Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
APEEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 1.15 | 0.020 | 1.77% | 1.14 | 1.23 | 1.13 | 391.00 |
| 08 May 2024 | 1.13 | -0.070 | -5.83% | 1.19 | 1.30 | 1.12 | 2,809.00 |
| 07 May 2024 | 1.20 | 0.040 | 3.45% | 1.24 | 1.24 | 1.16 | 556.00 |
| 06 May 2024 | 1.16 | -0.030 | -2.52% | 1.15 | 1.26 | 1.13 | 6,939.00 |
| 05 May 2024 | 1.19 | 0.080 | 7.21% | 1.20 | 1.20 | 1.14 | 261.00 |
| 04 May 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 0.00 |
| 03 May 2024 | 1.11 | -0.010 | -0.89% | 1.18 | 1.20 | 1.11 | 664.00 |
| 02 May 2024 | 1.12 | -0.010 | -0.88% | 1.12 | 1.12 | 1.12 | 88.00 |
| 01 May 2024 | 1.13 | -0.010 | -0.88% | 1.14 | 1.15 | 1.03 | 6,565.00 |
| 30 Abr 2024 | 1.14 | -0.060 | -5.00% | 1.15 | 1.26 | 1.12 | 2,866.00 |
| 29 Abr 2024 | 1.20 | -0.070 | -5.51% | 1.20 | 1.20 | 1.15 | 480.00 |
| 28 Abr 2024 | 1.27 | 0.020 | 1.60% | 1.29 | 1.29 | 1.20 | 2,023.00 |
| 27 Abr 2024 | 1.25 | -0.040 | -3.10% | 1.25 | 1.31 | 1.17 | 1,004.00 |
| 26 Abr 2024 | 1.29 | 0.120 | 10.26% | 1.14 | 1.34 | 1.12 | 6,918.00 |
| 25 Abr 2024 | 1.17 | 0.00 | 0.00% | 1.17 | 1.17 | 1.17 | 0.00 |
| 24 Abr 2024 | 1.17 | -0.050 | -4.10% | 1.21 | 1.27 | 1.17 | 3,514.00 |
| 23 Abr 2024 | 1.22 | -0.040 | -3.17% | 1.27 | 1.28 | 1.22 | 4,682.00 |
| 22 Abr 2024 | 1.26 | 0.060 | 5.00% | 1.23 | 1.27 | 1.22 | 5,028.00 |
| 21 Abr 2024 | 1.20 | -0.030 | -2.44% | 1.24 | 1.29 | 1.19 | 4,837.00 |
| 20 Abr 2024 | 1.23 | 0.050 | 4.24% | 1.18 | 1.24 | 1.12 | 1,723.00 |
| 19 Abr 2024 | 1.18 | 0.010 | 0.85% | 1.12 | 1.24 | 1.12 | 1,058.00 |
| 18 Abr 2024 | 1.17 | -0.030 | -2.50% | 1.20 | 1.24 | 1.13 | 961.00 |
| 17 Abr 2024 | 1.20 | 0.060 | 5.26% | 1.18 | 1.20 | 1.11 | 1,796.00 |
| 16 Abr 2024 | 1.14 | -0.140 | -10.94% | 1.12 | 1.23 | 1.06 | 3,705.00 |
| 15 Abr 2024 | 1.28 | 0.030 | 2.40% | 1.23 | 1.28 | 1.10 | 3,064.00 |
| 14 Abr 2024 | 1.25 | 0.200 | 19.05% | 1.13 | 1.29 | 1.13 | 3,114.00 |
| 13 Abr 2024 | 1.05 | -0.250 | -19.23% | 1.22 | 1.29 | 0.960 | 18,647.00 |
| 12 Abr 2024 | 1.30 | -0.320 | -19.75% | 1.52 | 1.62 | 1.19 | 17,153.00 |
| 11 Abr 2024 | 1.62 | 0.080 | 5.19% | 1.53 | 1.62 | 1.51 | 1,301.00 |
| 10 Abr 2024 | 1.54 | -0.020 | -1.28% | 1.55 | 1.64 | 1.54 | 869.00 |
| 09 Abr 2024 | 1.56 | -0.100 | -6.02% | 1.65 | 1.74 | 1.55 | 4,029.00 |
| 08 Abr 2024 | 1.66 | 0.060 | 3.75% | 1.55 | 1.70 | 1.55 | 2,768.00 |
| 07 Abr 2024 | 1.60 | 0.010 | 0.63% | 1.59 | 1.61 | 1.54 | 1,001.00 |
| 06 Abr 2024 | 1.59 | -0.010 | -0.63% | 1.59 | 1.60 | 1.53 | 1,294.00 |
| 05 Abr 2024 | 1.60 | 0.020 | 1.27% | 1.66 | 1.70 | 1.51 | 2,970.00 |
| 04 Abr 2024 | 1.58 | -0.100 | -5.95% | 1.56 | 1.66 | 1.53 | 1,433.00 |
| 03 Abr 2024 | 1.68 | -0.010 | -0.59% | 1.61 | 1.70 | 1.53 | 2,444.00 |
| 02 Abr 2024 | 1.69 | -0.070 | -3.98% | 1.76 | 1.76 | 1.60 | 2,944.00 |
| 01 Abr 2024 | 1.76 | -0.210 | -10.66% | 1.87 | 1.87 | 1.69 | 5,193.00 |
| 31 Mar 2024 | 1.97 | 0.120 | 6.49% | 1.87 | 1.99 | 1.85 | 6,468.00 |
| 30 Mar 2024 | 1.85 | -0.060 | -3.14% | 1.91 | 2.05 | 1.81 | 3,312.00 |
| 29 Mar 2024 | 1.91 | 0.010 | 0.53% | 1.90 | 1.91 | 1.89 | 693.00 |
| 28 Mar 2024 | 1.90 | 0.020 | 1.06% | 1.87 | 2.10 | 1.87 | 2,164.00 |
| 27 Mar 2024 | 1.88 | 0.010 | 0.53% | 1.92 | 1.99 | 1.86 | 2,536.00 |
| 26 Mar 2024 | 1.87 | -0.030 | -1.58% | 1.90 | 1.99 | 1.87 | 3,186.00 |
| 25 Mar 2024 | 1.90 | 0.100 | 5.56% | 1.80 | 1.91 | 1.78 | 3,120.00 |
| 24 Mar 2024 | 1.80 | 0.010 | 0.56% | 1.79 | 1.88 | 1.68 | 1,697.00 |
| 23 Mar 2024 | 1.79 | 0.110 | 6.55% | 1.73 | 1.80 | 1.72 | 2,374.00 |
| 22 Mar 2024 | 1.68 | -0.070 | -4.00% | 1.76 | 1.79 | 1.68 | 1,349.00 |
| 21 Mar 2024 | 1.75 | -0.020 | -1.13% | 1.75 | 1.84 | 1.71 | 9,270.00 |
| 20 Mar 2024 | 1.77 | 0.070 | 4.12% | 1.63 | 1.77 | 1.60 | 10,372.00 |
| 19 Mar 2024 | 1.70 | -0.110 | -6.08% | 1.80 | 1.80 | 1.61 | 9,458.00 |
| 18 Mar 2024 | 1.81 | -0.110 | -5.73% | 1.92 | 1.96 | 1.81 | 5,591.00 |
| 17 Mar 2024 | 1.92 | 0.00 | 0.00% | 1.91 | 1.95 | 1.82 | 3,238.00 |
| 16 Mar 2024 | 1.92 | -0.100 | -4.95% | 2.02 | 2.13 | 1.80 | 10,124.00 |
| 15 Mar 2024 | 2.02 | -0.200 | -9.01% | 2.06 | 2.21 | 1.90 | 6,203.00 |
| 14 Mar 2024 | 2.22 | 0.00 | 0.00% | 2.22 | 2.22 | 2.22 | 0.00 |
| 13 Mar 2024 | 2.22 | 0.100 | 4.72% | 2.14 | 2.43 | 2.12 | 9,416.00 |
| 12 Mar 2024 | 2.12 | 0.010 | 0.47% | 2.11 | 2.20 | 1.99 | 10,290.00 |
| 11 Mar 2024 | 2.11 | 0.050 | 2.43% | 2.04 | 2.21 | 2.01 | 7,823.00 |
| 10 Mar 2024 | 2.06 | 0.00 | 0.00% | 2.08 | 2.23 | 2.01 | 4,903.00 |
| 09 Mar 2024 | 2.06 | 0.070 | 3.52% | 2.01 | 2.22 | 2.00 | 12,969.00 |
| 08 Mar 2024 | 1.99 | -0.070 | -3.40% | 2.00 | 2.62 | 1.95 | 12,419.00 |
| 07 Mar 2024 | 2.06 | -0.070 | -3.29% | 1.99 | 2.11 | 1.95 | 1,883.00 |
| 06 Mar 2024 | 2.13 | 0.220 | 11.52% | 2.09 | 2.14 | 1.87 | 5,193.00 |
| 05 Mar 2024 | 1.91 | -0.260 | -11.98% | 2.12 | 2.17 | 1.80 | 14,047.00 |
| 04 Mar 2024 | 2.17 | 0.090 | 4.33% | 2.08 | 2.29 | 2.01 | 10,497.00 |
| 03 Mar 2024 | 2.08 | -0.120 | -5.45% | 2.12 | 2.25 | 2.05 | 7,972.00 |
| 02 Mar 2024 | 2.20 | 0.240 | 12.24% | 1.97 | 2.29 | 1.90 | 9,283.00 |
| 01 Mar 2024 | 1.96 | 0.230 | 13.29% | 1.78 | 1.96 | 1.72 | 7,348.00 |
| 29 Feb 2024 | 1.73 | -0.050 | -2.81% | 1.82 | 1.86 | 1.73 | 7,724.00 |
| 28 Feb 2024 | 1.78 | 0.040 | 2.30% | 1.76 | 1.87 | 1.67 | 6,068.00 |
| 27 Feb 2024 | 1.74 | -0.080 | -4.40% | 1.81 | 1.86 | 1.70 | 4,188.00 |
| 26 Feb 2024 | 1.82 | 0.130 | 7.69% | 1.70 | 1.91 | 1.60 | 13,960.00 |
| 25 Feb 2024 | 1.69 | 0.060 | 3.68% | 1.63 | 1.70 | 1.60 | 2,415.00 |
| 24 Feb 2024 | 1.63 | 0.050 | 3.16% | 1.58 | 1.63 | 1.53 | 1,066.00 |
| 23 Feb 2024 | 1.58 | 0.00 | 0.00% | 1.63 | 1.63 | 1.49 | 2,740.00 |
| 22 Feb 2024 | 1.58 | 0.040 | 2.60% | 1.59 | 1.65 | 1.54 | 1,719.00 |
| 21 Feb 2024 | 1.54 | -0.180 | -10.47% | 1.72 | 1.72 | 1.52 | 4,803.00 |
| 20 Feb 2024 | 1.72 | 0.130 | 8.18% | 1.59 | 1.72 | 1.57 | 19,483.00 |
| 19 Feb 2024 | 1.59 | -0.020 | -1.24% | 1.60 | 1.63 | 1.58 | 1,641.00 |
| 18 Feb 2024 | 1.61 | 0.120 | 8.05% | 1.54 | 1.62 | 1.54 | 7,363.00 |
| 17 Feb 2024 | 1.49 | -0.020 | -1.32% | 1.53 | 1.53 | 1.40 | 1,194.00 |
| 16 Feb 2024 | 1.51 | 0.040 | 2.72% | 1.49 | 1.55 | 1.49 | 1,206.00 |
| 15 Feb 2024 | 1.47 | 0.050 | 3.52% | 1.46 | 1.55 | 1.42 | 2,706.00 |
| 14 Feb 2024 | 1.42 | 0.040 | 2.90% | 1.42 | 1.50 | 1.41 | 5,786.00 |
| 13 Feb 2024 | 1.38 | 0.060 | 4.55% | 1.37 | 1.41 | 1.34 | 2,507.00 |
| 12 Feb 2024 | 1.32 | -0.020 | -1.49% | 1.31 | 1.43 | 1.31 | 2,324.00 |
| 11 Feb 2024 | 1.34 | 0.010 | 0.75% | 1.32 | 1.36 | 1.31 | 1,059.00 |
| 10 Feb 2024 | 1.33 | 0.030 | 2.31% | 1.33 | 1.33 | 1.29 | 1,136.00 |
