Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
NRGEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 Jun 2024 | 0.083675 | 0.005359 | 6.84% | 0.068183 | 0.111787 | 0.068179 | 1,675,362.00 |
| 28 Jun 2024 | 0.078316 | -0.013097 | -14.33% | 0.069584 | 0.113338 | 0.069584 | 1,328,899.00 |
| 27 Jun 2024 | 0.091413 | 0.014604 | 19.01% | 0.068815 | 0.112183 | 0.068815 | 1,708,180.00 |
| 26 Jun 2024 | 0.076809 | -0.035067 | -31.34% | 0.108664 | 2.56 | 0.0701 | 2,775,237.00 |
| 25 Jun 2024 | 0.111876 | 0.015118 | 15.62% | 0.096614 | 0.111882 | 0.067972 | 1,715,278.00 |
| 24 Jun 2024 | 0.096758 | -0.01814 | -15.79% | 0.071464 | 0.117221 | 0.069002 | 1,547,923.00 |
| 23 Jun 2024 | 0.114898 | 0.029113 | 33.94% | 0.072622 | 0.119467 | 0.072622 | 1,595,480.00 |
| 22 Jun 2024 | 0.085784 | -0.005351 | -5.87% | 0.096604 | 0.118525 | 0.074528 | 1,669,318.00 |
| 21 Jun 2024 | 0.091136 | 0.005034 | 5.85% | 0.07335 | 0.119413 | 0.073217 | 1,633,937.00 |
| 20 Jun 2024 | 0.086101 | -0.022568 | -20.77% | 0.108664 | 0.119615 | 0.075326 | 1,560,393.00 |
| 19 Jun 2024 | 0.108669 | 0.028659 | 35.82% | 0.073423 | 0.119226 | 0.073103 | 1,567,267.00 |
| 18 Jun 2024 | 0.08001 | -0.012215 | -13.24% | 0.074948 | 0.12051 | 0.073254 | 1,409,440.00 |
| 17 Jun 2024 | 0.092225 | -0.027961 | -23.26% | 0.076338 | 2.76 | 0.075392 | 1,868,302.00 |
| 16 Jun 2024 | 0.120186 | 0.004431 | 3.83% | 0.116364 | 0.122957 | 0.113654 | 1,385,061.00 |
| 15 Jun 2024 | 0.115755 | -0.002861 | -2.41% | 0.122246 | 0.122553 | 0.113602 | 1,434,535.00 |
| 14 Jun 2024 | 0.118616 | -0.002779 | -2.29% | 0.075339 | 0.124475 | 0.075209 | 1,184,269.00 |
| 13 Jun 2024 | 0.121395 | 0.002077 | 1.74% | 0.076431 | 2.77 | 0.076156 | 1,158,633.00 |
| 12 Jun 2024 | 0.119318 | 0.003162 | 2.72% | 0.075959 | 0.127876 | 0.075945 | 1,306,927.00 |
| 11 Jun 2024 | 0.116155 | -0.007705 | -6.22% | 0.0781 | 0.126591 | 0.0781 | 1,344,541.00 |
| 10 Jun 2024 | 0.12386 | 0.00035 | 0.28% | 0.076338 | 2.88 | 0.076338 | 1,840,365.00 |
| 09 Jun 2024 | 0.12351 | 0.005251 | 4.44% | 0.118229 | 0.128683 | 0.118002 | 1,194,646.00 |
| 08 Jun 2024 | 0.118259 | -0.00257 | -2.13% | 0.077693 | 0.12829 | 0.077693 | 1,225,852.00 |
| 07 Jun 2024 | 0.120828 | -0.003286 | -2.65% | 0.129292 | 0.134589 | 0.119369 | 1,320,078.00 |
| 06 Jun 2024 | 0.124114 | -0.007216 | -5.49% | 0.132031 | 0.135792 | 0.121118 | 1,295,201.00 |
| 05 Jun 2024 | 0.13133 | 0.011391 | 9.50% | 0.076338 | 2.90 | 0.076338 | 1,665,032.00 |
| 04 Jun 2024 | 0.119939 | -0.004344 | -3.50% | 0.076338 | 0.133294 | 0.076338 | 1,158,723.00 |
| 03 Jun 2024 | 0.124283 | -0.000692 | -0.55% | 0.075518 | 0.13314 | 0.07541 | 1,402,307.00 |
| 02 Jun 2024 | 0.124976 | 0.005762 | 4.83% | 0.075556 | 0.129851 | 0.075536 | 1,333,248.00 |
| 01 Jun 2024 | 0.119214 | 0.00162 | 1.38% | 0.075416 | 0.129064 | 0.075244 | 1,194,834.00 |
| 31 May 2024 | 0.117594 | -0.013003 | -9.96% | 0.076329 | 0.130766 | 0.076326 | 1,070,406.00 |
| 30 May 2024 | 0.130597 | 0.015492 | 13.46% | 0.075752 | 0.15546 | 0.075752 | 1,235,782.00 |
| 29 May 2024 | 0.115105 | -0.023499 | -16.95% | 0.122116 | 0.15686 | 0.076121 | 1,189,854.00 |
| 28 May 2024 | 0.138604 | 0.02237 | 19.25% | 0.077252 | 0.154757 | 0.077227 | 1,347,997.00 |
| 27 May 2024 | 0.116234 | 0.007572 | 6.97% | 0.171816 | 2.81 | 0.091434 | 2,015,549.00 |
| 26 May 2024 | 0.108662 | -0.003073 | -2.75% | 0.077307 | 0.139823 | 0.077245 | 1,298,637.00 |
| 25 May 2024 | 0.111736 | 0.031397 | 39.08% | 0.080291 | 0.138513 | 0.07914 | 1,425,420.00 |
| 24 May 2024 | 0.080338 | -0.016828 | -17.32% | 0.117138 | 0.137182 | 0.077606 | 1,420,286.00 |
| 23 May 2024 | 0.097166 | -0.001712 | -1.73% | 0.077402 | 0.140488 | 0.077292 | 1,538,581.00 |
| 22 May 2024 | 0.098878 | 0.000336 | 0.34% | 0.077881 | 0.140554 | 0.077853 | 1,404,248.00 |
| 21 May 2024 | 0.098542 | 0.007539 | 8.28% | 0.079181 | 0.142531 | 0.078621 | 1,477,277.00 |
| 20 May 2024 | 0.091003 | -0.021023 | -18.77% | 0.171816 | 2.75 | 0.077505 | 1,669,013.00 |
| 19 May 2024 | 0.112026 | -0.017452 | -13.48% | 0.134827 | 0.135561 | 0.110822 | 1,186,695.00 |
| 18 May 2024 | 0.129478 | -0.000497 | -0.38% | 0.074568 | 0.150446 | 0.074522 | 1,090,462.00 |
| 17 May 2024 | 0.129975 | -0.014184 | -9.84% | 0.072708 | 0.150891 | 0.072708 | 1,084,527.00 |
| 16 May 2024 | 0.14416 | 0.027349 | 23.41% | 0.073697 | 0.147253 | 0.073539 | 1,124,669.00 |
| 15 May 2024 | 0.116811 | 0.004612 | 4.11% | 0.068942 | 0.14854 | 0.068926 | 1,133,160.00 |
| 14 May 2024 | 0.112198 | -0.031137 | -21.72% | 0.135176 | 0.140057 | 0.103148 | 1,088,675.00 |
| 13 May 2024 | 0.143335 | 0.026803 | 23.00% | 0.171816 | 1.05 | 0.102919 | 1,698,517.00 |
| 12 May 2024 | 0.116532 | 0.005825 | 5.26% | 0.102319 | 0.141582 | 0.102319 | 1,084,711.00 |
| 11 May 2024 | 0.110708 | 0.00469 | 4.42% | 0.06843 | 0.139879 | 0.068407 | 1,173,171.00 |
| 10 May 2024 | 0.106018 | -0.000967 | -0.90% | 0.107059 | 0.173337 | 0.070604 | 1,167,481.00 |
| 09 May 2024 | 0.106985 | 0.006473 | 6.44% | 0.100794 | 0.170582 | 0.100794 | 1,165,556.00 |
| 08 May 2024 | 0.100512 | -0.04525 | -31.04% | 0.171816 | 0.173519 | 0.10049 | 1,062,946.00 |
| 07 May 2024 | 0.145762 | -0.003897 | -2.60% | 0.125694 | 0.159205 | 0.106405 | 1,026,416.00 |
| 06 May 2024 | 0.149659 | -0.011558 | -7.17% | 0.180364 | 2.70 | 0.088823 | 1,475,705.00 |
| 05 May 2024 | 0.161217 | 0.021149 | 15.10% | 0.161748 | 0.177545 | 0.118803 | 909,310.00 |
| 04 May 2024 | 0.140068 | -0.025521 | -15.41% | 0.07077 | 0.179453 | 0.070714 | 981,126.00 |
| 03 May 2024 | 0.165589 | 0.025525 | 18.22% | 0.107504 | 0.186314 | 0.099033 | 884,861.00 |
| 02 May 2024 | 0.140063 | 0.031582 | 29.11% | 0.170593 | 0.187909 | 0.097488 | 983,564.00 |
| 01 May 2024 | 0.108481 | 0.021708 | 25.02% | 0.068784 | 0.202536 | 0.068784 | 820,118.00 |
| 30 Abr 2024 | 0.086774 | -0.12343 | -58.72% | 0.072024 | 0.206845 | 0.071934 | 822,574.00 |
| 29 Abr 2024 | 0.210204 | 0.10602 | 101.76% | 0.180364 | 2.59 | 0.085997 | 1,881,415.00 |
| 28 Abr 2024 | 0.104184 | -0.094033 | -47.44% | 0.198456 | 0.212142 | 0.071845 | 1,078,325.00 |
| 27 Abr 2024 | 0.198217 | 0.074072 | 59.67% | 0.137765 | 0.211303 | 0.092553 | 1,108,232.00 |
| 26 Abr 2024 | 0.124145 | -0.005152 | -3.98% | 0.144376 | 0.214409 | 0.091406 | 1,056,252.00 |
| 25 Abr 2024 | 0.129297 | -0.05168 | -28.56% | 0.072719 | 0.213516 | 0.072719 | 1,034,872.00 |
| 24 Abr 2024 | 0.180977 | 0.025888 | 16.69% | 0.075265 | 0.222192 | 0.075228 | 936,353.00 |
| 23 Abr 2024 | 0.155089 | -0.008139 | -4.99% | 0.075868 | 0.217917 | 0.075868 | 1,063,897.00 |
| 22 Abr 2024 | 0.163228 | 0.055702 | 51.80% | 0.180364 | 2.76 | 0.088823 | 1,435,788.00 |
| 21 Abr 2024 | 0.107526 | -0.040769 | -27.49% | 0.145499 | 0.218133 | 0.092335 | 1,073,038.00 |
| 20 Abr 2024 | 0.148294 | 0.036375 | 32.50% | 0.202793 | 0.21457 | 0.09569 | 894,421.00 |
| 19 Abr 2024 | 0.111919 | -0.085077 | -43.19% | 0.180364 | 0.214368 | 0.088823 | 1,045,897.00 |
| 18 Abr 2024 | 0.196996 | 0.104913 | 113.93% | 0.069709 | 0.213412 | 0.06925 | 897,343.00 |
| 17 Abr 2024 | 0.092083 | -0.116133 | -55.78% | 0.072743 | 0.215793 | 0.072594 | 876,382.00 |
| 16 Abr 2024 | 0.208215 | 0.002835 | 1.38% | 0.174493 | 0.213911 | 0.122401 | 926,595.00 |
| 15 Abr 2024 | 0.20538 | -0.006362 | -3.00% | 0.078522 | 2.76 | 0.078087 | 1,470,446.00 |
| 14 Abr 2024 | 0.211742 | 0.036004 | 20.49% | 0.16419 | 0.223086 | 0.12689 | 865,033.00 |
| 13 Abr 2024 | 0.175738 | 0.023855 | 15.71% | 0.171064 | 0.228538 | 0.076522 | 861,828.00 |
| 12 Abr 2024 | 0.151883 | 0.015372 | 11.26% | 0.137294 | 0.23743 | 0.079259 | 811,126.00 |
| 11 Abr 2024 | 0.136512 | -0.070986 | -34.21% | 0.079303 | 0.235209 | 0.079283 | 894,961.00 |
| 10 Abr 2024 | 0.207498 | 0.061437 | 42.06% | 0.196278 | 0.231875 | 0.135912 | 736,929.00 |
| 09 Abr 2024 | 0.146061 | -0.072049 | -33.03% | 0.079755 | 0.233962 | 0.079681 | 756,638.00 |
| 08 Abr 2024 | 0.21811 | -0.001144 | -0.52% | 0.078522 | 2.86 | 0.078087 | 1,304,839.00 |
| 07 Abr 2024 | 0.219254 | 0.014768 | 7.22% | 0.20414 | 0.230244 | 0.077019 | 704,770.00 |
| 06 Abr 2024 | 0.204486 | 0.06952 | 51.51% | 0.134487 | 0.223585 | 0.075672 | 808,703.00 |
| 05 Abr 2024 | 0.134966 | -0.067232 | -33.25% | 0.137895 | 0.220192 | 0.133832 | 979,641.00 |
| 04 Abr 2024 | 0.202199 | -0.014117 | -6.53% | 0.073664 | 0.221164 | 0.073664 | 776,038.00 |
| 03 Abr 2024 | 0.216316 | 0.082401 | 61.53% | 0.073729 | 0.216632 | 0.073374 | 920,446.00 |
| 02 Abr 2024 | 0.133915 | -0.027974 | -17.28% | 0.078522 | 0.220115 | 0.078087 | 865,239.00 |
| 01 Abr 2024 | 0.161889 | -0.03235 | -16.65% | 0.244058 | 2.88 | 0.132546 | 1,461,990.00 |
| 31 Mar 2024 | 0.194239 | 0.046917 | 31.85% | 0.22357 | 0.225972 | 0.134877 | 933,870.00 |
| 30 Mar 2024 | 0.147322 | -0.050987 | -25.71% | 0.078587 | 0.225594 | 0.078521 | 850,350.00 |
