BCNEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 Jun 2024 | 0.000624 | 0.00000200 | 0.32% | 0.000623 | 0.000626 | 0.000622 | 33,829,814.00 |
31 May 2024 | 0.000622 | -0.00000900 | -1.43% | 0.000631 | 0.000635 | 0.000615 | 32,195,947.00 |
30 May 2024 | 0.000631 | 0.00000500 | 0.80% | 0.000626 | 0.000641 | 0.000621 | 32,186,020.00 |
29 May 2024 | 0.000626 | -0.00000400 | -0.63% | 0.000629 | 0.000635 | 0.000621 | 30,417,668.00 |
28 May 2024 | 0.00063 | 0.00063 | 0.00% | 0.000638 | 0.000639 | 0.00062 | 30,648,829.00 |
27 May 2024 | 0.00000000 | -0.000632 | -100.04% | 0.00058 | 0.000586 | 0.000578 | 18,560,012.00 |
26 May 2024 | 0.000632 | -0.00000700 | -1.10% | 0.000639 | 0.000641 | 0.000629 | 29,424,018.00 |
25 May 2024 | 0.000638 | 0.00000600 | 0.95% | 0.000632 | 0.000642 | 0.000632 | 34,209,069.00 |
24 May 2024 | 0.000633 | 0.00000600 | 0.96% | 0.000626 | 0.000638 | 0.000616 | 33,588,230.00 |
23 May 2024 | 0.000627 | -0.000011 | -1.72% | 0.00064 | 0.000645 | 0.000616 | 28,512,763.00 |
22 May 2024 | 0.000638 | -0.00000600 | -0.93% | 0.000644 | 0.000651 | 0.000637 | 34,823,690.00 |
21 May 2024 | 0.000644 | 0.000644 | 0.00% | 0.000654 | 0.000659 | 0.000632 | 31,689,703.00 |
20 May 2024 | 0.00000000 | -0.000609 | -100.03% | 0.00058 | 0.000586 | 0.000578 | 22,590,200.00 |
19 May 2024 | 0.000609 | -0.00000800 | -1.30% | 0.000616 | 0.000622 | 0.000607 | 31,915,245.00 |
18 May 2024 | 0.000617 | 0.00000057 | 0.09% | 0.000616 | 0.00062 | 0.000614 | 31,199,342.00 |
17 May 2024 | 0.000616 | 0.000015 | 2.50% | 0.000601 | 0.00062 | 0.0006 | 29,216,468.00 |
16 May 2024 | 0.000601 | -0.00000800 | -1.31% | 0.000609 | 0.000612 | 0.00059 | 25,571,994.00 |
15 May 2024 | 0.000608 | 0.000039 | 6.85% | 0.00057 | 0.000609 | 0.000567 | 24,706,985.00 |
14 May 2024 | 0.00057 | 0.00057 | 0.00% | 0.000583 | 0.000585 | 0.000565 | 20,413,175.00 |
13 May 2024 | 0.00000000 | -0.000571 | -99.96% | 0.00058 | 0.000586 | 0.000578 | 20,478,077.00 |
12 May 2024 | 0.000571 | 0.00000600 | 1.06% | 0.000565 | 0.000574 | 0.000564 | 25,876,260.00 |
11 May 2024 | 0.000565 | -0.00000200 | -0.35% | 0.000566 | 0.000571 | 0.000563 | 31,589,179.00 |
10 May 2024 | 0.000567 | -0.000018 | -3.08% | 0.000585 | 0.000589 | 0.00056 | 31,024,224.00 |
09 May 2024 | 0.000585 | 0.000017 | 2.99% | 0.000569 | 0.000587 | 0.000566 | 29,730,701.00 |
08 May 2024 | 0.000568 | -0.000013 | -2.24% | 0.00058 | 0.000586 | 0.000567 | 26,558,371.00 |
07 May 2024 | 0.000581 | 0.000581 | 0.00% | 0.000587 | 0.000598 | 0.00058 | 23,663,695.00 |
06 May 2024 | 0.00000000 | -0.000595 | -100.02% | 0.000595 | 0.000615 | 0.000565 | 19,260,464.00 |
05 May 2024 | 0.000595 | 0.00000100 | 0.17% | 0.000595 | 0.000599 | 0.000585 | 26,814,596.00 |
04 May 2024 | 0.000594 | 0.00000800 | 1.37% | 0.000585 | 0.000598 | 0.000582 | 27,086,601.00 |
03 May 2024 | 0.000585 | 0.000034 | 6.17% | 0.000551 | 0.000589 | 0.000548 | 32,871,661.00 |
02 May 2024 | 0.000551 | 0.00000600 | 1.10% | 0.000545 | 0.000556 | 0.000532 | 35,225,459.00 |
01 May 2024 | 0.000545 | -0.000026 | -4.55% | 0.000568 | 0.00057 | 0.000531 | 35,301,937.00 |
30 Abr 2024 | 0.000571 | 0.000571 | 0.00% | 0.000595 | 0.000603 | 0.000555 | 26,533,666.00 |
29 Abr 2024 | 0.00000000 | -0.000589 | -100.07% | 0.000595 | 0.000615 | 0.000565 | 30,614,138.00 |
28 Abr 2024 | 0.000589 | -0.00000500 | -0.84% | 0.000594 | 0.000601 | 0.000587 | 29,727,492.00 |
27 Abr 2024 | 0.000593 | -0.00000300 | -0.50% | 0.000596 | 0.000597 | 0.000585 | 28,940,980.00 |
26 Abr 2024 | 0.000597 | -0.00000500 | -0.83% | 0.000602 | 0.000605 | 0.000593 | 32,383,509.00 |
25 Abr 2024 | 0.000601 | 0.00000013 | 0.02% | 0.000601 | 0.000608 | 0.000588 | 29,032,962.00 |
24 Abr 2024 | 0.000601 | -0.000019 | -3.06% | 0.000622 | 0.000627 | 0.000595 | 30,788,896.00 |
23 Abr 2024 | 0.00062 | 0.00062 | 0.00% | 0.000627 | 0.00063 | 0.000617 | 28,832,893.00 |
22 Abr 2024 | 0.00000000 | -0.000611 | -100.01% | 0.000595 | 0.000615 | 0.000565 | 21,922,328.00 |
21 Abr 2024 | 0.000611 | 0.00000068 | 0.11% | 0.000609 | 0.000618 | 0.000604 | 27,892,372.00 |
20 Abr 2024 | 0.00061 | 0.00000900 | 1.50% | 0.000598 | 0.000615 | 0.000593 | 34,445,695.00 |
19 Abr 2024 | 0.000602 | 0.00000500 | 0.84% | 0.000595 | 0.000615 | 0.000565 | 35,589,557.00 |
18 Abr 2024 | 0.000597 | 0.000021 | 3.65% | 0.000576 | 0.000601 | 0.00057 | 36,291,379.00 |
17 Abr 2024 | 0.000576 | -0.000025 | -4.17% | 0.000601 | 0.000607 | 0.000562 | 33,640,732.00 |
16 Abr 2024 | 0.0006 | 0.0006 | 0.00% | 0.000598 | 0.000605 | 0.000581 | 34,172,720.00 |
15 Abr 2024 | 0.00000000 | -0.000617 | -99.95% | 0.000637 | 0.000641 | 0.000625 | 21,530,044.00 |
14 Abr 2024 | 0.000617 | 0.00000070 | 0.11% | 0.000608 | 0.00063 | 0.00059 | 25,822,720.00 |
13 Abr 2024 | 0.000617 | -0.000016 | -2.53% | 0.000634 | 0.000643 | 0.000586 | 16,318,563.00 |
12 Abr 2024 | 0.000633 | -0.00002 | -3.06% | 0.000654 | 0.000665 | 0.000619 | 7,399,693.00 |
11 Abr 2024 | 0.000653 | -0.00000300 | -0.46% | 0.000655 | 0.000663 | 0.000649 | 20,292,080.00 |
10 Abr 2024 | 0.000657 | 0.000019 | 2.98% | 0.000637 | 0.000662 | 0.000625 | 19,682,929.00 |
09 Abr 2024 | 0.000638 | 0.000638 | 0.00% | 0.000659 | 0.00066 | 0.00063 | 14,440,609.00 |
08 Abr 2024 | 0.00000000 | -0.000641 | -99.99% | 0.000633 | 0.000634 | 0.000612 | 12,700,286.00 |
07 Abr 2024 | 0.000641 | 0.00000400 | 0.63% | 0.000636 | 0.000649 | 0.000636 | 24,372,887.00 |
06 Abr 2024 | 0.000637 | 0.00000900 | 1.43% | 0.000626 | 0.000643 | 0.000623 | 26,370,701.00 |
05 Abr 2024 | 0.000628 | -0.00000400 | -0.63% | 0.000633 | 0.000634 | 0.000612 | 24,764,465.00 |
04 Abr 2024 | 0.000632 | 0.000021 | 3.44% | 0.000609 | 0.000638 | 0.000601 | 15,615,173.00 |
03 Abr 2024 | 0.000611 | 0.00000200 | 0.33% | 0.000609 | 0.000619 | 0.000601 | 11,611,585.00 |
02 Abr 2024 | 0.000609 | 0.000609 | 0.00% | 0.000649 | 0.000649 | 0.000601 | 18,385,877.00 |
01 Abr 2024 | 0.00000000 | -0.000661 | -100.05% | 0.000599 | 0.000608 | 0.000599 | 14,301,790.00 |
31 Mar 2024 | 0.000661 | 0.000015 | 2.32% | 0.000646 | 0.000661 | 0.000646 | 19,588,367.00 |
30 Mar 2024 | 0.000646 | -0.00000200 | -0.31% | 0.000649 | 0.000652 | 0.000646 | 21,221,057.00 |
29 Mar 2024 | 0.000648 | -0.00000700 | -1.07% | 0.000656 | 0.000658 | 0.000641 | 28,646,098.00 |
28 Mar 2024 | 0.000655 | 0.000016 | 2.50% | 0.000642 | 0.000662 | 0.000638 | 30,493,907.00 |
27 Mar 2024 | 0.000639 | -0.00000700 | -1.08% | 0.000645 | 0.000661 | 0.000632 | 32,511,424.00 |
26 Mar 2024 | 0.000646 | 0.000646 | 0.00% | 0.000643 | 0.000657 | 0.000641 | 32,620,488.00 |
25 Mar 2024 | 0.00000000 | -0.000622 | -99.93% | 0.000599 | 0.000608 | 0.000599 | 37,309,662.00 |
24 Mar 2024 | 0.000622 | 0.000027 | 4.53% | 0.000594 | 0.000624 | 0.000592 | 38,403,153.00 |
23 Mar 2024 | 0.000595 | 0.00000700 | 1.19% | 0.00059 | 0.000611 | 0.000584 | 43,329,921.00 |
22 Mar 2024 | 0.000588 | -0.000015 | -2.49% | 0.000605 | 0.000615 | 0.000578 | 29,704,882.00 |
21 Mar 2024 | 0.000603 | -0.000018 | -2.90% | 0.00062 | 0.000624 | 0.000598 | 41,101,568.00 |
20 Mar 2024 | 0.000621 | 0.000049 | 8.57% | 0.000571 | 0.000624 | 0.000559 | 35,039,554.00 |
19 Mar 2024 | 0.000572 | 0.000572 | 0.00% | 0.000623 | 0.000627 | 0.000566 | 35,239,118.00 |
18 Mar 2024 | 0.00000000 | -0.000628 | -99.98% | 0.000599 | 0.000608 | 0.000599 | 29,305,876.00 |
17 Mar 2024 | 0.000628 | 0.000026 | 4.32% | 0.000599 | 0.000633 | 0.000592 | 39,477,925.00 |
16 Mar 2024 | 0.000602 | 0.000602 | 0.00% | 0.00064 | 0.000643 | 0.000597 | 44,177,893.00 |
15 Mar 2024 | 0.00000000 | -0.000659 | -100.06% | 0.000667 | 0.000674 | 0.000657 | 41,314,161.00 |
14 Mar 2024 | 0.000659 | -0.00000900 | -1.35% | 0.000667 | 0.000674 | 0.000632 | 44,308,990.00 |
13 Mar 2024 | 0.000667 | 0.000013 | 1.99% | 0.000655 | 0.000674 | 0.000653 | 44,203,559.00 |
12 Mar 2024 | 0.000654 | 0.000654 | 0.00% | 0.000655 | 0.000665 | 0.000636 | 40,861,948.00 |
11 Mar 2024 | 0.00000000 | -0.000631 | -99.98% | 0.000612 | 0.000624 | 0.00061 | 43,920,924.00 |
10 Mar 2024 | 0.000631 | 0.00000500 | 0.80% | 0.000626 | 0.000639 | 0.000625 | 42,368,769.00 |
09 Mar 2024 | 0.000626 | 0.00000200 | 0.32% | 0.000625 | 0.000628 | 0.000622 | 43,443,572.00 |
08 Mar 2024 | 0.000624 | 0.000012 | 1.96% | 0.000612 | 0.000637 | 0.000607 | 43,636,442.00 |
07 Mar 2024 | 0.000612 | 0.00000500 | 0.82% | 0.000606 | 0.000623 | 0.000603 | 38,757,425.00 |
06 Mar 2024 | 0.000607 | 0.000013 | 2.19% | 0.000587 | 0.000624 | 0.00058 | 40,559,646.00 |
05 Mar 2024 | 0.000594 | 0.000594 | 0.00% | 0.000627 | 0.000633 | 0.000497 | 42,589,398.00 |
04 Mar 2024 | 0.00000000 | -0.000581 | -100.00% | 0.000571 | 0.000574 | 0.000563 | 28,899,338.00 |
03 Mar 2024 | 0.000581 | 0.00000900 | 1.57% | 0.000571 | 0.000583 | 0.000566 | 50,095,083.00 |
02 Mar 2024 | 0.000572 | -0.00000400 | -0.69% | 0.000575 | 0.000576 | 0.000568 | 36,216,122.00 |