FTCEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 Abr 2024 | 0.047499 | -0.001509 | -3.08% | 0.04914 | 0.049513 | 0.046971 | 0.00 |
23 Abr 2024 | 0.049008 | -0.000588 | -1.19% | 0.049534 | 0.049796 | 0.048751 | 0.00 |
22 Abr 2024 | 0.049596 | 0.001332 | 2.76% | 0.04511 | 0.04985 | 0.018613 | 0.00 |
21 Abr 2024 | 0.048264 | 0.000053 | 0.11% | 0.048094 | 0.048824 | 0.04772 | 0.00 |
20 Abr 2024 | 0.048211 | 0.000675 | 1.42% | 0.047259 | 0.04857 | 0.046878 | 0.00 |
19 Abr 2024 | 0.047536 | 0.000376 | 0.80% | 0.047026 | 0.048563 | 0.04466 | 0.00 |
18 Abr 2024 | 0.04716 | 0.001694 | 3.73% | 0.045513 | 0.047466 | 0.045026 | 0.00 |
17 Abr 2024 | 0.045466 | -0.001938 | -4.09% | 0.047493 | 0.047974 | 0.04437 | 0.00 |
16 Abr 2024 | 0.047403 | 0.000238 | 0.50% | 0.047209 | 0.047804 | 0.045916 | 0.00 |
15 Abr 2024 | 0.047166 | -0.001603 | -3.29% | 0.04511 | 0.049618 | 0.044487 | 0.00 |
14 Abr 2024 | 0.048769 | 0.000055 | 0.11% | 0.048041 | 0.049776 | 0.046582 | 0.00 |
13 Abr 2024 | 0.048713 | -0.001282 | -2.56% | 0.050052 | 0.050814 | 0.046306 | 0.00 |
12 Abr 2024 | 0.049995 | -0.001605 | -3.11% | 0.051649 | 0.052562 | 0.048935 | 0.00 |
11 Abr 2024 | 0.0516 | -0.000274 | -0.53% | 0.051776 | 0.052372 | 0.051279 | 0.00 |
10 Abr 2024 | 0.051874 | 0.001487 | 2.95% | 0.050344 | 0.052264 | 0.04941 | 0.00 |
09 Abr 2024 | 0.050388 | -0.001669 | -3.21% | 0.052071 | 0.052135 | 0.049755 | 0.00 |
08 Abr 2024 | 0.052056 | 0.00141 | 2.78% | 0.04511 | 0.05297 | 0.044487 | 0.00 |
07 Abr 2024 | 0.050646 | 0.000321 | 0.64% | 0.05024 | 0.051238 | 0.05024 | 0.00 |
06 Abr 2024 | 0.050325 | 0.000733 | 1.48% | 0.049416 | 0.050762 | 0.049215 | 0.00 |
05 Abr 2024 | 0.049592 | -0.000326 | -0.65% | 0.049971 | 0.050105 | 0.048312 | 0.00 |
04 Abr 2024 | 0.049918 | 0.001644 | 3.41% | 0.048095 | 0.050379 | 0.04751 | 0.00 |
03 Abr 2024 | 0.048274 | 0.000186 | 0.39% | 0.048137 | 0.048923 | 0.047454 | 0.00 |
02 Abr 2024 | 0.048088 | -0.003275 | -6.38% | 0.051267 | 0.051267 | 0.047476 | 0.00 |
01 Abr 2024 | 0.051362 | -0.000831 | -1.59% | 0.04511 | 0.051412 | 0.044487 | 0.00 |
31 Mar 2024 | 0.052193 | 0.001148 | 2.25% | 0.051046 | 0.052247 | 0.051046 | 0.00 |
30 Mar 2024 | 0.051046 | -0.000152 | -0.30% | 0.051309 | 0.05148 | 0.051029 | 0.00 |
29 Mar 2024 | 0.051197 | -0.000556 | -1.07% | 0.051822 | 0.051943 | 0.050659 | 0.00 |
28 Mar 2024 | 0.051754 | 0.001271 | 2.52% | 0.050727 | 0.052275 | 0.050375 | 0.00 |
27 Mar 2024 | 0.050483 | -0.000547 | -1.07% | 0.050968 | 0.052194 | 0.049966 | 0.00 |
26 Mar 2024 | 0.05103 | 0.000219 | 0.43% | 0.050817 | 0.051928 | 0.050658 | 0.00 |
25 Mar 2024 | 0.050811 | 0.00164 | 3.34% | 0.04511 | 0.051721 | 0.044487 | 0.00 |
24 Mar 2024 | 0.049171 | 0.002133 | 4.53% | 0.046926 | 0.049307 | 0.046743 | 0.00 |
23 Mar 2024 | 0.047038 | 0.000574 | 1.24% | 0.046613 | 0.04825 | 0.046132 | 0.00 |
22 Mar 2024 | 0.046464 | -0.001169 | -2.45% | 0.04783 | 0.048562 | 0.045678 | 0.00 |
21 Mar 2024 | 0.047633 | -0.001437 | -2.93% | 0.048996 | 0.049335 | 0.047203 | 0.00 |
20 Mar 2024 | 0.04907 | 0.003887 | 8.60% | 0.045103 | 0.049283 | 0.044188 | 0.00 |
19 Mar 2024 | 0.045183 | -0.004032 | -8.19% | 0.049238 | 0.049521 | 0.044736 | 0.00 |
18 Mar 2024 | 0.049215 | -0.000409 | -0.82% | 0.04511 | 0.049767 | 0.018613 | 0.00 |
17 Mar 2024 | 0.049624 | 0.002088 | 4.39% | 0.047352 | 0.050036 | 0.046805 | 0.00 |
16 Mar 2024 | 0.047536 | -0.00305 | -6.03% | 0.050541 | 0.050836 | 0.047183 | 0.00 |
15 Mar 2024 | 0.050586 | -0.001444 | -2.78% | 0.04511 | 0.051223 | 0.044487 | 0.00 |
14 Mar 2024 | 0.052029 | -0.000698 | -1.32% | 0.052679 | 0.053248 | 0.049939 | 0.00 |
13 Mar 2024 | 0.052728 | 0.001043 | 2.02% | 0.051783 | 0.053238 | 0.051592 | 0.00 |
12 Mar 2024 | 0.051685 | -0.000053 | -0.10% | 0.051709 | 0.052534 | 0.050267 | 0.00 |
11 Mar 2024 | 0.051738 | 0.001876 | 3.76% | 0.04511 | 0.052438 | 0.044487 | 0.00 |
10 Mar 2024 | 0.049861 | 0.000427 | 0.86% | 0.049436 | 0.050516 | 0.049375 | 0.00 |
09 Mar 2024 | 0.049435 | 0.000157 | 0.32% | 0.049372 | 0.049582 | 0.04911 | 0.00 |
08 Mar 2024 | 0.049278 | 0.00093 | 1.92% | 0.048326 | 0.050286 | 0.047918 | 0.00 |
07 Mar 2024 | 0.048348 | 0.000407 | 0.85% | 0.047901 | 0.049247 | 0.04765 | 0.00 |
06 Mar 2024 | 0.04794 | 0.001019 | 2.17% | 0.046396 | 0.049285 | 0.045806 | 0.00 |
05 Mar 2024 | 0.046921 | -0.002363 | -4.79% | 0.049569 | 0.050024 | 0.039298 | 0.00 |
04 Mar 2024 | 0.049284 | 0.003385 | 7.38% | 0.04511 | 0.049653 | 0.044487 | 0.00 |
03 Mar 2024 | 0.045899 | 0.000684 | 1.51% | 0.045109 | 0.046052 | 0.044737 | 0.00 |
02 Mar 2024 | 0.045215 | -0.000337 | -0.74% | 0.045436 | 0.045493 | 0.044907 | 0.00 |
01 Mar 2024 | 0.045552 | 0.000728 | 1.62% | 0.044638 | 0.04594 | 0.044327 | 0.00 |
29 Feb 2024 | 0.044824 | -0.000655 | -1.44% | 0.04511 | 0.046363 | 0.04418 | 0.00 |
28 Feb 2024 | 0.045479 | 0.003983 | 9.60% | 0.04152 | 0.046442 | 0.041356 | 0.00 |
27 Feb 2024 | 0.041496 | 0.001984 | 5.02% | 0.039582 | 0.041897 | 0.039502 | 0.00 |
26 Feb 2024 | 0.039512 | 0.001722 | 4.56% | 0.031523 | 0.039798 | 0.018613 | 0.00 |
25 Feb 2024 | 0.03779 | 0.000169 | 0.45% | 0.037625 | 0.037902 | 0.037453 | 0.00 |
24 Feb 2024 | 0.03762 | 0.000495 | 1.33% | 0.037052 | 0.037737 | 0.036968 | 0.00 |
23 Feb 2024 | 0.037126 | -0.000291 | -0.78% | 0.037453 | 0.037603 | 0.0369 | 0.00 |
22 Feb 2024 | 0.037417 | -0.000457 | -1.21% | 0.037796 | 0.037983 | 0.037193 | 0.00 |
21 Feb 2024 | 0.037874 | -0.000353 | -0.92% | 0.038233 | 0.038287 | 0.037048 | 0.00 |
20 Feb 2024 | 0.038227 | 0.000282 | 0.74% | 0.037974 | 0.038708 | 0.037162 | 0.00 |
19 Feb 2024 | 0.037945 | -0.000234 | -0.61% | 0.031523 | 0.038465 | 0.030839 | 0.00 |
18 Feb 2024 | 0.038179 | 0.000238 | 0.63% | 0.037873 | 0.038383 | 0.037552 | 0.00 |
17 Feb 2024 | 0.037941 | -0.000336 | -0.88% | 0.038258 | 0.038279 | 0.037117 | 0.00 |
16 Feb 2024 | 0.038278 | 0.000154 | 0.40% | 0.038089 | 0.038605 | 0.037907 | 0.00 |
15 Feb 2024 | 0.038124 | -0.000059 | -0.15% | 0.038211 | 0.038744 | 0.037652 | 0.00 |
14 Feb 2024 | 0.038183 | 0.001522 | 4.15% | 0.036652 | 0.038324 | 0.036365 | 0.00 |
13 Feb 2024 | 0.036661 | 0.000074 | 0.20% | 0.036526 | 0.036867 | 0.035616 | 0.00 |
12 Feb 2024 | 0.036587 | 0.001477 | 4.21% | 0.031523 | 0.036796 | 0.030839 | 0.00 |
11 Feb 2024 | 0.03511 | 0.000299 | 0.86% | 0.03475 | 0.035402 | 0.034734 | 0.00 |
10 Feb 2024 | 0.034811 | 0.000733 | 2.15% | 0.034143 | 0.035132 | 0.033813 | 0.00 |
09 Feb 2024 | 0.034079 | 0.000851 | 2.56% | 0.033289 | 0.035214 | 0.033177 | 0.00 |
08 Feb 2024 | 0.033227 | 0.000778 | 2.40% | 0.03249 | 0.033391 | 0.032476 | 0.00 |
07 Feb 2024 | 0.032449 | 0.000799 | 2.52% | 0.031668 | 0.03252 | 0.031412 | 0.00 |
06 Feb 2024 | 0.031651 | 0.000264 | 0.84% | 0.031401 | 0.031879 | 0.031292 | 0.00 |
05 Feb 2024 | 0.031387 | 0.000195 | 0.63% | 0.031523 | 0.031964 | 0.030839 | 0.00 |
04 Feb 2024 | 0.031191 | -0.000294 | -0.93% | 0.031509 | 0.031586 | 0.031045 | 0.00 |
03 Feb 2024 | 0.031485 | -0.0001 | -0.32% | 0.031616 | 0.031737 | 0.031442 | 0.00 |
02 Feb 2024 | 0.031584 | 0.000289 | 0.92% | 0.03132 | 0.031737 | 0.031108 | 0.00 |
01 Feb 2024 | 0.031295 | 0.000155 | 0.50% | 0.031135 | 0.031422 | 0.030623 | 0.00 |
31 Ene 2024 | 0.03114 | -0.00000800 | -0.03% | 0.031359 | 0.031863 | 0.030908 | 0.00 |
30 Ene 2024 | 0.031148 | -0.000413 | -1.31% | 0.031564 | 0.031941 | 0.031148 | 0.00 |
29 Ene 2024 | 0.031561 | 0.000937 | 3.06% | 0.031523 | 0.031709 | 0.030589 | 0.00 |
28 Ene 2024 | 0.030624 | -0.000076 | -0.25% | 0.030689 | 0.031191 | 0.030354 | 0.00 |
27 Ene 2024 | 0.0307 | 0.000208 | 0.68% | 0.030465 | 0.030768 | 0.030168 | 0.00 |
26 Ene 2024 | 0.030491 | 0.001388 | 4.77% | 0.029129 | 0.030714 | 0.029025 | 0.00 |