INXTEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 Abr 2024 | 0.1626 | -0.001132 | -0.69% | 0.189819 | 0.236003 | 0.063614 | 4,296,010.00 |
21 Abr 2024 | 0.163732 | -0.005921 | -3.49% | 0.169241 | 0.177993 | 0.155908 | 2,972,424.00 |
20 Abr 2024 | 0.169654 | 0.006588 | 4.04% | 0.162115 | 0.177272 | 0.15725 | 3,106,025.00 |
19 Abr 2024 | 0.163065 | 0.007856 | 5.06% | 0.154768 | 0.17661 | 0.145853 | 2,839,532.00 |
18 Abr 2024 | 0.155209 | 0.007301 | 4.94% | 0.14806 | 0.173273 | 0.146968 | 3,094,050.00 |
17 Abr 2024 | 0.147908 | -0.012904 | -8.02% | 0.162919 | 0.174826 | 0.146776 | 3,616,482.00 |
16 Abr 2024 | 0.160812 | 0.003195 | 2.03% | 0.157761 | 0.174407 | 0.150702 | 2,881,388.00 |
15 Abr 2024 | 0.157617 | -0.019555 | -11.04% | 0.189819 | 0.236003 | 0.151043 | 4,851,619.00 |
14 Abr 2024 | 0.177172 | 0.019316 | 12.24% | 0.155676 | 0.17957 | 0.153492 | 3,346,356.00 |
13 Abr 2024 | 0.157856 | -0.018076 | -10.27% | 0.176132 | 0.18675 | 0.15087 | 3,736,181.00 |
12 Abr 2024 | 0.175932 | 0.006108 | 3.60% | 0.183058 | 0.19359 | 0.160879 | 3,009,661.00 |
11 Abr 2024 | 0.169823 | -0.008126 | -4.57% | 0.177612 | 0.1907 | 0.166267 | 2,662,369.00 |
10 Abr 2024 | 0.177949 | -0.005743 | -3.13% | 0.174611 | 0.189424 | 0.164503 | 2,644,739.00 |
09 Abr 2024 | 0.183692 | 0.00446 | 2.49% | 0.192467 | 0.1927 | 0.165285 | 3,474,997.00 |
08 Abr 2024 | 0.179232 | 0.001649 | 0.93% | 0.189819 | 0.236003 | 0.172107 | 4,538,678.00 |
07 Abr 2024 | 0.177583 | 0.008134 | 4.80% | 0.169162 | 0.212068 | 0.164095 | 2,773,191.00 |
06 Abr 2024 | 0.16945 | -0.042102 | -19.90% | 0.182652 | 0.215374 | 0.160698 | 2,772,067.00 |
05 Abr 2024 | 0.211552 | -0.009603 | -4.34% | 0.221391 | 0.221415 | 0.160943 | 2,610,725.00 |
04 Abr 2024 | 0.221155 | 0.017671 | 8.68% | 0.202729 | 0.224319 | 0.184809 | 2,825,451.00 |
03 Abr 2024 | 0.203484 | -0.003476 | -1.68% | 0.212047 | 0.220048 | 0.184594 | 2,547,650.00 |
02 Abr 2024 | 0.20696 | 0.009963 | 5.06% | 0.213503 | 0.230505 | 0.184785 | 2,464,737.00 |
01 Abr 2024 | 0.196997 | -0.018383 | -8.54% | 0.189819 | 0.236003 | 0.184502 | 4,280,507.00 |
31 Mar 2024 | 0.215381 | 0.001505 | 0.70% | 0.191262 | 0.232689 | 0.191262 | 2,747,639.00 |
30 Mar 2024 | 0.213876 | -0.021373 | -9.09% | 0.235762 | 0.235762 | 0.194377 | 2,282,602.00 |
29 Mar 2024 | 0.235249 | 0.010546 | 4.69% | 0.225001 | 0.238201 | 0.187105 | 2,196,836.00 |
28 Mar 2024 | 0.224703 | 0.013187 | 6.23% | 0.200981 | 0.244223 | 0.194002 | 2,275,581.00 |
27 Mar 2024 | 0.211516 | -0.004877 | -2.25% | 0.215486 | 0.220186 | 0.191135 | 2,856,462.00 |
26 Mar 2024 | 0.216392 | 0.00157 | 0.73% | 0.210344 | 0.224409 | 0.206995 | 2,449,215.00 |
25 Mar 2024 | 0.214822 | 0.00818 | 3.96% | 0.189819 | 0.236003 | 0.184502 | 4,896,340.00 |
24 Mar 2024 | 0.206642 | 0.017298 | 9.14% | 0.188892 | 0.209086 | 0.183095 | 2,294,660.00 |
23 Mar 2024 | 0.189344 | -0.009452 | -4.75% | 0.199434 | 0.206437 | 0.166137 | 2,696,690.00 |
22 Mar 2024 | 0.198795 | -0.006809 | -3.31% | 0.206456 | 0.214527 | 0.166524 | 2,196,555.00 |
21 Mar 2024 | 0.205604 | 0.022369 | 12.21% | 0.194744 | 0.217665 | 0.170403 | 2,757,508.00 |
20 Mar 2024 | 0.183235 | 0.02252 | 14.01% | 0.15986 | 0.208044 | 0.156615 | 2,124,329.00 |
19 Mar 2024 | 0.160715 | -0.014342 | -8.19% | 0.175136 | 0.176144 | 0.159125 | 0.00 |
18 Mar 2024 | 0.175057 | -0.001453 | -0.82% | 0.189819 | 0.236003 | 0.091652 | 2,232,189.00 |
17 Mar 2024 | 0.17651 | 0.002011 | 1.15% | 0.18941 | 0.197199 | 0.171738 | 2,269,230.00 |
16 Mar 2024 | 0.174499 | -0.021441 | -10.94% | 0.195767 | 0.203159 | 0.173664 | 2,055,914.00 |
15 Mar 2024 | 0.19594 | -0.010861 | -5.25% | 0.189819 | 0.236003 | 0.17493 | 4,978,695.00 |
14 Mar 2024 | 0.206801 | 0.014577 | 7.58% | 0.192712 | 0.214259 | 0.179222 | 2,653,643.00 |
13 Mar 2024 | 0.192223 | 0.005111 | 2.73% | 0.187468 | 0.216307 | 0.185697 | 2,405,846.00 |
12 Mar 2024 | 0.187113 | -0.032281 | -14.71% | 0.189819 | 0.236003 | 0.184502 | 2,339,295.00 |
11 Mar 2024 | 0.219394 | -0.017921 | -7.55% | 0.266664 | 0.267957 | 0.183154 | 4,628,913.00 |
10 Mar 2024 | 0.237315 | 0.044582 | 23.13% | 0.205877 | 0.24209 | 0.177817 | 2,390,937.00 |
09 Mar 2024 | 0.192733 | -0.043676 | -18.47% | 0.236861 | 0.240197 | 0.162128 | 2,256,870.00 |
08 Mar 2024 | 0.236409 | 0.027107 | 12.95% | 0.209208 | 0.242664 | 0.160242 | 2,646,897.00 |
07 Mar 2024 | 0.209302 | 0.005404 | 2.65% | 0.21222 | 0.246234 | 0.155728 | 2,597,316.00 |
06 Mar 2024 | 0.203898 | -0.031301 | -13.31% | 0.191456 | 0.246582 | 0.191456 | 2,279,300.00 |
05 Mar 2024 | 0.235199 | 0.005623 | 2.45% | 0.235298 | 0.257474 | 0.169627 | 2,300,124.00 |
04 Mar 2024 | 0.229577 | 0.003568 | 1.58% | 0.266664 | 0.267957 | 0.195207 | 2,287,687.00 |
03 Mar 2024 | 0.226009 | 0.010809 | 5.02% | 0.214696 | 0.247479 | 0.182682 | 1,995,617.00 |
02 Mar 2024 | 0.2152 | -0.013714 | -5.99% | 0.228331 | 0.259621 | 0.181205 | 2,055,508.00 |
01 Mar 2024 | 0.228914 | -0.002014 | -0.87% | 0.229971 | 0.261371 | 0.177184 | 2,231,689.00 |
29 Feb 2024 | 0.230929 | 0.005835 | 2.59% | 0.266664 | 0.272788 | 0.198948 | 2,065,107.00 |
28 Feb 2024 | 0.225094 | 0.027593 | 13.97% | 0.242813 | 0.265295 | 0.190908 | 1,963,149.00 |
27 Feb 2024 | 0.197501 | 0.015446 | 8.48% | 0.182379 | 0.246633 | 0.182354 | 2,134,402.00 |
26 Feb 2024 | 0.182054 | -0.046119 | -20.21% | 0.234919 | 0.239145 | 0.105081 | 2,103,101.00 |
25 Feb 2024 | 0.228173 | 0.008165 | 3.71% | 0.212892 | 0.229441 | 0.205647 | 1,739,312.00 |
24 Feb 2024 | 0.220008 | 0.012761 | 6.16% | 0.204019 | 0.22753 | 0.203103 | 1,809,716.00 |
23 Feb 2024 | 0.207247 | -0.004465 | -2.11% | 0.214761 | 0.22438 | 0.202336 | 1,748,361.00 |
22 Feb 2024 | 0.211712 | 0.009397 | 4.64% | 0.201899 | 0.226402 | 0.198063 | 1,847,981.00 |
21 Feb 2024 | 0.202315 | -0.024145 | -10.66% | 0.213909 | 0.229532 | 0.197321 | 1,801,687.00 |
20 Feb 2024 | 0.226461 | 0.002631 | 1.18% | 0.223997 | 0.231015 | 0.199453 | 1,699,080.00 |
19 Feb 2024 | 0.22383 | 0.026652 | 13.52% | 0.234919 | 0.234919 | 0.190771 | 1,890,925.00 |
18 Feb 2024 | 0.197178 | -0.020384 | -9.37% | 0.224359 | 0.22522 | 0.19557 | 1,710,257.00 |
17 Feb 2024 | 0.217562 | 0.007278 | 3.46% | 0.210175 | 0.225915 | 0.194483 | 1,941,149.00 |
16 Feb 2024 | 0.210284 | -0.014597 | -6.49% | 0.224674 | 0.234577 | 0.200102 | 1,709,697.00 |
15 Feb 2024 | 0.224881 | -0.005184 | -2.25% | 0.212339 | 0.235897 | 0.201267 | 1,786,816.00 |
14 Feb 2024 | 0.230065 | 0.0333 | 16.92% | 0.215736 | 0.232956 | 0.186573 | 2,002,781.00 |
13 Feb 2024 | 0.196765 | -0.019053 | -8.83% | 0.221468 | 0.225918 | 0.178983 | 1,692,452.00 |
12 Feb 2024 | 0.215817 | 0.002489 | 1.17% | 0.234919 | 0.234919 | 0.190771 | 2,024,273.00 |
11 Feb 2024 | 0.213328 | 0.005782 | 2.79% | 0.201024 | 0.221243 | 0.187324 | 1,702,064.00 |
10 Feb 2024 | 0.207547 | 0.021192 | 11.37% | 0.194485 | 0.218605 | 0.179524 | 2,149,269.00 |
09 Feb 2024 | 0.186355 | 0.005497 | 3.04% | 0.181191 | 0.218709 | 0.17377 | 1,819,058.00 |
08 Feb 2024 | 0.180858 | 0.002181 | 1.22% | 0.178899 | 0.20841 | 0.171625 | 1,967,451.00 |
07 Feb 2024 | 0.178677 | -0.011228 | -5.91% | 0.176379 | 0.202955 | 0.165594 | 2,042,717.00 |
06 Feb 2024 | 0.189905 | 0.022245 | 13.27% | 0.186416 | 0.199975 | 0.164494 | 1,675,301.00 |
05 Feb 2024 | 0.16766 | -0.029358 | -14.90% | 0.234919 | 0.234919 | 0.163908 | 2,218,155.00 |
04 Feb 2024 | 0.197018 | -0.037723 | -16.07% | 0.234919 | 0.234919 | 0.189983 | 1,461,258.00 |
03 Feb 2024 | 0.234741 | 0.03564 | 17.90% | 0.22331 | 0.236729 | 0.176387 | 1,268,626.00 |
02 Feb 2024 | 0.199101 | 0.022423 | 12.69% | 0.197436 | 0.267957 | 0.175663 | 1,688,291.00 |
01 Feb 2024 | 0.176678 | -0.003462 | -1.92% | 0.192721 | 0.196681 | 0.172339 | 1,832,780.00 |
31 Ene 2024 | 0.18014 | 0.002715 | 1.53% | 0.193714 | 0.197941 | 0.174203 | 1,748,031.00 |
30 Ene 2024 | 0.177425 | -0.011942 | -6.31% | 0.184587 | 0.200481 | 0.17713 | 1,582,999.00 |
29 Ene 2024 | 0.189366 | -0.003292 | -1.71% | 0.152429 | 0.210339 | 0.12471 | 1,988,841.00 |
28 Ene 2024 | 0.192658 | -0.007473 | -3.73% | 0.212877 | 0.215999 | 0.172328 | 1,510,834.00 |
27 Ene 2024 | 0.20013 | 0.001744 | 0.88% | 0.20207 | 0.220496 | 0.170314 | 1,837,720.00 |
26 Ene 2024 | 0.198387 | 0.02045 | 11.49% | 0.158183 | 0.232103 | 0.155812 | 1,956,027.00 |
25 Ene 2024 | 0.177936 | 0.014192 | 8.67% | 0.163517 | 0.182876 | 0.152592 | 1,687,111.00 |
24 Ene 2024 | 0.163744 | 0.011734 | 7.72% | 0.153671 | 0.201974 | 0.147595 | 1,537,937.00 |