EDTXF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
09 May 2024 | 0.3395 | 0.0095 | 2.88% | 0.3167 | 0.3395 | 0.3167 | 3,800 |
08 May 2024 | 0.33 | 0.0014 | 0.43% | 0.33 | 0.33 | 0.33 | 19,008 |
07 May 2024 | 0.3286 | -0.01144 | -3.36% | 0.3286 | 0.3286 | 0.3286 | 600 |
06 May 2024 | 0.34004 | 0.00 | 0.00% | 0.34004 | 0.34004 | 0.34004 | 0 |
03 May 2024 | 0.34004 | 0.00 | 0.00% | 0.34004 | 0.34004 | 0.34004 | 0 |
02 May 2024 | 0.34004 | 0.00 | 0.00% | 0.34004 | 0.34004 | 0.34004 | 0 |
01 May 2024 | 0.34004 | 0.00 | 0.00% | 0.34004 | 0.34004 | 0.34004 | 0 |
30 Abr 2024 | 0.34004 | 0.01094 | 3.32% | 0.33 | 0.34004 | 0.3268 | 3,640 |
29 Abr 2024 | 0.3291 | -0.0223 | -6.35% | 0.329 | 0.3291 | 0.329 | 3,000 |
26 Abr 2024 | 0.3514 | 0.0182 | 5.46% | 0.33 | 0.353331 | 0.33 | 6,642 |
25 Abr 2024 | 0.3332 | 0.0232 | 7.48% | 0.335 | 0.335 | 0.3173 | 53,200 |
24 Abr 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.31 | 0 |
23 Abr 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.31 | 0 |
22 Abr 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.31 | 0 |
19 Abr 2024 | 0.31 | -0.0117 | -3.64% | 0.31 | 0.31 | 0.31 | 22,500 |
18 Abr 2024 | 0.3217 | 0.00 | 0.00% | 0.3217 | 0.3217 | 0.3217 | 1,000 |
17 Abr 2024 | 0.3217 | -0.00155 | -0.48% | 0.3217 | 0.3217 | 0.3217 | 2,000 |
16 Abr 2024 | 0.32325 | 0.00 | 0.00% | 0.32325 | 0.32325 | 0.32325 | 0 |
15 Abr 2024 | 0.32325 | 0.00 | 0.00% | 0.32325 | 0.32325 | 0.32325 | 0 |
12 Abr 2024 | 0.32325 | 0.01395 | 4.51% | 0.32325 | 0.32325 | 0.32325 | 2,609 |
11 Abr 2024 | 0.3093 | 0.00 | 0.00% | 0.3093 | 0.3093 | 0.3093 | 0 |
10 Abr 2024 | 0.3093 | 0.0103 | 3.44% | 0.3093 | 0.3093 | 0.3093 | 1,500 |
09 Abr 2024 | 0.299 | 0.00 | 0.00% | 0.299 | 0.299 | 0.299 | 0 |
08 Abr 2024 | 0.299 | 0.00 | 0.00% | 0.299 | 0.299 | 0.299 | 0 |
05 Abr 2024 | 0.299 | -0.0214 | -6.68% | 0.314115 | 0.314115 | 0.2955 | 4,779 |
04 Abr 2024 | 0.3204 | 0.00 | 0.00% | 0.3204 | 0.3204 | 0.3204 | 0 |
03 Abr 2024 | 0.3204 | -0.0166 | -4.93% | 0.3204 | 0.3204 | 0.3204 | 200 |
02 Abr 2024 | 0.337 | 0.0021 | 0.63% | 0.33622 | 0.337 | 0.33622 | 13,500 |
01 Abr 2024 | 0.3349 | -0.00835 | -2.43% | 0.35 | 0.35 | 0.3349 | 11,355 |
28 Mar 2024 | 0.34325 | 0.00325 | 0.96% | 0.3387 | 0.34385 | 0.3387 | 3,138 |
27 Mar 2024 | 0.34 | -0.0025 | -0.73% | 0.34 | 0.34 | 0.34 | 4,000 |
26 Mar 2024 | 0.3425 | 0.0046 | 1.36% | 0.339 | 0.3425 | 0.339 | 5,720 |
25 Mar 2024 | 0.3379 | 0.02381 | 7.58% | 0.3155 | 0.3379 | 0.3155 | 1,000 |
22 Mar 2024 | 0.31409 | 0.01059 | 3.49% | 0.30528 | 0.31409 | 0.30528 | 10,148 |
21 Mar 2024 | 0.3035 | 0.0035 | 1.17% | 0.29 | 0.3046 | 0.28802 | 175,741 |
20 Mar 2024 | 0.30 | 0.0026 | 0.87% | 0.29172 | 0.30084 | 0.29 | 160,591 |
19 Mar 2024 | 0.2974 | -0.0158 | -5.04% | 0.30 | 0.30 | 0.2974 | 6,000 |
18 Mar 2024 | 0.3132 | 0.00 | 0.00% | 0.3178 | 0.3178 | 0.3132 | 20,672 |
15 Mar 2024 | 0.3132 | -0.0002 | -0.06% | 0.3132 | 0.3132 | 0.3132 | 3,200 |
14 Mar 2024 | 0.3134 | -0.0232 | -6.89% | 0.33 | 0.33 | 0.3134 | 29,000 |
13 Mar 2024 | 0.3366 | -0.0093 | -2.69% | 0.36444 | 0.36444 | 0.3366 | 7,760 |
12 Mar 2024 | 0.3459 | -0.0253 | -6.82% | 0.352 | 0.352 | 0.3459 | 12,080 |
11 Mar 2024 | 0.3712 | -0.0439 | -10.58% | 0.38 | 0.38 | 0.3712 | 26,000 |
08 Mar 2024 | 0.4151 | 0.0181 | 4.56% | 0.3847 | 0.4151 | 0.37874 | 17,598 |
07 Mar 2024 | 0.397 | 0.00 | 0.00% | 0.397 | 0.397 | 0.397 | 0 |
06 Mar 2024 | 0.397 | 0.00 | 0.00% | 0.397 | 0.397 | 0.397 | 0 |
05 Mar 2024 | 0.397 | -0.0105 | -2.58% | 0.397 | 0.397 | 0.397 | 419 |
04 Mar 2024 | 0.4075 | -0.0059 | -1.43% | 0.418 | 0.4292 | 0.4051 | 27,400 |
01 Mar 2024 | 0.4134 | -0.0063 | -1.50% | 0.4182 | 0.4182 | 0.4134 | 6,500 |
29 Feb 2024 | 0.4197 | 0.0069 | 1.67% | 0.4197 | 0.4197 | 0.4197 | 1,500 |
28 Feb 2024 | 0.4128 | 0.0131 | 3.28% | 0.4129 | 0.4129 | 0.4128 | 493 |
27 Feb 2024 | 0.3997 | 0.00 | 0.00% | 0.3997 | 0.3997 | 0.3997 | 0 |
26 Feb 2024 | 0.3997 | 0.0287 | 7.74% | 0.38 | 0.3997 | 0.3682 | 39,981 |
23 Feb 2024 | 0.371 | -0.0334 | -8.26% | 0.371 | 0.371 | 0.371 | 7,340 |
22 Feb 2024 | 0.4044 | -0.03532 | -8.03% | 0.4332 | 0.442895 | 0.4044 | 74,973 |
21 Feb 2024 | 0.43972 | -0.01098 | -2.44% | 0.4367 | 0.43972 | 0.4367 | 7,100 |
20 Feb 2024 | 0.4507 | 0.0057 | 1.28% | 0.465 | 0.465 | 0.4354 | 5,510 |
16 Feb 2024 | 0.445 | 0.0043 | 0.98% | 0.4569 | 0.4569 | 0.445 | 57,244 |
15 Feb 2024 | 0.4407 | -0.02218 | -4.79% | 0.4815 | 0.485 | 0.4407 | 31,050 |
14 Feb 2024 | 0.46288 | 0.00418 | 0.91% | 0.46288 | 0.46288 | 0.46288 | 3,000 |
13 Feb 2024 | 0.4587 | -0.0111 | -2.36% | 0.4587 | 0.4587 | 0.4587 | 3,874 |
12 Feb 2024 | 0.4698 | -0.0067 | -1.41% | 0.4698 | 0.4698 | 0.4698 | 1,000 |