MDXEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
05 May 2024 | 0.05949 | 0.001919 | 3.33% | 0.057682 | 0.059816 | 0.056754 | 398,153.00 |
04 May 2024 | 0.05757 | -0.000356 | -0.61% | 0.134521 | 0.135079 | 0.056338 | 106,458.00 |
03 May 2024 | 0.057927 | 0.001681 | 2.99% | 0.126799 | 0.1268 | 0.055593 | 364,116.00 |
02 May 2024 | 0.056246 | 0.002823 | 5.28% | 0.125356 | 0.125356 | 0.05216 | 263,440.00 |
01 May 2024 | 0.053423 | -0.00024 | -0.45% | 0.053435 | 0.054234 | 0.05054 | 568,087.00 |
30 Abr 2024 | 0.053663 | -0.002908 | -5.14% | 0.136905 | 0.136905 | 0.050676 | 877,633.00 |
29 Abr 2024 | 0.05657 | 0.001241 | 2.24% | 0.13691 | 0.136926 | 0.05223 | 679,608.00 |
28 Abr 2024 | 0.055329 | -0.001643 | -2.88% | 0.057041 | 0.137181 | 0.055201 | 401,979.00 |
27 Abr 2024 | 0.056973 | 0.000869 | 1.55% | 0.137168 | 0.137291 | 0.055172 | 452,689.00 |
26 Abr 2024 | 0.056104 | -0.003433 | -5.77% | 0.060157 | 0.06023 | 0.055265 | 571,433.00 |
25 Abr 2024 | 0.059537 | 0.000013 | 0.02% | 0.138226 | 0.138277 | 0.057419 | 265,982.00 |
24 Abr 2024 | 0.059524 | -0.00065 | -1.08% | 0.143065 | 0.143212 | 0.059079 | 587,813.00 |
23 Abr 2024 | 0.060174 | 0.000533 | 0.89% | 0.144212 | 0.144888 | 0.058353 | 494,156.00 |
22 Abr 2024 | 0.059641 | -0.000842 | -1.39% | 0.13691 | 0.136926 | 0.05223 | 1,738,131.00 |
21 Abr 2024 | 0.060483 | 0.000067 | 0.11% | 0.14002 | 0.140566 | 0.059849 | 1,394,202.00 |
20 Abr 2024 | 0.060416 | 0.004457 | 7.96% | 0.056232 | 0.060895 | 0.055779 | 321,905.00 |
19 Abr 2024 | 0.05596 | 0.000443 | 0.80% | 0.13691 | 0.136926 | 0.05223 | 2,016,626.00 |
18 Abr 2024 | 0.055517 | 0.001994 | 3.73% | 0.132505 | 0.132644 | 0.052508 | 666,060.00 |
17 Abr 2024 | 0.053523 | -0.002281 | -4.09% | 0.138271 | 0.138271 | 0.051801 | 684,052.00 |
16 Abr 2024 | 0.055804 | 0.002071 | 3.85% | 0.053782 | 0.13798 | 0.052405 | 4,737,260.00 |
15 Abr 2024 | 0.053733 | -0.001826 | -3.29% | 0.068825 | 0.06929 | 0.052511 | 1,327,829.00 |
14 Abr 2024 | 0.055559 | 0.003146 | 6.00% | 0.139865 | 0.139865 | 0.04953 | 1,044,451.00 |
13 Abr 2024 | 0.052413 | -0.005176 | -8.99% | 0.057655 | 0.145498 | 0.046306 | 1,910,727.00 |
12 Abr 2024 | 0.057589 | -0.010993 | -16.03% | 0.069301 | 0.150832 | 0.056901 | 2,205,532.00 |
11 Abr 2024 | 0.068582 | -0.001678 | -2.39% | 0.150741 | 0.150741 | 0.067929 | 727,873.00 |
10 Abr 2024 | 0.07026 | 0.001376 | 2.00% | 0.068825 | 0.072216 | 0.065051 | 793,317.00 |
09 Abr 2024 | 0.068885 | -0.002281 | -3.21% | 0.1516 | 0.1516 | 0.067594 | 897,616.00 |
08 Abr 2024 | 0.071166 | 0.001286 | 1.84% | 0.065785 | 0.073269 | 0.061886 | 6,552,764.00 |
07 Abr 2024 | 0.069879 | 0.004265 | 6.50% | 0.065503 | 0.146854 | 0.065503 | 6,488,434.00 |
06 Abr 2024 | 0.065614 | 0.000956 | 1.48% | 0.063803 | 0.066746 | 0.063789 | 578,969.00 |
05 Abr 2024 | 0.064658 | -0.000424 | -0.65% | 0.065785 | 0.065785 | 0.061886 | 547,452.00 |
04 Abr 2024 | 0.065083 | 0.002143 | 3.41% | 0.140023 | 0.140698 | 0.061763 | 700,939.00 |
03 Abr 2024 | 0.062939 | -0.002192 | -3.37% | 0.140146 | 0.140295 | 0.062385 | 747,547.00 |
02 Abr 2024 | 0.065132 | -0.005085 | -7.24% | 0.149257 | 0.149257 | 0.064237 | 383,563.00 |
01 Abr 2024 | 0.070217 | -0.005761 | -7.58% | 0.070129 | 0.074049 | 0.068292 | 1,220,877.00 |
31 Mar 2024 | 0.075978 | -0.004145 | -5.17% | 0.079477 | 0.081771 | 0.074235 | 2,008,584.00 |
30 Mar 2024 | 0.080123 | 0.006891 | 9.41% | 0.07469 | 0.084799 | 0.071963 | 3,652,237.00 |
29 Mar 2024 | 0.073232 | -0.002106 | -2.80% | 0.150875 | 0.150875 | 0.07129 | 738,008.00 |
28 Mar 2024 | 0.075338 | 0.00824 | 12.28% | 0.067422 | 0.147633 | 0.066317 | 2,350,518.00 |
27 Mar 2024 | 0.067097 | -0.002019 | -2.92% | 0.148389 | 0.148832 | 0.066323 | 667,001.00 |
26 Mar 2024 | 0.069116 | 0.000939 | 1.38% | 0.068185 | 0.147879 | 0.067971 | 727,262.00 |
25 Mar 2024 | 0.068177 | 0.000956 | 1.42% | 0.070129 | 0.071113 | 0.066302 | 749,173.00 |
24 Mar 2024 | 0.067221 | 0.00232 | 3.57% | 0.13662 | 0.137475 | 0.062984 | 420,835.00 |
23 Mar 2024 | 0.064901 | 0.000792 | 1.24% | 0.064315 | 0.069584 | 0.064234 | 985,736.00 |
22 Mar 2024 | 0.064109 | 0.002005 | 3.23% | 0.061755 | 0.067364 | 0.060537 | 1,219,406.00 |
21 Mar 2024 | 0.062103 | -0.00001 | -0.02% | 0.068222 | 0.068267 | 0.060946 | 870,613.00 |
20 Mar 2024 | 0.062114 | -0.002516 | -3.89% | 0.064515 | 0.066483 | 0.057848 | 2,440,968.00 |
19 Mar 2024 | 0.064629 | -0.004522 | -6.54% | 0.14335 | 0.143395 | 0.062295 | 793,892.00 |
18 Mar 2024 | 0.069151 | -0.003715 | -5.10% | 0.070129 | 0.072619 | 0.05419 | 623,969.00 |
17 Mar 2024 | 0.072865 | 0.003066 | 4.39% | 0.070129 | 0.074103 | 0.067722 | 888,424.00 |
16 Mar 2024 | 0.0698 | -0.00832 | -10.65% | 0.147145 | 0.147145 | 0.068684 | 716,393.00 |
15 Mar 2024 | 0.07812 | -0.000912 | -1.15% | 0.15337 | 0.153455 | 0.073076 | 1,388,498.00 |
14 Mar 2024 | 0.079032 | -0.004398 | -5.27% | 0.15337 | 0.153455 | 0.075857 | 912,066.00 |
13 Mar 2024 | 0.08343 | 0.004267 | 5.39% | 0.079314 | 0.084307 | 0.077955 | 953,516.00 |
12 Mar 2024 | 0.079163 | 0.003849 | 5.11% | 0.076582 | 0.079827 | 0.07381 | 1,732,200.00 |
11 Mar 2024 | 0.075314 | 0.001469 | 1.99% | 0.07096 | 0.076786 | 0.069671 | 1,442,277.00 |
10 Mar 2024 | 0.073845 | 0.00000600 | 0.01% | 0.07384 | 0.144145 | 0.071872 | 1,540,813.00 |
09 Mar 2024 | 0.073839 | 0.001482 | 2.05% | 0.073121 | 0.075662 | 0.072733 | 622,487.00 |
08 Mar 2024 | 0.072357 | 0.001366 | 1.92% | 0.07096 | 0.073325 | 0.068541 | 589,851.00 |
07 Mar 2024 | 0.070991 | 0.001812 | 2.62% | 0.139459 | 0.139905 | 0.068194 | 1,039,828.00 |
06 Mar 2024 | 0.06918 | 0.001471 | 2.17% | 0.067538 | 0.070245 | 0.065458 | 1,155,662.00 |
05 Mar 2024 | 0.067709 | -0.008401 | -11.04% | 0.075923 | 0.076619 | 0.0582 | 2,519,805.00 |
04 Mar 2024 | 0.07611 | 0.00058 | 0.77% | 0.066809 | 0.076918 | 0.066386 | 881,406.00 |
03 Mar 2024 | 0.07553 | 0.001126 | 1.51% | 0.074801 | 0.076947 | 0.072041 | 1,012,430.00 |
02 Mar 2024 | 0.074404 | 0.003481 | 4.91% | 0.132283 | 0.132357 | 0.070356 | 748,249.00 |
01 Mar 2024 | 0.070923 | 0.003403 | 5.04% | 0.06837 | 0.071608 | 0.068343 | 333,744.00 |
29 Feb 2024 | 0.06752 | 0.00074 | 1.11% | 0.066809 | 0.070931 | 0.066386 | 793,243.00 |
28 Feb 2024 | 0.06678 | 0.000071 | 0.11% | 0.067273 | 0.069777 | 0.064023 | 702,892.00 |
27 Feb 2024 | 0.066709 | 0.000689 | 1.04% | 0.066638 | 0.06825 | 0.065264 | 972,442.00 |
26 Feb 2024 | 0.06602 | 0.000486 | 0.74% | 0.064366 | 0.067002 | 0.05419 | 468,236.00 |
25 Feb 2024 | 0.065534 | -0.002088 | -3.09% | 0.109542 | 0.109542 | 0.064675 | 612,934.00 |
24 Feb 2024 | 0.067622 | 0.005119 | 8.19% | 0.062378 | 0.069163 | 0.062237 | 1,944,365.00 |
23 Feb 2024 | 0.062503 | -0.000963 | -1.52% | 0.063053 | 0.063675 | 0.061783 | 194,817.00 |
22 Feb 2024 | 0.063466 | 0.000662 | 1.05% | 0.062675 | 0.065074 | 0.061247 | 547,962.00 |
21 Feb 2024 | 0.062804 | -0.001553 | -2.41% | 0.064366 | 0.064458 | 0.060496 | 977,714.00 |
20 Feb 2024 | 0.064357 | -0.000486 | -0.75% | 0.110556 | 0.110598 | 0.061623 | 966,327.00 |
19 Feb 2024 | 0.064843 | 0.000567 | 0.88% | 0.110891 | 0.110891 | 0.062382 | 248,250.00 |
18 Feb 2024 | 0.064276 | 0.0004 | 0.63% | 0.06376 | 0.065849 | 0.063011 | 347,135.00 |
17 Feb 2024 | 0.063876 | -0.000081 | -0.13% | 0.064408 | 0.064444 | 0.061548 | 105,103.00 |
16 Feb 2024 | 0.063957 | -0.000225 | -0.35% | 0.110891 | 0.110891 | 0.062382 | 496,407.00 |
15 Feb 2024 | 0.064183 | 0.002317 | 3.74% | 0.111248 | 0.112447 | 0.061413 | 784,922.00 |
14 Feb 2024 | 0.061866 | 0.001073 | 1.77% | 0.106708 | 0.106708 | 0.060637 | 327,563.00 |
13 Feb 2024 | 0.060793 | -0.00034 | -0.56% | 0.106341 | 0.106956 | 0.059903 | 158,750.00 |
12 Feb 2024 | 0.061133 | 0.001134 | 1.89% | 0.055838 | 0.06138 | 0.0547 | 251,679.00 |
11 Feb 2024 | 0.059999 | -0.000371 | -0.61% | 0.101172 | 0.101543 | 0.05965 | 156,731.00 |
10 Feb 2024 | 0.060369 | 0.002133 | 3.66% | 0.058346 | 0.061492 | 0.057353 | 1,225,742.00 |
09 Feb 2024 | 0.058236 | 0.001876 | 3.33% | 0.096916 | 0.096916 | 0.056628 | 193,734.00 |
08 Feb 2024 | 0.05636 | -0.000323 | -0.57% | 0.09459 | 0.094772 | 0.056131 | 112,809.00 |
07 Feb 2024 | 0.056684 | 0.000994 | 1.79% | 0.092198 | 0.092333 | 0.054981 | 104,546.00 |
06 Feb 2024 | 0.055689 | -0.000727 | -1.29% | 0.091419 | 0.091419 | 0.055255 | 502,577.00 |