Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
FTTEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 1.67 | -0.300 | -15.23% | 1.52 | 1.83 | 1.52 | 404,347.00 |
| 08 May 2024 | 1.97 | 0.480 | 32.21% | 1.55 | 2.14 | 1.52 | 3,425,575.00 |
| 07 May 2024 | 1.49 | -0.060 | -3.87% | 1.52 | 1.56 | 1.44 | 201,841.00 |
| 06 May 2024 | 1.55 | 0.160 | 11.51% | 1.39 | 1.62 | 1.37 | 877,320.00 |
| 05 May 2024 | 1.39 | -0.010 | -0.71% | 1.41 | 1.41 | 1.35 | 43,314.00 |
| 04 May 2024 | 1.40 | -0.010 | -0.71% | 1.41 | 1.42 | 1.40 | 552.00 |
| 03 May 2024 | 1.41 | 0.050 | 3.68% | 1.27 | 1.42 | 1.27 | 171,290.00 |
| 02 May 2024 | 1.36 | 0.100 | 7.94% | 1.39 | 1.44 | 1.34 | 100,579.00 |
| 01 May 2024 | 1.26 | -0.010 | -0.79% | 1.27 | 1.28 | 1.26 | 597.00 |
| 30 Abr 2024 | 1.27 | -0.030 | -2.31% | 1.35 | 1.35 | 1.19 | 79,347.00 |
| 29 Abr 2024 | 1.30 | -0.050 | -3.70% | 1.34 | 1.37 | 1.15 | 26,249.00 |
| 28 Abr 2024 | 1.35 | 0.00 | 0.00% | 1.45 | 1.45 | 1.35 | 29,575.00 |
| 27 Abr 2024 | 1.35 | -0.100 | -6.90% | 1.44 | 1.44 | 1.32 | 70,572.00 |
| 26 Abr 2024 | 1.45 | 0.170 | 13.28% | 1.34 | 1.48 | 1.31 | 382,733.00 |
| 25 Abr 2024 | 1.28 | -0.060 | -4.48% | 1.34 | 1.34 | 1.27 | 29,674.00 |
| 24 Abr 2024 | 1.34 | -0.150 | -10.07% | 1.38 | 1.44 | 1.32 | 108,070.00 |
| 23 Abr 2024 | 1.49 | 0.340 | 29.57% | 1.34 | 1.50 | 1.34 | 5,228.00 |
| 22 Abr 2024 | 1.15 | -0.180 | -13.53% | 1.34 | 1.35 | 1.15 | 5,518.00 |
| 21 Abr 2024 | 1.33 | 0.140 | 11.76% | 1.31 | 1.40 | 1.26 | 256,362.00 |
| 20 Abr 2024 | 1.19 | 0.020 | 1.71% | 1.17 | 1.19 | 1.16 | 17,692.00 |
| 19 Abr 2024 | 1.17 | 0.030 | 2.63% | 1.18 | 1.20 | 1.12 | 58,104.00 |
| 18 Abr 2024 | 1.14 | -0.010 | -0.87% | 1.14 | 1.15 | 1.14 | 1,571.00 |
| 17 Abr 2024 | 1.15 | -0.060 | -4.96% | 1.16 | 1.22 | 1.10 | 135,599.00 |
| 16 Abr 2024 | 1.21 | 0.040 | 3.42% | 1.16 | 1.23 | 1.13 | 90,244.00 |
| 15 Abr 2024 | 1.17 | -0.060 | -4.88% | 1.23 | 1.29 | 1.14 | 216,160.00 |
| 14 Abr 2024 | 1.23 | 0.100 | 8.85% | 1.13 | 1.32 | 1.10 | 182,995.00 |
| 13 Abr 2024 | 1.13 | -0.180 | -13.74% | 1.31 | 1.35 | 1.01 | 247,608.00 |
| 12 Abr 2024 | 1.31 | -0.340 | -20.61% | 1.49 | 1.66 | 1.23 | 953,970.00 |
| 11 Abr 2024 | 1.65 | 0.160 | 10.74% | 1.49 | 1.75 | 1.45 | 1,176,013.00 |
| 10 Abr 2024 | 1.49 | -0.030 | -1.97% | 1.52 | 1.54 | 1.42 | 71,099.00 |
| 09 Abr 2024 | 1.52 | -0.080 | -5.00% | 1.60 | 1.61 | 1.50 | 65,414.00 |
| 08 Abr 2024 | 1.60 | 0.020 | 1.27% | 1.58 | 1.62 | 1.56 | 109,465.00 |
| 07 Abr 2024 | 1.58 | 0.020 | 1.28% | 1.56 | 1.61 | 1.56 | 70,321.00 |
| 06 Abr 2024 | 1.56 | 0.020 | 1.30% | 1.54 | 1.57 | 1.53 | 921.00 |
| 05 Abr 2024 | 1.54 | -0.040 | -2.53% | 1.57 | 1.60 | 1.49 | 129,307.00 |
| 04 Abr 2024 | 1.58 | 0.010 | 0.64% | 1.57 | 1.63 | 1.54 | 36,005.00 |
| 03 Abr 2024 | 1.57 | -0.040 | -2.48% | 1.60 | 1.66 | 1.55 | 57,221.00 |
| 02 Abr 2024 | 1.61 | -0.100 | -5.85% | 1.71 | 1.72 | 1.56 | 179,563.00 |
| 01 Abr 2024 | 1.71 | -0.090 | -5.00% | 1.77 | 1.78 | 1.67 | 109,962.00 |
| 31 Mar 2024 | 1.80 | 0.010 | 0.56% | 1.79 | 1.81 | 1.78 | 82,993.00 |
| 30 Mar 2024 | 1.79 | -0.050 | -2.72% | 1.77 | 1.85 | 1.74 | 445,308.00 |
| 29 Mar 2024 | 1.84 | 0.030 | 1.66% | 1.79 | 1.84 | 1.79 | 42,042.00 |
| 28 Mar 2024 | 1.81 | -0.100 | -5.24% | 1.91 | 2.20 | 1.78 | 1,173,389.00 |
| 27 Mar 2024 | 1.91 | -0.100 | -4.98% | 2.01 | 2.06 | 1.90 | 241,221.00 |
| 26 Mar 2024 | 2.01 | 0.00 | 0.00% | 2.01 | 2.02 | 1.15 | 2,138.00 |
| 25 Mar 2024 | 2.01 | 0.060 | 3.08% | 1.93 | 2.17 | 1.90 | 279,836.00 |
| 24 Mar 2024 | 1.95 | 0.010 | 0.52% | 1.93 | 1.99 | 1.91 | 8,252.00 |
| 23 Mar 2024 | 1.94 | 0.180 | 10.23% | 1.83 | 2.03 | 1.79 | 208,469.00 |
| 22 Mar 2024 | 1.76 | -0.060 | -3.30% | 1.83 | 1.84 | 1.76 | 24,350.00 |
| 21 Mar 2024 | 1.82 | 0.080 | 4.60% | 1.73 | 1.92 | 1.68 | 490,279.00 |
| 20 Mar 2024 | 1.74 | 0.030 | 1.75% | 1.93 | 1.93 | 1.60 | 240,639.00 |
| 19 Mar 2024 | 1.71 | 0.560 | 48.70% | 1.79 | 1.81 | 1.71 | 26,877.00 |
| 18 Mar 2024 | 1.15 | -0.800 | -41.03% | 1.92 | 1.92 | 1.83 | 35,963.00 |
| 17 Mar 2024 | 1.95 | 0.130 | 7.14% | 1.86 | 1.99 | 1.67 | 390,285.00 |
| 16 Mar 2024 | 1.82 | -0.310 | -14.55% | 2.11 | 2.20 | 1.81 | 386,924.00 |
| 15 Mar 2024 | 2.13 | -0.180 | -7.79% | 2.33 | 2.50 | 2.01 | 1,227,038.00 |
| 14 Mar 2024 | 2.31 | 0.080 | 3.59% | 2.21 | 2.51 | 2.15 | 480,498.00 |
| 13 Mar 2024 | 2.23 | 0.090 | 4.21% | 2.10 | 2.25 | 2.10 | 23,378.00 |
| 12 Mar 2024 | 2.14 | 0.070 | 3.38% | 2.10 | 2.16 | 2.08 | 45,764.00 |
| 11 Mar 2024 | 2.07 | -0.030 | -1.43% | 2.10 | 2.14 | 2.00 | 618,060.00 |
| 10 Mar 2024 | 2.10 | -0.140 | -6.25% | 2.25 | 2.26 | 2.06 | 215,038.00 |
| 09 Mar 2024 | 2.24 | 0.020 | 0.90% | 2.22 | 2.35 | 2.19 | 252,837.00 |
| 08 Mar 2024 | 2.22 | -0.100 | -4.31% | 2.32 | 2.34 | 2.12 | 272,021.00 |
| 07 Mar 2024 | 2.32 | -0.020 | -0.85% | 2.32 | 2.32 | 2.31 | 105.00 |
| 06 Mar 2024 | 2.34 | 0.040 | 1.74% | 2.33 | 2.74 | 2.10 | 1,066,551.00 |
| 05 Mar 2024 | 2.30 | 1.15 | 100.00% | 1.74 | 2.58 | 1.74 | 1,939,070.00 |
| 04 Mar 2024 | 1.15 | -0.920 | -44.44% | 2.07 | 2.08 | 2.00 | 25,548.00 |
| 03 Mar 2024 | 2.07 | 0.270 | 15.00% | 2.13 | 2.14 | 2.07 | 32,498.00 |
| 02 Mar 2024 | 1.80 | 0.050 | 2.86% | 1.74 | 1.82 | 1.72 | 26,523.00 |
| 01 Mar 2024 | 1.75 | 0.030 | 1.74% | 1.59 | 1.80 | 1.59 | 360,684.00 |
| 29 Feb 2024 | 1.72 | 0.110 | 6.83% | 1.57 | 1.88 | 1.57 | 770,310.00 |
| 28 Feb 2024 | 1.61 | 0.010 | 0.63% | 1.59 | 1.62 | 1.59 | 6,166.00 |
| 27 Feb 2024 | 1.60 | 0.450 | 39.13% | 1.63 | 1.66 | 1.53 | 206,706.00 |
| 26 Feb 2024 | 1.15 | -0.470 | -29.01% | 1.66 | 1.66 | 1.64 | 3,553.00 |
| 25 Feb 2024 | 1.62 | 0.030 | 1.89% | 1.59 | 1.62 | 1.59 | 386.00 |
| 24 Feb 2024 | 1.59 | -0.020 | -1.24% | 1.59 | 1.60 | 1.57 | 16,133.00 |
| 23 Feb 2024 | 1.61 | 0.020 | 1.26% | 1.60 | 1.61 | 1.60 | 4,958.00 |
| 22 Feb 2024 | 1.59 | -0.010 | -0.63% | 1.68 | 1.70 | 1.58 | 150,757.00 |
| 21 Feb 2024 | 1.60 | -0.070 | -4.19% | 1.68 | 1.68 | 1.59 | 15,742.00 |
| 20 Feb 2024 | 1.67 | 0.520 | 45.22% | 1.68 | 1.71 | 1.67 | 4,233.00 |
| 19 Feb 2024 | 1.15 | -0.540 | -31.95% | 1.70 | 1.71 | 1.69 | 1,191.00 |
| 18 Feb 2024 | 1.69 | 0.010 | 0.60% | 1.68 | 1.71 | 1.68 | 768.00 |
| 17 Feb 2024 | 1.68 | -0.010 | -0.59% | 1.69 | 1.75 | 1.65 | 83,840.00 |
| 16 Feb 2024 | 1.69 | -0.030 | -1.74% | 1.72 | 1.79 | 1.67 | 317,868.00 |
| 15 Feb 2024 | 1.72 | 0.030 | 1.78% | 1.69 | 1.85 | 1.66 | 634,536.00 |
| 14 Feb 2024 | 1.69 | 0.030 | 1.81% | 1.66 | 1.72 | 1.64 | 91,575.00 |
| 13 Feb 2024 | 1.66 | 0.510 | 44.35% | 1.66 | 1.70 | 1.61 | 340,321.00 |
| 12 Feb 2024 | 1.15 | -0.610 | -34.66% | 1.70 | 1.73 | 1.69 | 29,232.00 |
| 11 Feb 2024 | 1.76 | 0.00 | 0.00% | 1.75 | 1.79 | 1.68 | 127,313.00 |
| 10 Feb 2024 | 1.76 | 0.280 | 18.92% | 1.47 | 2.00 | 1.46 | 2,517,813.00 |
