Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ICXEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.21598 | -0.00177 | -0.81% | 0.2177 | 0.2208 | 0.21246 | 724,229.00 |
| 20 May 2024 | 0.21775 | 0.01695 | 8.44% | 0.20025 | 0.21899 | 0.19929 | 576,900.00 |
| 19 May 2024 | 0.2008 | -0.0101 | -4.79% | 0.2109 | 0.2121 | 0.1997 | 206,992.00 |
| 18 May 2024 | 0.2109 | -0.0021 | -0.99% | 0.205 | 0.2152 | 0.205 | 18,262.00 |
| 17 May 2024 | 0.213 | 0.008 | 3.90% | 0.205 | 0.214 | 0.2039 | 192,978.00 |
| 16 May 2024 | 0.205 | 0.00157 | 0.77% | 0.20254 | 0.20695 | 0.19828 | 363,659.00 |
| 15 May 2024 | 0.20343 | 0.01257 | 6.59% | 0.19086 | 0.20404 | 0.19086 | 370,775.00 |
| 14 May 2024 | 0.19086 | -0.00735 | -3.71% | 0.19802 | 0.20028 | 0.19086 | 294,563.00 |
| 13 May 2024 | 0.19821 | 0.00131 | 0.67% | 0.195 | 0.20316 | 0.1916 | 313,982.00 |
| 12 May 2024 | 0.1969 | -0.0039 | -1.94% | 0.2008 | 0.21234 | 0.1969 | 2,120.00 |
| 11 May 2024 | 0.2008 | -0.0007 | -0.35% | 0.21234 | 0.21234 | 0.2008 | 5,840.00 |
| 10 May 2024 | 0.2015 | -0.01084 | -5.11% | 0.21234 | 0.2154 | 0.201 | 43,662.00 |
| 09 May 2024 | 0.21234 | 0.00374 | 1.79% | 0.2111 | 0.214 | 0.20455 | 216,140.00 |
| 08 May 2024 | 0.2086 | -0.0007 | -0.33% | 0.2093 | 0.212 | 0.20455 | 194,015.00 |
| 07 May 2024 | 0.2093 | -0.0018 | -0.85% | 0.2111 | 0.2152 | 0.20908 | 12,454.00 |
| 06 May 2024 | 0.2111 | -0.00146 | -0.69% | 0.213 | 0.21967 | 0.2083 | 633,102.00 |
| 05 May 2024 | 0.21256 | 0.00006 | 0.03% | 0.2125 | 0.2158 | 0.20771 | 322,879.00 |
| 04 May 2024 | 0.2125 | -0.00133 | -0.62% | 0.21383 | 0.21532 | 0.212 | 19,227.00 |
| 03 May 2024 | 0.21383 | 0.00563 | 2.70% | 0.20348 | 0.21519 | 0.20348 | 230,938.00 |
| 02 May 2024 | 0.2082 | 0.0057 | 2.81% | 0.20348 | 0.2093 | 0.19584 | 56,285.00 |
| 01 May 2024 | 0.2025 | -0.00098 | -0.48% | 0.20348 | 0.2051 | 0.1915 | 50,646.00 |
| 30 Abr 2024 | 0.20348 | -0.01082 | -5.05% | 0.2177 | 0.2177 | 0.19662 | 509,282.00 |
| 29 Abr 2024 | 0.2143 | -0.0027 | -1.24% | 0.2355 | 0.23733 | 0.20951 | 190,443.00 |
| 28 Abr 2024 | 0.217 | -0.0069 | -3.08% | 0.22299 | 0.23004 | 0.2167 | 187,162.00 |
| 27 Abr 2024 | 0.2239 | 0.00061 | 0.27% | 0.22299 | 0.2243 | 0.2132 | 102,163.00 |
| 26 Abr 2024 | 0.22329 | -0.00231 | -1.02% | 0.22711 | 0.22865 | 0.21852 | 444,720.00 |
| 25 Abr 2024 | 0.2256 | 0.0027 | 1.21% | 0.22711 | 0.22711 | 0.2162 | 273,642.00 |
| 24 Abr 2024 | 0.2229 | -0.012 | -5.11% | 0.2355 | 0.24534 | 0.2216 | 382,661.00 |
| 23 Abr 2024 | 0.2349 | -0.0018 | -0.76% | 0.22711 | 0.2382 | 0.22711 | 38,961.00 |
| 22 Abr 2024 | 0.2367 | 0.00959 | 4.22% | 0.22711 | 0.2367 | 0.22711 | 73,713.00 |
| 21 Abr 2024 | 0.22711 | -0.00529 | -2.28% | 0.2324 | 0.234 | 0.223 | 189,848.00 |
| 20 Abr 2024 | 0.2324 | 0.01478 | 6.79% | 0.21715 | 0.2324 | 0.21672 | 15,075.00 |
| 19 Abr 2024 | 0.21762 | -0.00238 | -1.08% | 0.2175 | 0.226 | 0.2038 | 346,448.00 |
| 18 Abr 2024 | 0.220 | 0.01101 | 5.27% | 0.20899 | 0.2201 | 0.204 | 587,499.00 |
| 17 Abr 2024 | 0.20899 | -0.00501 | -2.34% | 0.21391 | 0.21655 | 0.20186 | 487,737.00 |
| 16 Abr 2024 | 0.214 | 0.00009 | 0.04% | 0.21391 | 0.21735 | 0.20292 | 430,174.00 |
| 15 Abr 2024 | 0.21391 | -0.01207 | -5.34% | 0.2225 | 0.23484 | 0.205 | 959,746.00 |
| 14 Abr 2024 | 0.22598 | 0.00335 | 1.50% | 0.21816 | 0.23137 | 0.20267 | 590,346.00 |
| 13 Abr 2024 | 0.22263 | -0.03596 | -13.91% | 0.25737 | 0.25884 | 0.1889 | 1,622,090.00 |
| 12 Abr 2024 | 0.25859 | -0.04781 | -15.60% | 0.2959 | 0.31464 | 0.24112 | 2,693,833.00 |
| 11 Abr 2024 | 0.3064 | 0.0105 | 3.55% | 0.2956 | 0.30703 | 0.29178 | 326,120.00 |
| 10 Abr 2024 | 0.2959 | 0.00294 | 1.00% | 0.29329 | 0.2984 | 0.28074 | 304,057.00 |
| 09 Abr 2024 | 0.29296 | -0.01949 | -6.24% | 0.31245 | 0.31334 | 0.29296 | 197,143.00 |
| 08 Abr 2024 | 0.31245 | 0.01494 | 5.02% | 0.29604 | 0.31543 | 0.2885 | 359,153.00 |
| 07 Abr 2024 | 0.29751 | 0.00821 | 2.84% | 0.2916 | 0.30038 | 0.29077 | 210,446.00 |
| 06 Abr 2024 | 0.2893 | 0.00109 | 0.38% | 0.2876 | 0.2909 | 0.28578 | 3,012.00 |
| 05 Abr 2024 | 0.28821 | -0.00369 | -1.26% | 0.28624 | 0.294 | 0.27584 | 193,270.00 |
| 04 Abr 2024 | 0.2919 | 0.00566 | 1.98% | 0.28624 | 0.29812 | 0.2774 | 510,491.00 |
| 03 Abr 2024 | 0.28624 | -0.002 | -0.69% | 0.28824 | 0.29514 | 0.27659 | 667,360.00 |
| 02 Abr 2024 | 0.28824 | -0.02736 | -8.67% | 0.3156 | 0.3156 | 0.28251 | 844,279.00 |
| 01 Abr 2024 | 0.3156 | -0.0159 | -4.80% | 0.33318 | 0.33673 | 0.30346 | 2,035,938.00 |
| 31 Mar 2024 | 0.3315 | -0.00608 | -1.80% | 0.33322 | 0.33528 | 0.3297 | 88,487.00 |
| 30 Mar 2024 | 0.33758 | 0.00448 | 1.34% | 0.3331 | 0.36791 | 0.32665 | 3,631,352.00 |
| 29 Mar 2024 | 0.3331 | -0.00323 | -0.96% | 0.33607 | 0.33607 | 0.3222 | 43,445.00 |
| 28 Mar 2024 | 0.33633 | 0.01413 | 4.39% | 0.32098 | 0.3403 | 0.3117 | 1,212,481.00 |
| 27 Mar 2024 | 0.3222 | -0.0162 | -4.79% | 0.3059 | 0.3373 | 0.3059 | 1,011,284.00 |
| 26 Mar 2024 | 0.3384 | 0.03712 | 12.32% | 0.3059 | 0.3485 | 0.3039 | 648,983.00 |
| 25 Mar 2024 | 0.30128 | 0.01258 | 4.36% | 0.2891 | 0.30532 | 0.28486 | 1,406,836.00 |
| 24 Mar 2024 | 0.2887 | 0.01177 | 4.25% | 0.27689 | 0.2887 | 0.27689 | 19,477.00 |
| 23 Mar 2024 | 0.27693 | 0.00383 | 1.40% | 0.2731 | 0.28313 | 0.27193 | 72,039.00 |
| 22 Mar 2024 | 0.2731 | -0.00797 | -2.84% | 0.28113 | 0.287 | 0.2708 | 38,120.00 |
| 21 Mar 2024 | 0.28107 | 0.00874 | 3.21% | 0.27233 | 0.28913 | 0.27132 | 1,010,893.00 |
| 20 Mar 2024 | 0.27233 | 0.03103 | 12.86% | 0.2413 | 0.27443 | 0.237 | 768,983.00 |
| 19 Mar 2024 | 0.2413 | -0.0338 | -12.29% | 0.28458 | 0.28458 | 0.2399 | 205,540.00 |
| 18 Mar 2024 | 0.2751 | -0.0091 | -3.20% | 0.2806 | 0.3004 | 0.2703 | 80,253.00 |
| 17 Mar 2024 | 0.2842 | 0.0051 | 1.83% | 0.27918 | 0.28884 | 0.2602 | 1,377,233.00 |
| 16 Mar 2024 | 0.2791 | -0.03285 | -10.53% | 0.3111 | 0.31723 | 0.27377 | 1,559,299.00 |
| 15 Mar 2024 | 0.31195 | -0.02165 | -6.49% | 0.3322 | 0.33822 | 0.282 | 3,419,931.00 |
| 14 Mar 2024 | 0.3336 | -0.0079 | -2.31% | 0.34275 | 0.34599 | 0.3135 | 792,190.00 |
| 13 Mar 2024 | 0.3415 | 0.0164 | 5.04% | 0.32001 | 0.344 | 0.3184 | 164,778.00 |
| 12 Mar 2024 | 0.3251 | -0.0041 | -1.25% | 0.32782 | 0.3293 | 0.300 | 215,764.00 |
| 11 Mar 2024 | 0.3292 | 0.00891 | 2.78% | 0.31863 | 0.330 | 0.2944 | 2,911,034.00 |
| 10 Mar 2024 | 0.32029 | 0.00911 | 2.93% | 0.31078 | 0.3714 | 0.30469 | 8,401,744.00 |
| 09 Mar 2024 | 0.31118 | 0.01436 | 4.84% | 0.29682 | 0.31393 | 0.2936 | 1,200,470.00 |
| 08 Mar 2024 | 0.29682 | -0.00538 | -1.78% | 0.29313 | 0.3037 | 0.28151 | 745,838.00 |
| 07 Mar 2024 | 0.3022 | 0.01053 | 3.61% | 0.29313 | 0.3052 | 0.290 | 158,518.00 |
| 06 Mar 2024 | 0.29167 | 0.0208 | 7.68% | 0.27907 | 0.299 | 0.26234 | 1,892,060.00 |
| 05 Mar 2024 | 0.27087 | -0.02953 | -9.83% | 0.2983 | 0.30913 | 0.2319 | 3,515,034.00 |
| 04 Mar 2024 | 0.3004 | 0.0205 | 7.32% | 0.2801 | 0.3285 | 0.2769 | 667,368.00 |
| 03 Mar 2024 | 0.2799 | -0.0081 | -2.81% | 0.2884 | 0.2884 | 0.2498 | 250,737.00 |
| 02 Mar 2024 | 0.288 | 0.01241 | 4.50% | 0.28283 | 0.288 | 0.27271 | 303,713.00 |
| 01 Mar 2024 | 0.27559 | 0.01039 | 3.92% | 0.25006 | 0.280 | 0.25006 | 2,238,895.00 |
| 29 Feb 2024 | 0.2652 | 0.0176 | 7.11% | 0.2476 | 0.273 | 0.24349 | 1,411,416.00 |
| 28 Feb 2024 | 0.2476 | -0.00136 | -0.55% | 0.25006 | 0.2608 | 0.2203 | 295,727.00 |
| 27 Feb 2024 | 0.24896 | 0.00566 | 2.33% | 0.22339 | 0.25221 | 0.22339 | 2,693,305.00 |
| 26 Feb 2024 | 0.2433 | 0.0091 | 3.89% | 0.2363 | 0.2455 | 0.2289 | 207,950.00 |
| 25 Feb 2024 | 0.2342 | 0.0005 | 0.21% | 0.22339 | 0.23537 | 0.22339 | 88,689.00 |
| 24 Feb 2024 | 0.2337 | 0.0052 | 2.28% | 0.22339 | 0.2364 | 0.22339 | 283,664.00 |
| 23 Feb 2024 | 0.2285 | 0.00539 | 2.42% | 0.22339 | 0.2308 | 0.2231 | 53,960.00 |
| 22 Feb 2024 | 0.22311 | 0.00551 | 2.53% | 0.22622 | 0.2277 | 0.21693 | 425,891.00 |
