SNTEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 Jun 2024 | 0.032688 | -0.000233 | -0.71% | 0.032921 | 0.032921 | 0.032633 | 81,497.00 |
31 May 2024 | 0.032921 | -0.000508 | -1.52% | 0.033429 | 0.033429 | 0.032525 | 48,693.00 |
30 May 2024 | 0.033429 | -0.000549 | -1.62% | 0.034604 | 0.034604 | 0.032904 | 123,098.00 |
29 May 2024 | 0.033978 | 0.000344 | 1.02% | 0.034604 | 0.034604 | 0.033673 | 104,593.00 |
28 May 2024 | 0.033634 | -0.00097 | -2.80% | 0.034604 | 0.034604 | 0.033305 | 53,978.00 |
27 May 2024 | 0.034604 | 0.001204 | 3.60% | 0.033253 | 0.034901 | 0.032926 | 443,444.00 |
26 May 2024 | 0.0334 | -0.000506 | -1.49% | 0.033906 | 0.0355 | 0.033396 | 2,046,040.00 |
25 May 2024 | 0.033906 | 0.000347 | 1.03% | 0.033559 | 0.033988 | 0.033559 | 42,220.00 |
24 May 2024 | 0.033559 | -0.000374 | -1.10% | 0.033933 | 0.034 | 0.033099 | 687,273.00 |
23 May 2024 | 0.033933 | -0.00158 | -4.45% | 0.035513 | 0.035513 | 0.033026 | 169,431.00 |
22 May 2024 | 0.035513 | 0.00 | 0.00% | 0.035513 | 0.035513 | 0.035513 | 0.00 |
21 May 2024 | 0.035513 | -0.000026 | -0.07% | 0.035418 | 0.035625 | 0.034744 | 3,115,867.00 |
20 May 2024 | 0.035539 | 0.002379 | 7.17% | 0.033002 | 0.035689 | 0.032989 | 1,468,296.00 |
19 May 2024 | 0.03316 | -0.000966 | -2.83% | 0.033204 | 0.034272 | 0.032919 | 895,455.00 |
18 May 2024 | 0.034126 | -0.000211 | -0.61% | 0.033204 | 0.034198 | 0.033204 | 84,008.00 |
17 May 2024 | 0.034337 | 0.001133 | 3.41% | 0.033204 | 0.03456 | 0.032899 | 324,224.00 |
16 May 2024 | 0.033204 | -0.000303 | -0.90% | 0.033507 | 0.033666 | 0.032907 | 572,297.00 |
15 May 2024 | 0.033507 | 0.00072 | 2.20% | 0.032787 | 0.03382 | 0.03215 | 258,032.00 |
14 May 2024 | 0.032787 | -0.004295 | -11.58% | 0.033832 | 0.033832 | 0.032511 | 670,106.00 |
13 May 2024 | 0.037082 | 0.000696 | 1.91% | 0.036338 | 0.038261 | 0.035919 | 0.00 |
12 May 2024 | 0.036386 | 0.00 | 0.00% | 0.036386 | 0.036386 | 0.036386 | 0.00 |
11 May 2024 | 0.036386 | 0.00 | 0.00% | 0.036386 | 0.036386 | 0.036386 | 0.00 |
10 May 2024 | 0.036386 | 0.00 | 0.00% | 0.036386 | 0.036386 | 0.036386 | 0.00 |
09 May 2024 | 0.036386 | 0.001112 | 3.15% | 0.036086 | 0.0364 | 0.035 | 298,911.00 |
08 May 2024 | 0.035274 | -0.001089 | -2.99% | 0.036086 | 0.036086 | 0.03457 | 921,889.00 |
07 May 2024 | 0.036363 | 0.000277 | 0.77% | 0.036086 | 0.036735 | 0.035785 | 838,047.00 |
06 May 2024 | 0.036086 | -0.002136 | -5.59% | 0.038252 | 0.038372 | 0.036034 | 791,580.00 |
05 May 2024 | 0.038222 | 0.001023 | 2.75% | 0.037199 | 0.038702 | 0.036565 | 831,349.00 |
04 May 2024 | 0.037199 | 0.00 | 0.00% | 0.037199 | 0.037199 | 0.037199 | 0.00 |
03 May 2024 | 0.037199 | 0.002511 | 7.24% | 0.035442 | 0.037308 | 0.035378 | 916,538.00 |
02 May 2024 | 0.034688 | -0.000257 | -0.74% | 0.035442 | 0.035514 | 0.034507 | 98,895.00 |
01 May 2024 | 0.034945 | -0.000497 | -1.40% | 0.035442 | 0.035442 | 0.034945 | 285.00 |
30 Abr 2024 | 0.035442 | -0.000807 | -2.23% | 0.037493 | 0.037493 | 0.034238 | 207,396.00 |
29 Abr 2024 | 0.036249 | -0.001244 | -3.32% | 0.0404 | 0.041825 | 0.03597 | 124,409.00 |
28 Abr 2024 | 0.037493 | -0.000657 | -1.72% | 0.038628 | 0.038967 | 0.037493 | 158,521.00 |
27 Abr 2024 | 0.03815 | -0.000473 | -1.22% | 0.038623 | 0.038623 | 0.037 | 128,570.00 |
26 Abr 2024 | 0.038623 | 0.00065 | 1.71% | 0.0378 | 0.03912 | 0.0375 | 138,695.00 |
25 Abr 2024 | 0.037973 | -0.001711 | -4.31% | 0.0378 | 0.038999 | 0.037761 | 31,648.00 |
24 Abr 2024 | 0.039684 | -0.000116 | -0.29% | 0.0404 | 0.044129 | 0.039684 | 6,170,523.00 |
23 Abr 2024 | 0.0398 | 0.00142 | 3.70% | 0.0378 | 0.040 | 0.0378 | 1,512.00 |
22 Abr 2024 | 0.03838 | 0.00058 | 1.53% | 0.0378 | 0.03838 | 0.0378 | 390.00 |
21 Abr 2024 | 0.0378 | 0.001861 | 5.18% | 0.038805 | 0.038822 | 0.03763 | 182,898.00 |
20 Abr 2024 | 0.035939 | -0.000108 | -0.30% | 0.036047 | 0.036047 | 0.03545 | 1,737.00 |
19 Abr 2024 | 0.036047 | 0.001436 | 4.15% | 0.035883 | 0.037263 | 0.033848 | 70,530.00 |
18 Abr 2024 | 0.034611 | 0.000261 | 0.76% | 0.034073 | 0.034611 | 0.034073 | 2,164.00 |
17 Abr 2024 | 0.03435 | -0.000773 | -2.20% | 0.03476 | 0.035516 | 0.03354 | 19,037.00 |
16 Abr 2024 | 0.035123 | 0.000363 | 1.04% | 0.03476 | 0.035515 | 0.033363 | 194,977.00 |
15 Abr 2024 | 0.03476 | -0.000496 | -1.41% | 0.03564 | 0.038 | 0.033564 | 337,816.00 |
14 Abr 2024 | 0.035256 | 0.000206 | 0.59% | 0.035074 | 0.037283 | 0.033092 | 511,327.00 |
13 Abr 2024 | 0.03505 | -0.004233 | -10.78% | 0.03938 | 0.040204 | 0.031415 | 1,799,713.00 |
12 Abr 2024 | 0.039283 | -0.005697 | -12.67% | 0.04407 | 0.046386 | 0.03628 | 3,227,657.00 |
11 Abr 2024 | 0.04498 | 0.00091 | 2.06% | 0.04407 | 0.045254 | 0.043561 | 212,171.00 |
10 Abr 2024 | 0.04407 | 0.00031 | 0.71% | 0.043457 | 0.044482 | 0.04196 | 129,773.00 |
09 Abr 2024 | 0.04376 | -0.001624 | -3.58% | 0.045384 | 0.045384 | 0.042953 | 1,973,067.00 |
08 Abr 2024 | 0.045384 | 0.001865 | 4.29% | 0.043022 | 0.045738 | 0.042849 | 1,430,943.00 |
07 Abr 2024 | 0.043519 | 0.002449 | 5.96% | 0.04177 | 0.043795 | 0.0415 | 384,550.00 |
06 Abr 2024 | 0.04107 | 0.000039 | 0.10% | 0.041031 | 0.04107 | 0.041031 | 488.00 |
05 Abr 2024 | 0.041031 | 0.000218 | 0.53% | 0.040361 | 0.041551 | 0.039247 | 55,735.00 |
04 Abr 2024 | 0.040813 | 0.000452 | 1.12% | 0.040361 | 0.04213 | 0.039234 | 39,137.00 |
03 Abr 2024 | 0.040361 | -0.00000300 | -0.01% | 0.040364 | 0.042161 | 0.039 | 163,508.00 |
02 Abr 2024 | 0.040364 | -0.004017 | -9.05% | 0.044381 | 0.044381 | 0.039894 | 297,031.00 |
01 Abr 2024 | 0.044381 | -0.00188 | -4.06% | 0.047208 | 0.047354 | 0.0429 | 354,587.00 |
31 Mar 2024 | 0.046261 | -0.000086 | -0.19% | 0.046347 | 0.046347 | 0.046077 | 2,704.00 |
30 Mar 2024 | 0.046347 | -0.001344 | -2.82% | 0.048405 | 0.048405 | 0.046251 | 449,237.00 |
29 Mar 2024 | 0.047691 | -0.000714 | -1.48% | 0.048405 | 0.048405 | 0.047537 | 13,777.00 |
28 Mar 2024 | 0.048405 | 0.003216 | 7.12% | 0.045189 | 0.048995 | 0.045141 | 785,625.00 |
27 Mar 2024 | 0.045189 | -0.000705 | -1.54% | 0.044143 | 0.047957 | 0.044143 | 660,823.00 |
26 Mar 2024 | 0.045894 | 0.001782 | 4.04% | 0.044143 | 0.04614 | 0.044143 | 316,808.00 |
25 Mar 2024 | 0.044112 | 0.00259 | 6.24% | 0.042589 | 0.044827 | 0.042246 | 905,364.00 |
24 Mar 2024 | 0.041522 | 0.000692 | 1.69% | 0.040919 | 0.041676 | 0.04091 | 2,715.00 |
23 Mar 2024 | 0.04083 | -0.000144 | -0.35% | 0.041233 | 0.041507 | 0.04083 | 160,860.00 |
22 Mar 2024 | 0.040974 | -0.000241 | -0.58% | 0.041233 | 0.041366 | 0.040562 | 4,086.00 |
21 Mar 2024 | 0.041215 | 0.001129 | 2.82% | 0.04021 | 0.042051 | 0.039713 | 531,612.00 |
20 Mar 2024 | 0.040086 | 0.001583 | 4.11% | 0.042641 | 0.042641 | 0.035465 | 993,218.00 |
19 Mar 2024 | 0.038503 | -0.00318 | -7.63% | 0.042641 | 0.042641 | 0.038001 | 50,617.00 |
18 Mar 2024 | 0.041683 | -0.000958 | -2.25% | 0.042413 | 0.042413 | 0.041289 | 6,140.00 |
17 Mar 2024 | 0.042641 | 0.001607 | 3.92% | 0.041034 | 0.043029 | 0.038201 | 424,733.00 |
16 Mar 2024 | 0.041034 | -0.003808 | -8.49% | 0.044774 | 0.046247 | 0.040209 | 721,992.00 |
15 Mar 2024 | 0.044842 | -0.003217 | -6.69% | 0.049176 | 0.049176 | 0.041223 | 1,326,955.00 |
14 Mar 2024 | 0.048059 | -0.002534 | -5.01% | 0.050757 | 0.0508 | 0.047054 | 513,195.00 |
13 Mar 2024 | 0.050593 | 0.000503 | 1.00% | 0.049883 | 0.050593 | 0.049708 | 7,440.00 |
12 Mar 2024 | 0.05009 | -0.000903 | -1.77% | 0.047088 | 0.050744 | 0.047088 | 31,858.00 |
11 Mar 2024 | 0.050993 | 0.00398 | 8.47% | 0.046789 | 0.051229 | 0.04503 | 3,390,725.00 |
10 Mar 2024 | 0.047013 | -0.000796 | -1.66% | 0.047721 | 0.048771 | 0.045676 | 953,664.00 |
09 Mar 2024 | 0.047809 | 0.001565 | 3.38% | 0.046552 | 0.047927 | 0.045771 | 806,604.00 |
08 Mar 2024 | 0.046244 | 0.002151 | 4.88% | 0.044093 | 0.046995 | 0.044 | 743,899.00 |
07 Mar 2024 | 0.044093 | -0.000092 | -0.21% | 0.044093 | 0.044093 | 0.044093 | 0.00 |
06 Mar 2024 | 0.044185 | 0.001941 | 4.59% | 0.042565 | 0.04464 | 0.041531 | 1,070,940.00 |
05 Mar 2024 | 0.042244 | -0.002588 | -5.77% | 0.043704 | 0.047455 | 0.037389 | 11,515,271.00 |
04 Mar 2024 | 0.044832 | -0.001038 | -2.26% | 0.045163 | 0.045648 | 0.044534 | 477,171.00 |
03 Mar 2024 | 0.04587 | 0.002221 | 5.09% | 0.043704 | 0.05644 | 0.043704 | 8,986,380.00 |
02 Mar 2024 | 0.043649 | -0.000055 | -0.13% | 0.04383 | 0.044182 | 0.042909 | 34,597.00 |