FTMEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 0.94576 | 0.02036 | 2.20% | 0.92476 | 0.95977 | 0.915 | 2,787,680.00 |
27 Mar 2024 | 0.9254 | -0.06331 | -6.40% | 0.9833 | 1.01 | 0.91248 | 4,607,386.00 |
26 Mar 2024 | 0.98871 | -0.05129 | -4.93% | 1.04 | 1.07 | 0.9739 | 1,051,698.00 |
25 Mar 2024 | 1.04 | 0.050 | 4.91% | 0.98243 | 1.13 | 0.97517 | 8,316,366.00 |
24 Mar 2024 | 0.9913 | 0.02865 | 2.98% | 0.96103 | 1.01 | 0.956 | 815,215.00 |
23 Mar 2024 | 0.96265 | -0.07735 | -7.44% | 1.06 | 1.06 | 0.96265 | 1,289,663.00 |
22 Mar 2024 | 1.04 | 0.00 | 0.00% | 1.01 | 1.14 | 0.9767 | 2,001,402.00 |
21 Mar 2024 | 1.04 | 0.010 | 0.97% | 1.02 | 1.06 | 0.94679 | 9,151,809.00 |
20 Mar 2024 | 1.03 | 0.080 | 8.38% | 0.9536 | 1.06 | 0.82596 | 15,388,181.00 |
19 Mar 2024 | 0.9504 | 0.101 | 11.89% | 0.8671 | 0.9981 | 0.730 | 3,402,048.00 |
18 Mar 2024 | 0.8494 | 0.06184 | 7.85% | 0.76024 | 0.8798 | 0.74684 | 1,297,219.00 |
17 Mar 2024 | 0.78756 | 0.05801 | 7.95% | 0.73339 | 0.8443 | 0.69238 | 6,086,389.00 |
16 Mar 2024 | 0.72955 | -0.06626 | -8.33% | 0.79564 | 0.90656 | 0.71612 | 12,984,769.00 |
15 Mar 2024 | 0.79581 | 0.01599 | 2.05% | 0.76299 | 0.79663 | 0.66051 | 10,143,834.00 |
14 Mar 2024 | 0.77982 | -0.03128 | -3.86% | 0.81416 | 0.82336 | 0.77011 | 3,613,772.00 |
13 Mar 2024 | 0.8111 | 0.05654 | 7.49% | 0.75619 | 0.8347 | 0.7345 | 1,077,399.00 |
12 Mar 2024 | 0.75456 | 0.01566 | 2.12% | 0.7446 | 0.7592 | 0.69182 | 533,180.00 |
11 Mar 2024 | 0.7389 | 0.0573 | 8.41% | 0.68917 | 0.78498 | 0.65717 | 10,970,456.00 |
10 Mar 2024 | 0.6816 | -0.04759 | -6.53% | 0.723 | 0.74557 | 0.67013 | 3,748,700.00 |
09 Mar 2024 | 0.72919 | -0.02096 | -2.79% | 0.75002 | 0.76839 | 0.72471 | 2,624,269.00 |
08 Mar 2024 | 0.75015 | -0.00382 | -0.51% | 0.7795 | 0.7821 | 0.69331 | 5,387,218.00 |
07 Mar 2024 | 0.75397 | 0.1102 | 17.12% | 0.64807 | 0.7837 | 0.64763 | 2,072,887.00 |
06 Mar 2024 | 0.64377 | 0.05644 | 9.61% | 0.58802 | 0.67299 | 0.56912 | 7,936,404.00 |
05 Mar 2024 | 0.58733 | -0.00937 | -1.57% | 0.5852 | 0.670 | 0.512 | 20,892,184.00 |
04 Mar 2024 | 0.5967 | -0.0423 | -6.62% | 0.6418 | 0.6937 | 0.564 | 3,229,960.00 |
03 Mar 2024 | 0.639 | 0.14328 | 28.90% | 0.4998 | 0.650 | 0.414 | 2,180,402.00 |
02 Mar 2024 | 0.49572 | 0.04504 | 9.99% | 0.45173 | 0.500 | 0.45173 | 1,382,490.00 |
01 Mar 2024 | 0.45068 | 0.01935 | 4.49% | 0.4228 | 0.46886 | 0.4228 | 4,446,911.00 |
29 Feb 2024 | 0.43133 | -0.00547 | -1.25% | 0.4408 | 0.454 | 0.415 | 4,264,039.00 |
28 Feb 2024 | 0.4368 | 0.0258 | 6.28% | 0.41146 | 0.4604 | 0.3511 | 906,308.00 |
27 Feb 2024 | 0.411 | 0.01111 | 2.78% | 0.40147 | 0.420 | 0.39685 | 4,931,011.00 |
26 Feb 2024 | 0.39989 | 0.01189 | 3.06% | 0.38311 | 0.4026 | 0.379 | 327,950.00 |
25 Feb 2024 | 0.388 | -0.00074 | -0.19% | 0.37286 | 0.39153 | 0.37286 | 149,373.00 |
24 Feb 2024 | 0.38874 | 0.02154 | 5.87% | 0.36509 | 0.38999 | 0.35844 | 593,334.00 |
23 Feb 2024 | 0.3672 | -0.00566 | -1.52% | 0.3729 | 0.3755 | 0.35721 | 222,049.00 |
22 Feb 2024 | 0.37286 | -0.00201 | -0.54% | 0.3737 | 0.38829 | 0.36283 | 2,407,713.00 |
21 Feb 2024 | 0.37487 | -0.01928 | -4.89% | 0.39415 | 0.39415 | 0.3618 | 269,745.00 |
20 Feb 2024 | 0.39415 | -0.00657 | -1.64% | 0.401 | 0.408 | 0.37009 | 552,604.00 |
19 Feb 2024 | 0.40072 | 0.01032 | 2.64% | 0.39241 | 0.4084 | 0.39241 | 793,385.00 |
18 Feb 2024 | 0.3904 | 0.01917 | 5.16% | 0.372 | 0.39378 | 0.36996 | 429,061.00 |
17 Feb 2024 | 0.37123 | -0.00877 | -2.31% | 0.37874 | 0.38086 | 0.35877 | 1,469,075.00 |
16 Feb 2024 | 0.380 | -0.0054 | -1.40% | 0.38626 | 0.39506 | 0.37072 | 2,245,363.00 |
15 Feb 2024 | 0.3854 | 0.00191 | 0.50% | 0.3831 | 0.3927 | 0.3747 | 3,308,402.00 |
14 Feb 2024 | 0.38349 | 0.01451 | 3.93% | 0.36797 | 0.3924 | 0.3659 | 1,468,115.00 |
13 Feb 2024 | 0.36898 | -0.00337 | -0.91% | 0.37235 | 0.37445 | 0.35646 | 2,927,729.00 |
12 Feb 2024 | 0.37235 | 0.01371 | 3.82% | 0.35817 | 0.3769 | 0.3479 | 383,691.00 |
11 Feb 2024 | 0.35864 | -0.00786 | -2.14% | 0.36688 | 0.3701 | 0.3549 | 125,768.00 |
10 Feb 2024 | 0.3665 | -0.0022 | -0.60% | 0.36811 | 0.3725 | 0.34757 | 2,448,525.00 |
09 Feb 2024 | 0.3687 | 0.01934 | 5.54% | 0.34834 | 0.3759 | 0.34778 | 547,750.00 |
08 Feb 2024 | 0.34936 | 0.01023 | 3.02% | 0.33913 | 0.34995 | 0.33145 | 1,792,547.00 |
07 Feb 2024 | 0.33913 | 0.00755 | 2.28% | 0.33161 | 0.3425 | 0.3262 | 439,748.00 |
06 Feb 2024 | 0.33158 | -0.00332 | -0.99% | 0.32298 | 0.3386 | 0.32298 | 826,470.00 |
05 Feb 2024 | 0.3349 | 0.01192 | 3.69% | 0.32294 | 0.33835 | 0.31753 | 959,180.00 |
04 Feb 2024 | 0.32298 | -0.00635 | -1.93% | 0.32994 | 0.3338 | 0.32001 | 1,535,781.00 |
03 Feb 2024 | 0.32933 | -0.00499 | -1.49% | 0.3342 | 0.3391 | 0.32769 | 808,292.00 |
02 Feb 2024 | 0.33432 | 0.00838 | 2.57% | 0.32618 | 0.34078 | 0.3253 | 2,835,578.00 |
01 Feb 2024 | 0.32594 | 0.00014 | 0.04% | 0.32755 | 0.32785 | 0.3179 | 2,461,411.00 |
31 Ene 2024 | 0.3258 | -0.01854 | -5.38% | 0.34673 | 0.34673 | 0.32279 | 4,317,117.00 |
30 Ene 2024 | 0.34434 | -0.01146 | -3.22% | 0.35484 | 0.364 | 0.34389 | 4,116,743.00 |
29 Ene 2024 | 0.3558 | 0.0093 | 2.68% | 0.34509 | 0.3654 | 0.34353 | 2,452,228.00 |
28 Ene 2024 | 0.3465 | 0.0022 | 0.64% | 0.34539 | 0.3687 | 0.33979 | 3,817,094.00 |
27 Ene 2024 | 0.3443 | 0.00995 | 2.98% | 0.33499 | 0.3472 | 0.333 | 1,536,905.00 |
26 Ene 2024 | 0.33435 | 0.02495 | 8.06% | 0.30835 | 0.33898 | 0.30547 | 3,626,966.00 |
25 Ene 2024 | 0.3094 | -0.0026 | -0.83% | 0.31318 | 0.31461 | 0.304 | 417,626.00 |
24 Ene 2024 | 0.312 | 0.01002 | 3.32% | 0.30258 | 0.3472 | 0.2989 | 2,584,759.00 |
23 Ene 2024 | 0.30198 | -0.00875 | -2.82% | 0.31068 | 0.3169 | 0.28242 | 4,400,573.00 |
22 Ene 2024 | 0.31073 | -0.02331 | -6.98% | 0.33471 | 0.3431 | 0.30958 | 2,029,739.00 |
21 Ene 2024 | 0.33404 | -0.00555 | -1.63% | 0.33968 | 0.34593 | 0.33328 | 1,654,260.00 |
20 Ene 2024 | 0.33959 | 0.00637 | 1.91% | 0.3386 | 0.36674 | 0.3271 | 1,798,563.00 |
19 Ene 2024 | 0.33322 | -0.00618 | -1.82% | 0.3394 | 0.36674 | 0.311 | 2,382,028.00 |
18 Ene 2024 | 0.3394 | -0.02671 | -7.30% | 0.36674 | 0.3687 | 0.33764 | 544,696.00 |
17 Ene 2024 | 0.36611 | -0.01627 | -4.25% | 0.3825 | 0.38596 | 0.35728 | 3,566,886.00 |
16 Ene 2024 | 0.38238 | 0.02867 | 8.11% | 0.35516 | 0.39224 | 0.354 | 4,000,732.00 |
15 Ene 2024 | 0.35371 | 0.00366 | 1.05% | 0.34916 | 0.36649 | 0.34823 | 1,940,778.00 |
14 Ene 2024 | 0.35005 | -0.01261 | -3.48% | 0.36304 | 0.3691 | 0.34499 | 1,736,251.00 |
13 Ene 2024 | 0.36266 | 0.00476 | 1.33% | 0.3585 | 0.3672 | 0.345 | 1,515,283.00 |
12 Ene 2024 | 0.3579 | -0.02651 | -6.90% | 0.386 | 0.39861 | 0.34631 | 1,720,834.00 |
11 Ene 2024 | 0.38441 | -0.00678 | -1.73% | 0.3841 | 0.4098 | 0.37769 | 5,007,114.00 |
10 Ene 2024 | 0.39119 | 0.04777 | 13.91% | 0.34232 | 0.4011 | 0.3344 | 2,984,039.00 |
09 Ene 2024 | 0.34342 | -0.02548 | -6.91% | 0.3679 | 0.37038 | 0.3302 | 1,862,901.00 |
08 Ene 2024 | 0.3689 | 0.02249 | 6.49% | 0.34787 | 0.3689 | 0.3184 | 5,920,224.00 |
07 Ene 2024 | 0.34641 | -0.02044 | -5.57% | 0.3664 | 0.3757 | 0.34375 | 3,097,894.00 |
06 Ene 2024 | 0.36685 | -0.01915 | -4.96% | 0.38827 | 0.38827 | 0.3547 | 3,077,752.00 |
05 Ene 2024 | 0.386 | -0.02503 | -6.09% | 0.41144 | 0.41533 | 0.36914 | 3,594,566.00 |
04 Ene 2024 | 0.41103 | 0.01553 | 3.93% | 0.3962 | 0.42558 | 0.38838 | 4,754,387.00 |
03 Ene 2024 | 0.3955 | -0.04892 | -11.01% | 0.44775 | 0.4568 | 0.365 | 3,628,482.00 |
02 Ene 2024 | 0.44442 | -0.01215 | -2.66% | 0.45568 | 0.480 | 0.4396 | 4,703,122.00 |
01 Ene 2024 | 0.45657 | 0.02664 | 6.20% | 0.43195 | 0.46701 | 0.42179 | 3,533,265.00 |
31 Dic 2023 | 0.42993 | 0.00673 | 1.59% | 0.42231 | 0.445 | 0.40601 | 3,421,043.00 |
30 Dic 2023 | 0.4232 | -0.00863 | -2.00% | 0.4309 | 0.43563 | 0.41495 | 3,537,479.00 |