ITCOEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
04 May 2024 | 0.048074 | 0.00068 | 1.43% | 0.047375 | 0.048455 | 0.047171 | 0.00 |
03 May 2024 | 0.047395 | 0.002729 | 6.11% | 0.044655 | 0.047704 | 0.044421 | 0.00 |
02 May 2024 | 0.044666 | 0.00051 | 1.16% | 0.044147 | 0.045002 | 0.043101 | 0.00 |
01 May 2024 | 0.044156 | -0.002086 | -4.51% | 0.046045 | 0.046134 | 0.043012 | 0.00 |
30 Abr 2024 | 0.046241 | -0.001992 | -4.13% | 0.048214 | 0.048865 | 0.044975 | 0.00 |
29 Abr 2024 | 0.048234 | 0.000556 | 1.17% | 0.054013 | 0.054596 | 0.019084 | 0.00 |
28 Abr 2024 | 0.047677 | -0.000393 | -0.82% | 0.048129 | 0.048705 | 0.047566 | 0.00 |
27 Abr 2024 | 0.048071 | -0.000274 | -0.57% | 0.048307 | 0.048359 | 0.047408 | 0.00 |
26 Abr 2024 | 0.048345 | -0.000367 | -0.75% | 0.048727 | 0.049 | 0.048029 | 0.00 |
25 Abr 2024 | 0.048712 | 0.000011 | 0.02% | 0.04868 | 0.049278 | 0.047595 | 0.00 |
24 Abr 2024 | 0.048701 | -0.001547 | -3.08% | 0.050384 | 0.050766 | 0.04816 | 0.00 |
23 Abr 2024 | 0.050249 | -0.000603 | -1.19% | 0.050788 | 0.051057 | 0.049985 | 0.00 |
22 Abr 2024 | 0.050852 | 0.001365 | 2.76% | 0.054013 | 0.054596 | 0.019084 | 0.00 |
21 Abr 2024 | 0.049486 | 0.000055 | 0.11% | 0.049311 | 0.050061 | 0.048928 | 0.00 |
20 Abr 2024 | 0.049431 | 0.000692 | 1.42% | 0.048455 | 0.0498 | 0.048065 | 0.00 |
19 Abr 2024 | 0.048739 | 0.000385 | 0.80% | 0.048216 | 0.049792 | 0.045791 | 0.00 |
18 Abr 2024 | 0.048354 | 0.001737 | 3.73% | 0.046665 | 0.048668 | 0.046166 | 0.00 |
17 Abr 2024 | 0.046617 | -0.001987 | -4.09% | 0.048695 | 0.049188 | 0.045494 | 0.00 |
16 Abr 2024 | 0.048604 | 0.000244 | 0.50% | 0.048404 | 0.049014 | 0.047079 | 0.00 |
15 Abr 2024 | 0.04836 | -0.001643 | -3.29% | 0.054013 | 0.054596 | 0.047786 | 0.00 |
14 Abr 2024 | 0.050003 | 0.000057 | 0.11% | 0.049257 | 0.051036 | 0.047761 | 0.00 |
13 Abr 2024 | 0.049947 | -0.001314 | -2.56% | 0.051319 | 0.052101 | 0.047478 | 0.00 |
12 Abr 2024 | 0.051261 | -0.001646 | -3.11% | 0.052956 | 0.053893 | 0.050174 | 0.00 |
11 Abr 2024 | 0.052906 | -0.000281 | -0.53% | 0.053087 | 0.053698 | 0.052577 | 0.00 |
10 Abr 2024 | 0.053188 | 0.001524 | 2.95% | 0.051618 | 0.053587 | 0.050661 | 0.00 |
09 Abr 2024 | 0.051663 | -0.001711 | -3.21% | 0.05339 | 0.053454 | 0.051015 | 0.00 |
08 Abr 2024 | 0.053374 | 0.001446 | 2.78% | 0.054013 | 0.054596 | 0.05209 | 0.00 |
07 Abr 2024 | 0.051929 | 0.000329 | 0.64% | 0.051512 | 0.052535 | 0.051512 | 0.00 |
06 Abr 2024 | 0.051599 | 0.000752 | 1.48% | 0.050667 | 0.052047 | 0.050461 | 0.00 |
05 Abr 2024 | 0.050848 | -0.000334 | -0.65% | 0.051236 | 0.051374 | 0.049535 | 0.00 |
04 Abr 2024 | 0.051182 | 0.001686 | 3.41% | 0.049313 | 0.051655 | 0.048713 | 0.00 |
03 Abr 2024 | 0.049496 | 0.000191 | 0.39% | 0.049356 | 0.050162 | 0.048655 | 0.00 |
02 Abr 2024 | 0.049305 | -0.003357 | -6.37% | 0.052565 | 0.052565 | 0.048678 | 0.00 |
01 Abr 2024 | 0.052663 | -0.000852 | -1.59% | 0.054013 | 0.054596 | 0.05152 | 0.00 |
31 Mar 2024 | 0.053515 | 0.001177 | 2.25% | 0.052339 | 0.05357 | 0.052339 | 0.00 |
30 Mar 2024 | 0.052338 | -0.000155 | -0.30% | 0.052608 | 0.052783 | 0.052321 | 0.00 |
29 Mar 2024 | 0.052493 | -0.00057 | -1.07% | 0.053134 | 0.053258 | 0.051941 | 0.00 |
28 Mar 2024 | 0.053064 | 0.001303 | 2.52% | 0.052011 | 0.053598 | 0.05165 | 0.00 |
27 Mar 2024 | 0.051761 | -0.000561 | -1.07% | 0.052259 | 0.053515 | 0.051231 | 0.00 |
26 Mar 2024 | 0.052322 | 0.000224 | 0.43% | 0.052104 | 0.053242 | 0.05194 | 0.00 |
25 Mar 2024 | 0.052098 | 0.001682 | 3.34% | 0.054013 | 0.054596 | 0.049993 | 0.00 |
24 Mar 2024 | 0.050416 | 0.002187 | 4.53% | 0.048114 | 0.050555 | 0.047926 | 0.00 |
23 Mar 2024 | 0.048229 | 0.000589 | 1.24% | 0.047793 | 0.049472 | 0.047299 | 0.00 |
22 Mar 2024 | 0.04764 | -0.001198 | -2.45% | 0.049041 | 0.049792 | 0.046834 | 0.00 |
21 Mar 2024 | 0.048839 | -0.001473 | -2.93% | 0.050236 | 0.050584 | 0.048398 | 0.00 |
20 Mar 2024 | 0.050312 | 0.003985 | 8.60% | 0.046245 | 0.050531 | 0.045307 | 0.00 |
19 Mar 2024 | 0.046327 | -0.004134 | -8.19% | 0.050484 | 0.050775 | 0.045869 | 0.00 |
18 Mar 2024 | 0.050461 | -0.000419 | -0.82% | 0.054013 | 0.054596 | 0.019084 | 0.00 |
17 Mar 2024 | 0.05088 | 0.002141 | 4.39% | 0.048551 | 0.051302 | 0.04799 | 0.00 |
16 Mar 2024 | 0.048739 | -0.003127 | -6.03% | 0.051821 | 0.052123 | 0.048378 | 0.00 |
15 Mar 2024 | 0.051866 | -0.00148 | -2.77% | 0.054013 | 0.054596 | 0.048918 | 0.00 |
14 Mar 2024 | 0.053347 | -0.000716 | -1.32% | 0.054013 | 0.054596 | 0.051203 | 0.00 |
13 Mar 2024 | 0.054063 | 0.001069 | 2.02% | 0.053094 | 0.054586 | 0.052898 | 0.00 |
12 Mar 2024 | 0.052993 | -0.000054 | -0.10% | 0.053018 | 0.053864 | 0.05154 | 0.00 |
11 Mar 2024 | 0.053047 | 0.001924 | 3.76% | 0.046252 | 0.053765 | 0.045613 | 0.00 |
10 Mar 2024 | 0.051124 | 0.000437 | 0.86% | 0.050687 | 0.051795 | 0.050625 | 0.00 |
09 Mar 2024 | 0.050686 | 0.000161 | 0.32% | 0.050622 | 0.050837 | 0.050354 | 0.00 |
08 Mar 2024 | 0.050525 | 0.000954 | 1.92% | 0.049549 | 0.051559 | 0.049131 | 0.00 |
07 Mar 2024 | 0.049572 | 0.000418 | 0.85% | 0.049114 | 0.050493 | 0.048857 | 0.00 |
06 Mar 2024 | 0.049154 | 0.001045 | 2.17% | 0.04757 | 0.050533 | 0.046966 | 0.00 |
05 Mar 2024 | 0.048109 | -0.002423 | -4.79% | 0.050824 | 0.051291 | 0.040293 | 0.00 |
04 Mar 2024 | 0.050532 | 0.003471 | 7.38% | 0.046252 | 0.05091 | 0.045613 | 0.00 |
03 Mar 2024 | 0.047061 | 0.000701 | 1.51% | 0.046251 | 0.047218 | 0.045869 | 0.00 |
02 Mar 2024 | 0.04636 | -0.000346 | -0.74% | 0.046587 | 0.046645 | 0.046044 | 0.00 |
01 Mar 2024 | 0.046705 | 0.000747 | 1.62% | 0.045768 | 0.047104 | 0.045449 | 0.00 |
29 Feb 2024 | 0.045959 | -0.000672 | -1.44% | 0.046252 | 0.047536 | 0.045299 | 0.00 |
28 Feb 2024 | 0.046631 | 0.004084 | 9.60% | 0.042571 | 0.047618 | 0.042403 | 0.00 |
27 Feb 2024 | 0.042547 | 0.002035 | 5.02% | 0.040584 | 0.042958 | 0.040502 | 0.00 |
26 Feb 2024 | 0.040512 | 0.001766 | 4.56% | 0.032306 | 0.040806 | 0.019084 | 0.00 |
25 Feb 2024 | 0.038746 | 0.000174 | 0.45% | 0.038578 | 0.038862 | 0.038401 | 0.00 |
24 Feb 2024 | 0.038573 | 0.000507 | 1.33% | 0.03799 | 0.038692 | 0.037904 | 0.00 |
23 Feb 2024 | 0.038066 | -0.000298 | -0.78% | 0.038401 | 0.038555 | 0.037834 | 0.00 |
22 Feb 2024 | 0.038364 | -0.000469 | -1.21% | 0.038753 | 0.038944 | 0.038135 | 0.00 |
21 Feb 2024 | 0.038833 | -0.000362 | -0.92% | 0.039201 | 0.039256 | 0.037986 | 0.00 |
20 Feb 2024 | 0.039195 | 0.000289 | 0.74% | 0.038935 | 0.039688 | 0.038103 | 0.00 |
19 Feb 2024 | 0.038906 | -0.00024 | -0.61% | 0.032306 | 0.039439 | 0.032101 | 0.00 |
18 Feb 2024 | 0.039146 | 0.000244 | 0.63% | 0.038831 | 0.039354 | 0.038503 | 0.00 |
17 Feb 2024 | 0.038902 | -0.000345 | -0.88% | 0.039226 | 0.039248 | 0.038056 | 0.00 |
16 Feb 2024 | 0.039247 | 0.000158 | 0.40% | 0.039053 | 0.039582 | 0.038867 | 0.00 |
15 Feb 2024 | 0.039089 | -0.000061 | -0.16% | 0.039179 | 0.039725 | 0.038605 | 0.00 |
14 Feb 2024 | 0.03915 | 0.00156 | 4.15% | 0.03758 | 0.039294 | 0.037286 | 0.00 |
13 Feb 2024 | 0.037589 | 0.000076 | 0.20% | 0.037451 | 0.0378 | 0.036518 | 0.00 |
12 Feb 2024 | 0.037513 | 0.001514 | 4.21% | 0.032306 | 0.037727 | 0.032101 | 0.00 |
11 Feb 2024 | 0.035999 | 0.000306 | 0.86% | 0.03563 | 0.036298 | 0.035614 | 0.00 |
10 Feb 2024 | 0.035693 | 0.000751 | 2.15% | 0.035007 | 0.036022 | 0.034669 | 0.00 |
09 Feb 2024 | 0.034942 | 0.000873 | 2.56% | 0.034131 | 0.036106 | 0.034017 | 0.00 |
08 Feb 2024 | 0.034069 | 0.000798 | 2.40% | 0.033312 | 0.034236 | 0.033298 | 0.00 |
07 Feb 2024 | 0.033271 | 0.000819 | 2.52% | 0.03247 | 0.033343 | 0.032207 | 0.00 |
06 Feb 2024 | 0.032452 | 0.000271 | 0.84% | 0.032195 | 0.032686 | 0.032084 | 0.00 |
05 Feb 2024 | 0.032181 | 0.0002 | 0.63% | 0.032306 | 0.032773 | 0.031913 | 0.00 |
04 Feb 2024 | 0.031981 | -0.000301 | -0.93% | 0.032306 | 0.032385 | 0.031831 | 0.00 |
03 Feb 2024 | 0.032282 | -0.000102 | -0.31% | 0.032416 | 0.03254 | 0.032238 | 0.00 |