Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
MOVREUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 10.71 | -0.010 | -0.09% | 9.98 | 10.81 | 9.98 | 2,344.00 |
| 24 Jun 2024 | 10.72 | 0.740 | 7.41% | 9.98 | 10.78 | 9.70 | 23,326.00 |
| 23 Jun 2024 | 9.98 | -0.450 | -4.31% | 10.43 | 10.64 | 9.94 | 7,984.00 |
| 22 Jun 2024 | 10.43 | -0.140 | -1.32% | 10.66 | 10.66 | 10.40 | 6,579.00 |
| 21 Jun 2024 | 10.57 | -0.300 | -2.76% | 10.31 | 10.74 | 10.31 | 6.00 |
| 20 Jun 2024 | 10.87 | 0.570 | 5.53% | 10.32 | 11.16 | 10.32 | 22,445.00 |
| 19 Jun 2024 | 10.30 | -0.020 | -0.19% | 10.32 | 10.59 | 10.15 | 9,130.00 |
| 18 Jun 2024 | 10.32 | -0.970 | -8.59% | 11.07 | 11.07 | 9.58 | 32,305.00 |
| 17 Jun 2024 | 11.29 | -0.650 | -5.44% | 11.92 | 11.94 | 11.29 | 1,902.00 |
| 16 Jun 2024 | 11.94 | 0.170 | 1.44% | 11.77 | 12.10 | 11.61 | 22,741.00 |
| 15 Jun 2024 | 11.77 | 0.050 | 0.43% | 11.72 | 12.11 | 11.66 | 15,472.00 |
| 14 Jun 2024 | 11.72 | -0.470 | -3.86% | 12.96 | 12.96 | 11.23 | 25,975.00 |
| 13 Jun 2024 | 12.19 | -0.790 | -6.09% | 12.96 | 12.96 | 12.03 | 23,420.00 |
| 12 Jun 2024 | 12.98 | 0.490 | 3.92% | 12.58 | 13.42 | 12.02 | 23,142.00 |
| 11 Jun 2024 | 12.49 | -1.47 | -10.53% | 13.93 | 14.10 | 12.30 | 40,515.00 |
| 10 Jun 2024 | 13.96 | -1.14 | -7.55% | 15.18 | 15.18 | 13.89 | 9,690.00 |
| 09 Jun 2024 | 15.10 | 0.200 | 1.34% | 14.87 | 15.45 | 14.46 | 32,215.00 |
| 08 Jun 2024 | 14.90 | 0.850 | 6.05% | 14.06 | 16.12 | 14.03 | 125,114.00 |
| 07 Jun 2024 | 14.05 | -2.12 | -13.11% | 15.99 | 16.22 | 13.09 | 160,199.00 |
| 06 Jun 2024 | 16.17 | 1.96 | 13.79% | 13.02 | 18.34 | 13.02 | 432,941.00 |
| 05 Jun 2024 | 14.21 | 0.810 | 6.04% | 13.02 | 14.58 | 12.67 | 52,512.00 |
| 04 Jun 2024 | 13.40 | 0.290 | 2.21% | 13.02 | 13.40 | 12.67 | 14,749.00 |
| 03 Jun 2024 | 13.11 | -0.130 | -0.98% | 13.24 | 13.60 | 13.09 | 12,010.00 |
| 02 Jun 2024 | 13.24 | -0.070 | -0.53% | 13.31 | 13.70 | 13.05 | 21,492.00 |
| 01 Jun 2024 | 13.31 | -0.340 | -2.49% | 13.65 | 13.65 | 13.30 | 13,387.00 |
| 31 May 2024 | 13.65 | -0.200 | -1.44% | 13.85 | 13.94 | 13.48 | 10,750.00 |
| 30 May 2024 | 13.85 | -0.110 | -0.79% | 14.18 | 14.21 | 13.45 | 10,027.00 |
| 29 May 2024 | 13.96 | 0.140 | 1.01% | 14.07 | 14.68 | 13.96 | 15,297.00 |
| 28 May 2024 | 13.82 | -0.350 | -2.47% | 14.18 | 14.19 | 13.54 | 3,263.00 |
| 27 May 2024 | 14.17 | 0.010 | 0.07% | 14.07 | 14.53 | 13.81 | 27,522.00 |
| 26 May 2024 | 14.16 | -0.050 | -0.35% | 14.23 | 14.34 | 13.92 | 10,996.00 |
| 25 May 2024 | 14.21 | -0.200 | -1.39% | 14.44 | 14.70 | 14.15 | 12,569.00 |
| 24 May 2024 | 14.41 | 0.460 | 3.30% | 13.97 | 14.47 | 13.56 | 23,369.00 |
| 23 May 2024 | 13.95 | -0.510 | -3.53% | 14.39 | 14.43 | 13.14 | 19,962.00 |
| 22 May 2024 | 14.46 | 0.020 | 0.14% | 14.42 | 14.51 | 14.38 | 2,821.00 |
| 21 May 2024 | 14.44 | 0.300 | 2.12% | 14.06 | 14.84 | 13.73 | 53,681.00 |
| 20 May 2024 | 14.14 | 1.34 | 10.47% | 12.87 | 14.17 | 12.55 | 28,004.00 |
| 19 May 2024 | 12.80 | -0.650 | -4.83% | 13.24 | 13.59 | 12.68 | 15,974.00 |
| 18 May 2024 | 13.45 | -0.100 | -0.74% | 13.24 | 13.51 | 13.24 | 548.00 |
| 17 May 2024 | 13.55 | 0.300 | 2.26% | 13.22 | 13.88 | 13.04 | 19,555.00 |
| 16 May 2024 | 13.25 | -0.560 | -4.06% | 13.81 | 13.91 | 12.95 | 23,267.00 |
| 15 May 2024 | 13.81 | 0.500 | 3.76% | 13.33 | 14.00 | 13.00 | 29,155.00 |
| 14 May 2024 | 13.31 | -0.690 | -4.93% | 14.02 | 14.33 | 13.26 | 24,508.00 |
| 13 May 2024 | 14.00 | -0.910 | -6.10% | 14.70 | 14.93 | 13.62 | 572,191.00 |
| 12 May 2024 | 14.91 | 0.460 | 3.18% | 14.51 | 15.13 | 14.51 | 288.00 |
| 11 May 2024 | 14.45 | -0.050 | -0.34% | 13.64 | 14.65 | 13.63 | 3,498.00 |
| 10 May 2024 | 14.50 | -0.110 | -0.75% | 14.47 | 14.67 | 14.41 | 4,379.00 |
| 09 May 2024 | 14.61 | 1.71 | 13.26% | 13.19 | 16.73 | 12.90 | 518,307.00 |
| 08 May 2024 | 12.90 | -0.120 | -0.92% | 12.90 | 12.90 | 11.99 | 14,689.00 |
| 07 May 2024 | 13.02 | 0.110 | 0.85% | 12.90 | 13.07 | 12.66 | 4,220.00 |
| 06 May 2024 | 12.91 | 0.140 | 1.10% | 12.80 | 13.82 | 12.78 | 53,069.00 |
| 05 May 2024 | 12.77 | -0.290 | -2.22% | 14.31 | 14.31 | 12.39 | 57,179.00 |
| 04 May 2024 | 13.06 | -1.40 | -9.68% | 14.08 | 14.21 | 12.99 | 22,769.00 |
| 03 May 2024 | 14.46 | 3.20 | 28.42% | 11.29 | 15.06 | 11.29 | 192,226.00 |
| 02 May 2024 | 11.26 | -0.040 | -0.35% | 11.29 | 11.34 | 10.96 | 4,489.00 |
| 01 May 2024 | 11.30 | -0.010 | -0.09% | 11.27 | 11.34 | 11.15 | 1,272.00 |
| 30 Abr 2024 | 11.31 | -0.390 | -3.33% | 12.04 | 12.12 | 10.75 | 23,869.00 |
| 29 Abr 2024 | 11.70 | -0.340 | -2.82% | 13.22 | 13.22 | 11.67 | 28,933.00 |
| 28 Abr 2024 | 12.04 | 0.010 | 0.08% | 12.00 | 12.90 | 12.00 | 8,909.00 |
| 27 Abr 2024 | 12.03 | 0.050 | 0.42% | 12.00 | 12.03 | 11.46 | 2,464.00 |
| 26 Abr 2024 | 11.98 | -0.180 | -1.48% | 12.80 | 12.80 | 11.88 | 7,506.00 |
| 25 Abr 2024 | 12.16 | -0.190 | -1.54% | 12.80 | 12.80 | 11.80 | 7,730.00 |
| 24 Abr 2024 | 12.35 | -0.910 | -6.86% | 12.85 | 13.50 | 12.35 | 45,233.00 |
| 23 Abr 2024 | 13.26 | 0.520 | 4.08% | 13.15 | 13.26 | 13.15 | 160.00 |
| 22 Abr 2024 | 12.74 | -0.060 | -0.47% | 13.22 | 13.22 | 12.64 | 23,640.00 |
| 21 Abr 2024 | 12.80 | 0.620 | 5.09% | 13.22 | 13.22 | 12.57 | 39,943.00 |
| 20 Abr 2024 | 12.18 | 0.150 | 1.25% | 12.00 | 12.19 | 11.85 | 299.00 |
| 19 Abr 2024 | 12.03 | 0.590 | 5.16% | 11.75 | 12.33 | 10.86 | 54,863.00 |
| 18 Abr 2024 | 11.44 | 0.020 | 0.18% | 11.42 | 11.55 | 11.13 | 273.00 |
| 17 Abr 2024 | 11.42 | -0.530 | -4.44% | 11.84 | 12.02 | 10.94 | 26,123.00 |
| 16 Abr 2024 | 11.95 | 0.110 | 0.93% | 11.84 | 12.16 | 11.30 | 53,040.00 |
| 15 Abr 2024 | 11.84 | -0.380 | -3.11% | 12.06 | 12.84 | 11.19 | 29,942.00 |
| 14 Abr 2024 | 12.22 | 0.990 | 8.82% | 11.18 | 12.37 | 10.62 | 33,677.00 |
| 13 Abr 2024 | 11.23 | -1.71 | -13.21% | 12.86 | 13.56 | 9.47 | 57,938.00 |
| 12 Abr 2024 | 12.94 | -3.60 | -21.77% | 16.88 | 16.92 | 10.67 | 75,464.00 |
| 11 Abr 2024 | 16.54 | -0.270 | -1.61% | 16.88 | 17.24 | 16.41 | 7,064.00 |
| 10 Abr 2024 | 16.81 | -0.130 | -0.77% | 16.98 | 17.14 | 15.96 | 13,245.00 |
| 09 Abr 2024 | 16.94 | -1.31 | -7.18% | 18.25 | 18.29 | 16.92 | 8,801.00 |
| 08 Abr 2024 | 18.25 | 0.480 | 2.70% | 17.70 | 18.40 | 17.36 | 17,092.00 |
| 07 Abr 2024 | 17.77 | 0.710 | 4.16% | 17.40 | 17.86 | 17.33 | 15,146.00 |
| 06 Abr 2024 | 17.06 | 0.030 | 0.18% | 17.03 | 17.20 | 16.91 | 495.00 |
| 05 Abr 2024 | 17.03 | -0.580 | -3.29% | 17.55 | 17.65 | 16.42 | 16,099.00 |
| 04 Abr 2024 | 17.61 | 0.050 | 0.28% | 17.55 | 18.01 | 17.16 | 10,694.00 |
| 03 Abr 2024 | 17.56 | -0.320 | -1.79% | 17.88 | 18.36 | 17.01 | 28,732.00 |
| 02 Abr 2024 | 17.88 | -1.26 | -6.58% | 19.11 | 19.11 | 17.08 | 28,514.00 |
| 01 Abr 2024 | 19.14 | -0.360 | -1.85% | 19.59 | 19.66 | 18.20 | 14,082.00 |
| 31 Mar 2024 | 19.50 | 0.200 | 1.04% | 19.34 | 19.58 | 19.29 | 359.00 |
| 30 Mar 2024 | 19.30 | -0.950 | -4.69% | 20.09 | 20.61 | 19.17 | 19,080.00 |
| 29 Mar 2024 | 20.25 | 0.150 | 0.75% | 20.09 | 20.42 | 20.00 | 398.00 |
| 28 Mar 2024 | 20.10 | 0.150 | 0.75% | 20.00 | 20.30 | 19.44 | 31,402.00 |
