Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FUZEEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 9.79 | 4.75 | 94.19% | 5.05 | 9.82 | 5.05 | 2,080.00 |
| 04 May 2024 | 5.04 | -3.91 | -43.71% | 8.95 | 9.73 | 5.02 | 1,837.00 |
| 03 May 2024 | 8.96 | 4.22 | 89.02% | 4.74 | 9.12 | 4.73 | 1,946.00 |
| 02 May 2024 | 4.74 | -3.33 | -41.26% | 6.86 | 8.94 | 4.54 | 2,274.00 |
| 01 May 2024 | 8.07 | 1.02 | 14.55% | 7.25 | 8.58 | 4.36 | 1,697.00 |
| 30 Abr 2024 | 7.04 | 2.01 | 39.97% | 5.44 | 8.57 | 4.85 | 1,307.00 |
| 29 Abr 2024 | 5.03 | 0.260 | 5.50% | 5.61 | 8.64 | 1.67 | 3,804.00 |
| 28 Abr 2024 | 4.77 | -1.40 | -22.76% | 6.65 | 8.32 | 4.54 | 1,730.00 |
| 27 Abr 2024 | 6.17 | 1.18 | 23.69% | 5.08 | 8.12 | 4.43 | 2,748.00 |
| 26 Abr 2024 | 4.99 | -0.480 | -8.77% | 5.47 | 8.39 | 4.32 | 1,748.00 |
| 25 Abr 2024 | 5.47 | -2.17 | -28.41% | 7.64 | 8.42 | 4.30 | 2,156.00 |
| 24 Abr 2024 | 7.64 | -0.100 | -1.23% | 7.76 | 8.43 | 4.65 | 2,053.00 |
| 23 Abr 2024 | 7.74 | 1.43 | 22.65% | 6.30 | 8.52 | 4.58 | 2,129.00 |
| 22 Abr 2024 | 6.31 | -1.23 | -16.36% | 5.61 | 8.68 | 3.22 | 3,311.00 |
| 21 Abr 2024 | 7.54 | 2.78 | 58.20% | 4.76 | 8.46 | 4.76 | 1,524.00 |
| 20 Abr 2024 | 4.77 | -1.70 | -26.25% | 6.43 | 8.20 | 4.22 | 2,415.00 |
| 19 Abr 2024 | 6.47 | -1.41 | -17.88% | 7.85 | 8.36 | 4.25 | 1,906.00 |
| 18 Abr 2024 | 7.87 | 2.21 | 39.07% | 5.67 | 8.08 | 4.08 | 1,772.00 |
| 17 Abr 2024 | 5.66 | -1.69 | -23.01% | 7.37 | 8.35 | 4.39 | 1,728.00 |
| 16 Abr 2024 | 7.35 | 2.80 | 61.40% | 4.56 | 8.15 | 4.16 | 2,103.00 |
| 15 Abr 2024 | 4.56 | 0.080 | 1.68% | 5.61 | 8.54 | 4.08 | 2,948.00 |
| 14 Abr 2024 | 4.48 | -3.72 | -45.39% | 8.09 | 8.71 | 4.36 | 1,929.00 |
| 13 Abr 2024 | 8.21 | 0.140 | 1.73% | 8.07 | 9.14 | 4.14 | 1,822.00 |
| 12 Abr 2024 | 8.07 | -1.02 | -11.19% | 6.44 | 9.63 | 4.17 | 1,724.00 |
| 11 Abr 2024 | 9.08 | 2.33 | 34.43% | 8.26 | 9.49 | 3.89 | 2,307.00 |
| 10 Abr 2024 | 6.76 | 2.90 | 75.33% | 3.85 | 8.77 | 3.52 | 2,152.00 |
| 09 Abr 2024 | 3.85 | -3.47 | -47.37% | 7.32 | 8.97 | 3.84 | 2,353.00 |
| 08 Abr 2024 | 7.32 | 3.34 | 83.68% | 5.61 | 9.87 | 3.67 | 2,982.00 |
| 07 Abr 2024 | 3.99 | -0.690 | -14.68% | 4.66 | 9.70 | 3.69 | 2,958.00 |
| 06 Abr 2024 | 4.67 | 1.00 | 27.40% | 3.65 | 6.73 | 3.44 | 2,104.00 |
| 05 Abr 2024 | 3.67 | -2.74 | -42.77% | 6.41 | 6.73 | 3.49 | 3,141.00 |
| 04 Abr 2024 | 6.41 | 2.63 | 69.80% | 3.76 | 6.64 | 3.50 | 2,589.00 |
| 03 Abr 2024 | 3.77 | -0.550 | -12.72% | 4.33 | 6.59 | 3.50 | 2,748.00 |
| 02 Abr 2024 | 4.32 | -2.60 | -37.51% | 6.91 | 6.91 | 3.38 | 3,043.00 |
| 01 Abr 2024 | 6.92 | 3.13 | 82.85% | 5.61 | 7.20 | 3.71 | 3,568.00 |
| 31 Mar 2024 | 3.78 | 0.140 | 3.90% | 3.64 | 6.90 | 3.64 | 2,463.00 |
| 30 Mar 2024 | 3.64 | -0.860 | -19.16% | 4.35 | 6.88 | 3.64 | 2,399.00 |
| 29 Mar 2024 | 4.50 | -1.40 | -23.75% | 4.71 | 6.87 | 3.79 | 3,151.00 |
| 28 Mar 2024 | 5.91 | 1.51 | 34.22% | 4.42 | 6.76 | 3.77 | 2,410.00 |
| 27 Mar 2024 | 4.40 | -1.99 | -31.10% | 6.38 | 6.93 | 3.58 | 2,589.00 |
| 26 Mar 2024 | 6.39 | -0.130 | -1.96% | 6.52 | 6.63 | 3.58 | 2,494.00 |
| 25 Mar 2024 | 6.52 | 1.39 | 27.02% | 5.61 | 7.20 | 3.59 | 4,319.00 |
| 24 Mar 2024 | 5.13 | -1.00 | -16.30% | 6.11 | 6.54 | 3.57 | 3,352.00 |
| 23 Mar 2024 | 6.13 | 0.380 | 6.69% | 5.76 | 6.59 | 3.47 | 2,079.00 |
| 22 Mar 2024 | 5.74 | 1.26 | 28.12% | 4.50 | 6.46 | 3.26 | 3,262.00 |
| 21 Mar 2024 | 4.48 | -0.480 | -9.72% | 4.96 | 6.50 | 3.33 | 2,868.00 |
| 20 Mar 2024 | 4.97 | 0.930 | 22.97% | 5.27 | 6.35 | 3.25 | 2,447.00 |
| 19 Mar 2024 | 4.04 | -1.11 | -21.60% | 4.44 | 6.15 | 3.18 | 1,108.00 |
| 18 Mar 2024 | 5.15 | 0.920 | 21.78% | 5.61 | 7.20 | 1.67 | 3,601.00 |
| 17 Mar 2024 | 4.23 | -0.960 | -18.51% | 5.17 | 6.63 | 3.50 | 2,824.00 |
| 16 Mar 2024 | 5.19 | 0.160 | 3.09% | 5.03 | 6.56 | 3.40 | 2,548.00 |
| 15 Mar 2024 | 5.04 | -0.360 | -6.75% | 5.61 | 7.20 | 3.44 | 4,223.00 |
| 14 Mar 2024 | 5.40 | -0.220 | -3.88% | 5.61 | 7.20 | 3.88 | 3,429.00 |
| 13 Mar 2024 | 5.62 | 1.10 | 24.25% | 4.53 | 7.10 | 3.60 | 2,647.00 |
| 12 Mar 2024 | 4.52 | -2.29 | -33.60% | 3.95 | 7.05 | 3.64 | 3,072.00 |
| 11 Mar 2024 | 6.81 | 1.81 | 36.25% | 4.75 | 6.82 | 3.25 | 3,898.00 |
| 10 Mar 2024 | 5.00 | 0.550 | 12.31% | 4.45 | 6.82 | 4.03 | 2,077.00 |
| 09 Mar 2024 | 4.45 | -1.61 | -26.56% | 6.07 | 6.73 | 3.41 | 2,375.00 |
| 08 Mar 2024 | 6.06 | 0.180 | 3.04% | 3.73 | 6.76 | 3.40 | 2,224.00 |
| 07 Mar 2024 | 5.88 | 2.34 | 66.00% | 3.54 | 6.02 | 3.54 | 2,203.00 |
| 06 Mar 2024 | 3.54 | -0.170 | -4.49% | 3.67 | 6.05 | 3.39 | 2,125.00 |
| 05 Mar 2024 | 3.71 | 0.070 | 2.00% | 3.66 | 6.18 | 3.03 | 2,764.00 |
| 04 Mar 2024 | 3.64 | -1.68 | -31.58% | 4.75 | 5.97 | 3.25 | 3,049.00 |
| 03 Mar 2024 | 5.31 | -0.200 | -3.66% | 5.50 | 5.51 | 3.29 | 3,205.00 |
| 02 Mar 2024 | 5.52 | -0.070 | -1.21% | 5.57 | 5.57 | 3.36 | 2,823.00 |
| 01 Mar 2024 | 5.58 | 0.670 | 13.75% | 4.89 | 5.58 | 3.25 | 3,137.00 |
| 29 Feb 2024 | 4.91 | 0.120 | 2.43% | 4.75 | 5.47 | 3.10 | 3,164.00 |
| 28 Feb 2024 | 4.79 | 1.62 | 51.14% | 3.17 | 5.61 | 2.97 | 3,236.00 |
| 27 Feb 2024 | 3.17 | -0.970 | -23.44% | 4.76 | 5.12 | 2.84 | 2,728.00 |
| 26 Feb 2024 | 4.14 | 0.330 | 8.53% | 4.96 | 5.54 | 1.88 | 2,830.00 |
| 25 Feb 2024 | 3.82 | 0.420 | 12.23% | 3.40 | 4.70 | 2.69 | 2,624.00 |
| 24 Feb 2024 | 3.40 | 0.470 | 16.08% | 3.63 | 4.67 | 2.41 | 3,062.00 |
| 23 Feb 2024 | 2.93 | -1.64 | -35.84% | 4.57 | 4.66 | 2.39 | 2,633.00 |
| 22 Feb 2024 | 4.57 | 1.34 | 41.73% | 3.67 | 4.70 | 2.43 | 3,209.00 |
| 21 Feb 2024 | 3.22 | -1.07 | -24.92% | 2.88 | 4.69 | 2.35 | 1,893.00 |
| 20 Feb 2024 | 4.29 | 0.920 | 27.43% | 2.91 | 4.89 | 2.44 | 2,709.00 |
| 19 Feb 2024 | 3.37 | 0.770 | 29.69% | 4.96 | 5.54 | 2.44 | 3,380.00 |
| 18 Feb 2024 | 2.60 | -1.62 | -38.43% | 4.21 | 4.94 | 2.53 | 3,029.00 |
| 17 Feb 2024 | 4.22 | 0.860 | 25.73% | 3.35 | 5.11 | 2.39 | 3,076.00 |
| 16 Feb 2024 | 3.35 | -1.04 | -23.60% | 4.39 | 5.00 | 2.49 | 2,530.00 |
| 15 Feb 2024 | 4.39 | 1.02 | 30.22% | 3.37 | 5.01 | 2.43 | 3,504.00 |
| 14 Feb 2024 | 3.37 | -0.680 | -16.77% | 4.05 | 5.09 | 2.43 | 3,228.00 |
| 13 Feb 2024 | 4.05 | 0.630 | 18.51% | 3.41 | 4.77 | 2.49 | 2,856.00 |
| 12 Feb 2024 | 3.42 | -0.720 | -17.43% | 4.96 | 5.54 | 2.23 | 2,078.00 |
| 11 Feb 2024 | 4.14 | 1.50 | 56.95% | 2.63 | 4.87 | 2.34 | 3,111.00 |
| 10 Feb 2024 | 2.64 | -1.35 | -33.89% | 4.00 | 5.10 | 2.32 | 2,660.00 |
| 09 Feb 2024 | 3.99 | 1.10 | 37.91% | 3.65 | 5.02 | 2.26 | 2,016.00 |
| 08 Feb 2024 | 2.89 | -2.44 | -45.72% | 3.35 | 5.31 | 2.21 | 2,161.00 |
| 07 Feb 2024 | 5.33 | 0.800 | 17.70% | 4.53 | 5.38 | 2.12 | 2,675.00 |
| 06 Feb 2024 | 4.53 | 2.54 | 127.45% | 1.99 | 5.62 | 1.99 | 2,537.00 |
