CSE30EUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
29 Jun 2024 | 0.284609 | 0.002897 | 1.03% | 0.281749 | 0.285686 | 0.281732 | 0.00 |
28 Jun 2024 | 0.281712 | -0.005751 | -2.00% | 0.287537 | 0.290751 | 0.280086 | 0.00 |
27 Jun 2024 | 0.287463 | 0.002985 | 1.05% | 0.284358 | 0.290709 | 0.283221 | 0.00 |
26 Jun 2024 | 0.284478 | -0.003862 | -1.34% | 0.301843 | 0.309625 | 0.284046 | 0.00 |
25 Jun 2024 | 0.28834 | 0.007068 | 2.51% | 0.280855 | 0.29042 | 0.280855 | 0.00 |
24 Jun 2024 | 0.281273 | -0.014856 | -5.02% | 0.295305 | 0.296052 | 0.27425 | 0.00 |
23 Jun 2024 | 0.296129 | -0.003817 | -1.27% | 0.300089 | 0.301725 | 0.296023 | 0.00 |
22 Jun 2024 | 0.299945 | 0.000158 | 0.05% | 0.300014 | 0.301649 | 0.298989 | 0.00 |
21 Jun 2024 | 0.299788 | -0.003385 | -1.12% | 0.303101 | 0.303498 | 0.296717 | 0.00 |
20 Jun 2024 | 0.303173 | 0.001315 | 0.44% | 0.301843 | 0.309625 | 0.301306 | 0.00 |
19 Jun 2024 | 0.301858 | -0.001211 | -0.40% | 0.303402 | 0.306035 | 0.301308 | 0.00 |
18 Jun 2024 | 0.303069 | -0.006412 | -2.07% | 0.309701 | 0.309701 | 0.298323 | 0.00 |
17 Jun 2024 | 0.309481 | -0.001883 | -0.60% | 0.290229 | 0.31593 | 0.289789 | 0.00 |
16 Jun 2024 | 0.311364 | 0.001858 | 0.60% | 0.30948 | 0.312555 | 0.308486 | 0.00 |
15 Jun 2024 | 0.309506 | 0.00061 | 0.20% | 0.308701 | 0.310456 | 0.308151 | 0.00 |
14 Jun 2024 | 0.308896 | -0.002373 | -0.76% | 0.311319 | 0.315696 | 0.304182 | 0.00 |
13 Jun 2024 | 0.311269 | -0.004386 | -1.39% | 0.315833 | 0.316141 | 0.308462 | 0.00 |
12 Jun 2024 | 0.315655 | 0.001722 | 0.55% | 0.313882 | 0.322679 | 0.31153 | 0.00 |
11 Jun 2024 | 0.313933 | -0.00862 | -2.67% | 0.322726 | 0.322937 | 0.308537 | 0.00 |
10 Jun 2024 | 0.322553 | -0.000772 | -0.24% | 0.290229 | 0.326491 | 0.289789 | 0.00 |
09 Jun 2024 | 0.323325 | 0.001969 | 0.61% | 0.321273 | 0.324107 | 0.320605 | 0.00 |
08 Jun 2024 | 0.321355 | 0.00000300 | 0.00% | 0.321047 | 0.322529 | 0.32085 | 0.00 |
07 Jun 2024 | 0.321352 | -0.003554 | -1.09% | 0.324854 | 0.330662 | 0.318565 | 0.00 |
06 Jun 2024 | 0.324906 | -0.001785 | -0.55% | 0.326809 | 0.328703 | 0.322304 | 0.00 |
05 Jun 2024 | 0.326691 | 0.002532 | 0.78% | 0.290229 | 0.330 | 0.117804 | 0.00 |
04 Jun 2024 | 0.324159 | 0.00872 | 2.76% | 0.315446 | 0.325789 | 0.314753 | 0.00 |
03 Jun 2024 | 0.31544 | 0.003001 | 0.96% | 0.312057 | 0.322995 | 0.311422 | 0.00 |
02 Jun 2024 | 0.312439 | 0.000361 | 0.12% | 0.312215 | 0.315112 | 0.310452 | 0.00 |
01 Jun 2024 | 0.312078 | 0.000982 | 0.32% | 0.311636 | 0.312756 | 0.310781 | 0.00 |
31 May 2024 | 0.311095 | -0.004356 | -1.38% | 0.315409 | 0.317268 | 0.307529 | 0.00 |
30 May 2024 | 0.315452 | 0.002667 | 0.85% | 0.313025 | 0.320426 | 0.3104 | 0.00 |
29 May 2024 | 0.312785 | -0.002224 | -0.71% | 0.314731 | 0.317395 | 0.310375 | 0.00 |
28 May 2024 | 0.315009 | -0.004316 | -1.35% | 0.319224 | 0.319495 | 0.310159 | 0.00 |
27 May 2024 | 0.319325 | 0.003447 | 1.09% | 0.290229 | 0.324745 | 0.289789 | 0.00 |
26 May 2024 | 0.315878 | -0.003366 | -1.05% | 0.31945 | 0.32038 | 0.314744 | 0.00 |
25 May 2024 | 0.319245 | 0.002951 | 0.93% | 0.316105 | 0.320962 | 0.316105 | 0.00 |
24 May 2024 | 0.316293 | 0.002854 | 0.91% | 0.313202 | 0.318987 | 0.308088 | 0.00 |
23 May 2024 | 0.31344 | -0.005522 | -1.73% | 0.319844 | 0.322591 | 0.307904 | 0.00 |
22 May 2024 | 0.318962 | -0.003071 | -0.95% | 0.321823 | 0.325317 | 0.318615 | 0.00 |
21 May 2024 | 0.322033 | -0.005318 | -1.62% | 0.327193 | 0.329605 | 0.315799 | 0.00 |
20 May 2024 | 0.327351 | 0.022932 | 7.53% | 0.290229 | 0.32775 | 0.289789 | 0.00 |
19 May 2024 | 0.304419 | -0.003861 | -1.25% | 0.307825 | 0.311112 | 0.30336 | 0.00 |
18 May 2024 | 0.30828 | 0.000283 | 0.09% | 0.308132 | 0.310061 | 0.306852 | 0.00 |
17 May 2024 | 0.307998 | 0.007666 | 2.55% | 0.300445 | 0.30988 | 0.300029 | 0.00 |
16 May 2024 | 0.300332 | -0.003862 | -1.27% | 0.304532 | 0.305917 | 0.295015 | 0.00 |
15 May 2024 | 0.304194 | 0.019427 | 6.82% | 0.284883 | 0.304718 | 0.28372 | 0.00 |
14 May 2024 | 0.284767 | -0.006564 | -2.25% | 0.291329 | 0.292341 | 0.282504 | 0.00 |
13 May 2024 | 0.291331 | 0.005713 | 2.00% | 0.290229 | 0.293509 | 0.117804 | 0.00 |
12 May 2024 | 0.285619 | 0.003201 | 1.13% | 0.28265 | 0.286894 | 0.281927 | 0.00 |
11 May 2024 | 0.282418 | -0.001052 | -0.37% | 0.282768 | 0.28543 | 0.281375 | 0.00 |
10 May 2024 | 0.28347 | -0.008839 | -3.02% | 0.29251 | 0.294345 | 0.279922 | 0.00 |
09 May 2024 | 0.292309 | 0.008375 | 2.95% | 0.28473 | 0.293677 | 0.282793 | 0.00 |
08 May 2024 | 0.283934 | -0.006429 | -2.21% | 0.290229 | 0.293065 | 0.283316 | 0.00 |
07 May 2024 | 0.290363 | -0.003086 | -1.05% | 0.293677 | 0.299005 | 0.2898 | 0.00 |
06 May 2024 | 0.293449 | -0.003999 | -1.34% | 0.327274 | 0.332495 | 0.291801 | 0.00 |
05 May 2024 | 0.297448 | 0.000694 | 0.23% | 0.297331 | 0.299703 | 0.292546 | 0.00 |
04 May 2024 | 0.296754 | 0.004195 | 1.43% | 0.292437 | 0.299108 | 0.291178 | 0.00 |
03 May 2024 | 0.29256 | 0.016844 | 6.11% | 0.27565 | 0.294467 | 0.274206 | 0.00 |
02 May 2024 | 0.275715 | 0.003149 | 1.16% | 0.272512 | 0.277789 | 0.266057 | 0.00 |
01 May 2024 | 0.272566 | -0.012874 | -4.51% | 0.284231 | 0.28478 | 0.265507 | 0.00 |
30 Abr 2024 | 0.28544 | -0.012299 | -4.13% | 0.29762 | 0.301636 | 0.277625 | 0.00 |
29 Abr 2024 | 0.297739 | 0.003434 | 1.17% | 0.327274 | 0.332495 | 0.289273 | 0.00 |
28 Abr 2024 | 0.294305 | -0.002427 | -0.82% | 0.29709 | 0.30065 | 0.29362 | 0.00 |
27 Abr 2024 | 0.296732 | -0.001693 | -0.57% | 0.298192 | 0.298514 | 0.292641 | 0.00 |
26 Abr 2024 | 0.298425 | -0.002266 | -0.75% | 0.300783 | 0.302466 | 0.296475 | 0.00 |
25 Abr 2024 | 0.300691 | 0.000065 | 0.02% | 0.300492 | 0.304187 | 0.293799 | 0.00 |
24 Abr 2024 | 0.300626 | -0.009551 | -3.08% | 0.311011 | 0.313372 | 0.297282 | 0.00 |
23 Abr 2024 | 0.310177 | -0.003722 | -1.19% | 0.313505 | 0.315165 | 0.308549 | 0.00 |
22 Abr 2024 | 0.313899 | 0.008429 | 2.76% | 0.327274 | 0.332495 | 0.117804 | 0.00 |
21 Abr 2024 | 0.305471 | 0.000338 | 0.11% | 0.30439 | 0.309016 | 0.302023 | 0.00 |
20 Abr 2024 | 0.305132 | 0.004274 | 1.42% | 0.299105 | 0.307407 | 0.296698 | 0.00 |
19 Abr 2024 | 0.300858 | 0.00238 | 0.80% | 0.29763 | 0.30736 | 0.28266 | 0.00 |
18 Abr 2024 | 0.298479 | 0.01072 | 3.73% | 0.288054 | 0.30042 | 0.284976 | 0.00 |
17 Abr 2024 | 0.287758 | -0.012264 | -4.09% | 0.300589 | 0.303631 | 0.280825 | 0.00 |
16 Abr 2024 | 0.300022 | 0.001505 | 0.50% | 0.29879 | 0.302555 | 0.29061 | 0.00 |
15 Abr 2024 | 0.298517 | -0.010145 | -3.29% | 0.327274 | 0.332495 | 0.294975 | 0.00 |
14 Abr 2024 | 0.308662 | 0.00035 | 0.11% | 0.304055 | 0.315035 | 0.294823 | 0.00 |
13 Abr 2024 | 0.308312 | -0.008111 | -2.56% | 0.316785 | 0.321608 | 0.293074 | 0.00 |
12 Abr 2024 | 0.316424 | -0.010159 | -3.11% | 0.32689 | 0.33267 | 0.309718 | 0.00 |
11 Abr 2024 | 0.326583 | -0.001736 | -0.53% | 0.327698 | 0.331471 | 0.324548 | 0.00 |
10 Abr 2024 | 0.328319 | 0.009409 | 2.95% | 0.318633 | 0.330782 | 0.31272 | 0.00 |
09 Abr 2024 | 0.31891 | -0.010561 | -3.21% | 0.329566 | 0.329966 | 0.314905 | 0.00 |
08 Abr 2024 | 0.329471 | 0.008924 | 2.78% | 0.327274 | 0.335255 | 0.318147 | 0.00 |
07 Abr 2024 | 0.320547 | 0.002033 | 0.64% | 0.317975 | 0.32429 | 0.317975 | 0.00 |
06 Abr 2024 | 0.318514 | 0.004639 | 1.48% | 0.31276 | 0.321279 | 0.311489 | 0.00 |
05 Abr 2024 | 0.313875 | -0.00206 | -0.65% | 0.316273 | 0.317122 | 0.305771 | 0.00 |
04 Abr 2024 | 0.315936 | 0.010404 | 3.41% | 0.304399 | 0.318855 | 0.300695 | 0.00 |
03 Abr 2024 | 0.305531 | 0.001178 | 0.39% | 0.304665 | 0.309642 | 0.300341 | 0.00 |
02 Abr 2024 | 0.304353 | -0.020725 | -6.38% | 0.324472 | 0.324472 | 0.30048 | 0.00 |
01 Abr 2024 | 0.325078 | -0.005261 | -1.59% | 0.327274 | 0.332495 | 0.318022 | 0.00 |
31 Mar 2024 | 0.330338 | 0.007264 | 2.25% | 0.323078 | 0.330678 | 0.323078 | 0.00 |
30 Mar 2024 | 0.323075 | -0.000959 | -0.30% | 0.324741 | 0.325822 | 0.322969 | 0.00 |