Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FLOWEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 Abr 2024 | 0.90534 | 0.0325 | 3.72% | 0.86766 | 0.90985 | 0.86766 | 61.00 |
| 22 Abr 2024 | 0.87284 | -0.00113 | -0.13% | 0.86766 | 0.87285 | 0.86766 | 2,863.00 |
| 21 Abr 2024 | 0.87397 | 0.05573 | 6.81% | 0.88957 | 0.89229 | 0.85381 | 31,002.00 |
| 20 Abr 2024 | 0.81824 | -0.00359 | -0.44% | 0.82183 | 0.83382 | 0.81824 | 6,406.00 |
| 19 Abr 2024 | 0.82183 | 0.03933 | 5.03% | 0.81515 | 0.83959 | 0.75622 | 199,417.00 |
| 18 Abr 2024 | 0.7825 | -0.00551 | -0.70% | 0.79191 | 0.79191 | 0.7825 | 264.00 |
| 17 Abr 2024 | 0.78801 | -0.03966 | -4.79% | 0.82794 | 0.83543 | 0.77078 | 97,106.00 |
| 16 Abr 2024 | 0.82767 | 0.0017 | 0.21% | 0.82794 | 0.8423 | 0.78817 | 99,644.00 |
| 15 Abr 2024 | 0.82597 | -0.05288 | -6.02% | 0.8689 | 0.9137 | 0.79558 | 114,147.00 |
| 14 Abr 2024 | 0.87885 | 0.04056 | 4.84% | 0.84259 | 0.90232 | 0.79753 | 84,406.00 |
| 13 Abr 2024 | 0.83829 | -0.11723 | -12.27% | 0.95552 | 0.97703 | 0.73403 | 131,075.00 |
| 12 Abr 2024 | 0.95552 | -0.14448 | -13.13% | 1.14 | 1.14 | 0.87322 | 201,411.00 |
| 11 Abr 2024 | 1.10 | -0.040 | -3.51% | 1.14 | 1.14 | 1.09 | 47,865.00 |
| 10 Abr 2024 | 1.14 | -0.010 | -0.87% | 1.15 | 1.15 | 1.09 | 67,867.00 |
| 09 Abr 2024 | 1.15 | -0.060 | -4.96% | 1.21 | 1.21 | 1.14 | 93,787.00 |
| 08 Abr 2024 | 1.21 | 0.060 | 5.22% | 1.14 | 1.22 | 1.12 | 258,610.00 |
| 07 Abr 2024 | 1.15 | 0.00 | 0.00% | 1.16 | 1.17 | 1.13 | 62,409.00 |
| 06 Abr 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.14 | 3,894.00 |
| 05 Abr 2024 | 1.15 | 0.020 | 1.77% | 1.09 | 1.18 | 1.07 | 137,609.00 |
| 04 Abr 2024 | 1.13 | 0.040 | 3.67% | 1.09 | 1.16 | 1.06 | 42,687.00 |
| 03 Abr 2024 | 1.09 | 0.010 | 0.93% | 1.08 | 1.13 | 1.05 | 80,093.00 |
| 02 Abr 2024 | 1.08 | -0.090 | -7.69% | 1.17 | 1.17 | 1.07 | 53,538.00 |
| 01 Abr 2024 | 1.17 | -0.040 | -3.31% | 1.24 | 1.25 | 1.14 | 56,224.00 |
| 31 Mar 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.22 | 1.20 | 1,331.00 |
| 30 Mar 2024 | 1.21 | -0.070 | -5.47% | 1.28 | 1.28 | 1.20 | 54,292.00 |
| 29 Mar 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.27 | 381.00 |
| 28 Mar 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.30 | 1.23 | 54,002.00 |
| 27 Mar 2024 | 1.28 | -0.050 | -3.76% | 1.27 | 1.38 | 1.25 | 106,826.00 |
| 26 Mar 2024 | 1.33 | 0.070 | 5.56% | 1.27 | 1.33 | 1.27 | 6,114.00 |
| 25 Mar 2024 | 1.26 | 0.040 | 3.28% | 1.20 | 1.29 | 1.20 | 186,313.00 |
| 24 Mar 2024 | 1.22 | 0.050 | 4.27% | 1.17 | 1.22 | 1.17 | 3,200.00 |
| 23 Mar 2024 | 1.17 | -0.010 | -0.85% | 1.20 | 1.21 | 1.17 | 15,864.00 |
| 22 Mar 2024 | 1.18 | -0.020 | -1.67% | 1.20 | 1.20 | 1.18 | 1,060.00 |
| 21 Mar 2024 | 1.20 | -0.010 | -0.83% | 1.21 | 1.23 | 1.17 | 116,351.00 |
| 20 Mar 2024 | 1.21 | 0.040 | 3.42% | 1.11 | 1.22 | 1.04 | 146,255.00 |
| 19 Mar 2024 | 1.17 | -0.030 | -2.50% | 1.25 | 1.25 | 1.16 | 3,813.00 |
| 18 Mar 2024 | 1.20 | -0.040 | -3.23% | 1.23 | 1.23 | 1.20 | 86,614.00 |
| 17 Mar 2024 | 1.24 | 0.090 | 7.83% | 1.16 | 1.26 | 1.10 | 106,633.00 |
| 16 Mar 2024 | 1.15 | -0.150 | -11.54% | 1.29 | 1.32 | 1.12 | 275,833.00 |
| 15 Mar 2024 | 1.30 | -0.080 | -5.80% | 1.41 | 1.41 | 1.18 | 474,201.00 |
| 14 Mar 2024 | 1.38 | -0.160 | -10.39% | 1.45 | 1.45 | 1.33 | 119,750.00 |
| 13 Mar 2024 | 1.54 | 0.030 | 1.99% | 1.30 | 1.55 | 1.30 | 23,971.00 |
| 12 Mar 2024 | 1.51 | 0.130 | 9.42% | 1.30 | 1.54 | 1.30 | 132,137.00 |
| 11 Mar 2024 | 1.38 | 0.080 | 6.15% | 1.30 | 1.45 | 1.23 | 655,147.00 |
| 10 Mar 2024 | 1.30 | 0.040 | 3.17% | 1.26 | 1.36 | 1.26 | 229,702.00 |
| 09 Mar 2024 | 1.26 | 0.040 | 3.28% | 1.21 | 1.32 | 1.19 | 191,858.00 |
| 08 Mar 2024 | 1.22 | 0.110 | 9.91% | 1.11 | 1.23 | 1.11 | 287,106.00 |
| 07 Mar 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 667.00 |
| 06 Mar 2024 | 1.11 | 0.070 | 6.73% | 1.04 | 1.12 | 0.99076 | 234,589.00 |
| 05 Mar 2024 | 1.04 | -0.110 | -9.57% | 1.04 | 1.16 | 0.900 | 683,987.00 |
| 04 Mar 2024 | 1.15 | 0.060 | 5.50% | 1.13 | 1.15 | 1.11 | 133,270.00 |
| 03 Mar 2024 | 1.09 | 0.060 | 5.83% | 1.04 | 1.10 | 1.04 | 1,950.00 |
| 02 Mar 2024 | 1.03 | -0.010 | -0.96% | 1.04 | 1.06 | 1.03 | 13,428.00 |
| 01 Mar 2024 | 1.04 | 0.040 | 4.46% | 0.98899 | 1.05 | 0.9779 | 198,826.00 |
| 29 Feb 2024 | 0.99561 | 0.01796 | 1.84% | 0.98899 | 1.01 | 0.9465 | 329,591.00 |
| 28 Feb 2024 | 0.97765 | -0.01055 | -1.07% | 0.98899 | 0.997 | 0.96741 | 4,281.00 |
| 27 Feb 2024 | 0.9882 | 0.0076 | 0.78% | 0.87864 | 1.02 | 0.87864 | 411,091.00 |
| 26 Feb 2024 | 0.9806 | 0.04999 | 5.37% | 0.94273 | 0.9806 | 0.9382 | 4,302.00 |
| 25 Feb 2024 | 0.93061 | 0.02367 | 2.61% | 0.87864 | 0.93661 | 0.87864 | 7,108.00 |
| 24 Feb 2024 | 0.90694 | 0.02384 | 2.70% | 0.87864 | 0.96416 | 0.87864 | 46,186.00 |
| 23 Feb 2024 | 0.8831 | 0.00446 | 0.51% | 0.87864 | 0.8912 | 0.87031 | 3,319.00 |
| 22 Feb 2024 | 0.87864 | 0.02568 | 3.01% | 0.86813 | 0.8883 | 0.79797 | 203,218.00 |
| 21 Feb 2024 | 0.85296 | -0.01939 | -2.22% | 0.86813 | 0.86813 | 0.850 | 2,079.00 |
| 20 Feb 2024 | 0.87235 | -0.0126 | -1.42% | 0.86813 | 0.8879 | 0.86519 | 1,722.00 |
| 19 Feb 2024 | 0.88495 | 0.02283 | 2.65% | 0.89154 | 0.89154 | 0.88265 | 12.00 |
| 18 Feb 2024 | 0.86212 | -0.00601 | -0.69% | 0.86813 | 0.870 | 0.85804 | 19,424.00 |
| 17 Feb 2024 | 0.86813 | -0.01868 | -2.11% | 0.88681 | 0.88944 | 0.83215 | 187,253.00 |
| 16 Feb 2024 | 0.88681 | -0.00671 | -0.75% | 0.89352 | 0.925 | 0.85595 | 166,103.00 |
| 15 Feb 2024 | 0.89352 | 0.02882 | 3.33% | 0.8647 | 0.92171 | 0.8647 | 282,748.00 |
| 14 Feb 2024 | 0.8647 | 0.06442 | 8.05% | 0.80028 | 0.87241 | 0.79552 | 124,795.00 |
| 13 Feb 2024 | 0.80028 | 0.04162 | 5.49% | 0.76614 | 0.82686 | 0.76614 | 189,439.00 |
| 12 Feb 2024 | 0.75866 | -0.00364 | -0.48% | 0.75775 | 0.75866 | 0.75775 | 1,025.00 |
| 11 Feb 2024 | 0.7623 | -0.00216 | -0.28% | 0.76614 | 0.76614 | 0.76059 | 1,025.00 |
| 10 Feb 2024 | 0.76446 | 0.03053 | 4.16% | 0.73389 | 0.78086 | 0.73389 | 280,377.00 |
| 09 Feb 2024 | 0.73393 | -0.0073 | -0.98% | 0.73456 | 0.74686 | 0.72877 | 30,272.00 |
| 08 Feb 2024 | 0.74123 | 0.05667 | 8.28% | 0.68314 | 0.7628 | 0.68314 | 651,091.00 |
| 07 Feb 2024 | 0.68456 | 0.00142 | 0.21% | 0.68314 | 0.68471 | 0.680 | 2,055.00 |
| 06 Feb 2024 | 0.68314 | 0.00818 | 1.21% | 0.66744 | 0.69337 | 0.66279 | 68,680.00 |
| 05 Feb 2024 | 0.67496 | 0.01536 | 2.33% | 0.65988 | 0.67772 | 0.64842 | 12,767.00 |
| 04 Feb 2024 | 0.6596 | -0.02743 | -3.99% | 0.68703 | 0.6877 | 0.6596 | 16,821.00 |
| 03 Feb 2024 | 0.68703 | 0.00061 | 0.09% | 0.68572 | 0.69837 | 0.6852 | 80,976.00 |
| 02 Feb 2024 | 0.68642 | 0.01701 | 2.54% | 0.66941 | 0.69178 | 0.66686 | 76,547.00 |
| 01 Feb 2024 | 0.66941 | 0.007 | 1.06% | 0.65861 | 0.67327 | 0.6431 | 57,393.00 |
| 31 Ene 2024 | 0.66241 | -0.01652 | -2.43% | 0.68173 | 0.68251 | 0.65103 | 74,927.00 |
| 30 Ene 2024 | 0.67893 | -0.02805 | -3.97% | 0.70689 | 0.70736 | 0.67893 | 125,948.00 |
| 29 Ene 2024 | 0.70698 | 0.0236 | 3.45% | 0.68446 | 0.71463 | 0.68335 | 199,832.00 |
| 28 Ene 2024 | 0.68338 | -0.02498 | -3.53% | 0.70836 | 0.70836 | 0.68098 | 87,966.00 |
| 27 Ene 2024 | 0.70836 | 0.01387 | 2.00% | 0.69449 | 0.70968 | 0.68624 | 81,850.00 |
| 26 Ene 2024 | 0.69449 | 0.02519 | 3.76% | 0.67788 | 0.70534 | 0.66732 | 103,065.00 |
| 25 Ene 2024 | 0.6693 | -0.02085 | -3.02% | 0.67788 | 0.68774 | 0.66777 | 8,871.00 |
