | 0.058441 | -0.000854 | -1.44% | 0.058815 | 0.060448 | 0.057602 | 0.00 |
28 Feb 2024 | 0.059296 | 0.005193 | 9.60% | 0.054134 | 0.060551 | 0.05392 | 0.00 |
27 Feb 2024 | 0.054103 | 0.002587 | 5.02% | 0.051607 | 0.054625 | 0.051503 | 0.00 |
26 Feb 2024 | 0.051515 | 0.002245 | 4.56% | 0.041081 | 0.051889 | 0.04082 | 0.00 |
25 Feb 2024 | 0.04927 | 0.000221 | 0.45% | 0.049056 | 0.049417 | 0.048831 | 0.00 |
24 Feb 2024 | 0.04905 | 0.000645 | 1.33% | 0.048308 | 0.049201 | 0.048199 | 0.00 |
23 Feb 2024 | 0.048405 | -0.000379 | -0.78% | 0.048831 | 0.049027 | 0.04811 | 0.00 |
22 Feb 2024 | 0.048784 | -0.000596 | -1.21% | 0.049279 | 0.049522 | 0.048492 | 0.00 |
21 Feb 2024 | 0.04938 | -0.00046 | -0.92% | 0.049848 | 0.049919 | 0.048303 | 0.00 |
20 Feb 2024 | 0.049841 | 0.000368 | 0.74% | 0.04951 | 0.050468 | 0.048452 | 0.00 |
19 Feb 2024 | 0.049473 | -0.000305 | -0.61% | 0.041081 | 0.050151 | 0.04082 | 0.00 |
18 Feb 2024 | 0.049778 | 0.00031 | 0.63% | 0.049378 | 0.050043 | 0.04896 | 0.00 |
17 Feb 2024 | 0.049468 | -0.000438 | -0.88% | 0.04988 | 0.049908 | 0.048392 | 0.00 |
16 Feb 2024 | 0.049906 | 0.000201 | 0.40% | 0.04966 | 0.050333 | 0.049423 | 0.00 |
15 Feb 2024 | 0.049706 | -0.000077 | -0.15% | 0.04982 | 0.050514 | 0.049091 | 0.00 |
14 Feb 2024 | 0.049783 | 0.001984 | 4.15% | 0.047787 | 0.049967 | 0.047413 | 0.00 |
13 Feb 2024 | 0.047799 | 0.000097 | 0.20% | 0.047622 | 0.048067 | 0.046437 | 0.00 |
12 Feb 2024 | 0.047702 | 0.001925 | 4.21% | 0.041081 | 0.047974 | 0.04082 | 0.00 |
11 Feb 2024 | 0.045777 | 0.00039 | 0.86% | 0.045307 | 0.046157 | 0.045287 | 0.00 |
10 Feb 2024 | 0.045387 | 0.000955 | 2.15% | 0.044515 | 0.045806 | 0.044085 | 0.00 |
09 Feb 2024 | 0.044432 | 0.00111 | 2.56% | 0.043402 | 0.045912 | 0.043256 | 0.00 |
08 Feb 2024 | 0.043322 | 0.001014 | 2.40% | 0.04236 | 0.043535 | 0.042342 | 0.00 |
07 Feb 2024 | 0.042307 | 0.001041 | 2.52% | 0.041289 | 0.042399 | 0.040955 | 0.00 |
06 Feb 2024 | 0.041266 | 0.000345 | 0.84% | 0.04094 | 0.041564 | 0.040799 | 0.00 |
05 Feb 2024 | 0.040922 | 0.000255 | 0.63% | 0.041081 | 0.041675 | 0.04058 | 0.00 |
04 Feb 2024 | 0.040667 | -0.000383 | -0.93% | 0.041081 | 0.041181 | 0.040477 | 0.00 |
03 Feb 2024 | 0.04105 | -0.00013 | -0.32% | 0.04122 | 0.041378 | 0.040993 | 0.00 |
02 Feb 2024 | 0.04118 | 0.000377 | 0.92% | 0.040835 | 0.041379 | 0.040559 | 0.00 |