Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
NEAREUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 Jun 2024 | 4.64 | 0.090 | 2.00% | 4.63 | 4.68 | 4.62 | 1,402.00 |
| 28 Jun 2024 | 4.55 | -0.340 | -6.88% | 4.84 | 4.84 | 4.55 | 2,367.00 |
| 27 Jun 2024 | 4.89 | 0.030 | 0.53% | 4.80 | 4.95 | 4.75 | 4,825.00 |
| 26 Jun 2024 | 4.86 | -0.190 | -3.72% | 5.09 | 5.09 | 4.85 | 4,195.00 |
| 25 Jun 2024 | 5.05 | 0.040 | 0.78% | 4.98 | 5.22 | 4.96 | 9,264.00 |
| 24 Jun 2024 | 5.01 | 0.210 | 4.27% | 4.95 | 5.36 | 4.70 | 11,917.00 |
| 23 Jun 2024 | 4.80 | 0.010 | 0.17% | 4.99 | 5.10 | 4.80 | 2,149.00 |
| 22 Jun 2024 | 4.80 | -0.250 | -4.90% | 5.17 | 5.17 | 4.80 | 547.00 |
| 21 Jun 2024 | 5.04 | 0.160 | 3.34% | 4.88 | 5.07 | 4.85 | 2,749.00 |
| 20 Jun 2024 | 4.88 | 0.280 | 6.09% | 4.67 | 5.08 | 4.67 | 5,349.00 |
| 19 Jun 2024 | 4.60 | 0.200 | 4.59% | 4.40 | 4.75 | 4.39 | 4,778.00 |
| 18 Jun 2024 | 4.40 | -0.870 | -16.45% | 4.70 | 4.70 | 4.19 | 11,001.00 |
| 17 Jun 2024 | 5.26 | 0.00 | 0.00% | 5.26 | 5.26 | 5.26 | 0.00 |
| 16 Jun 2024 | 5.26 | 0.030 | 0.65% | 5.23 | 5.28 | 5.15 | 1,557.00 |
| 15 Jun 2024 | 5.23 | 0.040 | 0.79% | 5.27 | 5.28 | 5.23 | 827.00 |
| 14 Jun 2024 | 5.19 | -0.300 | -5.48% | 5.54 | 5.62 | 5.10 | 2,131.00 |
| 13 Jun 2024 | 5.49 | -0.420 | -7.11% | 5.87 | 5.87 | 5.49 | 2,196.00 |
| 12 Jun 2024 | 5.91 | 0.190 | 3.25% | 5.62 | 6.17 | 5.50 | 3,577.00 |
| 11 Jun 2024 | 5.72 | -0.180 | -3.02% | 5.85 | 5.85 | 5.60 | 6,816.00 |
| 10 Jun 2024 | 5.90 | -0.210 | -3.50% | 6.05 | 6.17 | 5.90 | 3,680.00 |
| 09 Jun 2024 | 6.12 | 0.060 | 1.04% | 6.15 | 6.16 | 6.10 | 2,857.00 |
| 08 Jun 2024 | 6.05 | -0.960 | -13.71% | 6.36 | 6.37 | 6.05 | 2,070.00 |
| 07 Jun 2024 | 7.02 | 0.290 | 4.25% | 6.80 | 7.02 | 5.70 | 5,040.00 |
| 06 Jun 2024 | 6.73 | -0.290 | -4.09% | 7.04 | 7.04 | 6.67 | 2,169.00 |
| 05 Jun 2024 | 7.02 | 0.220 | 3.25% | 6.85 | 7.06 | 6.85 | 5,876.00 |
| 04 Jun 2024 | 6.80 | 0.280 | 4.25% | 6.53 | 6.82 | 6.45 | 372.00 |
| 03 Jun 2024 | 6.52 | -0.110 | -1.69% | 6.67 | 6.78 | 6.52 | 2,642.00 |
| 02 Jun 2024 | 6.63 | -0.160 | -2.40% | 6.79 | 6.88 | 6.60 | 1,124.00 |
| 01 Jun 2024 | 6.79 | 0.080 | 1.16% | 6.65 | 6.87 | 6.65 | 1,904.00 |
| 31 May 2024 | 6.72 | 0.00 | 0.04% | 6.77 | 6.84 | 6.54 | 2,987.00 |
| 30 May 2024 | 6.71 | -0.360 | -5.06% | 7.00 | 7.04 | 6.59 | 2,032.00 |
| 29 May 2024 | 7.07 | 0.00 | 0.04% | 7.13 | 7.20 | 6.99 | 2,200.00 |
| 28 May 2024 | 7.07 | -0.130 | -1.82% | 7.24 | 7.32 | 6.93 | 9,148.00 |
| 27 May 2024 | 7.20 | -0.020 | -0.26% | 7.29 | 7.30 | 7.09 | 25,497.00 |
| 26 May 2024 | 7.22 | -0.370 | -4.85% | 7.50 | 7.51 | 7.22 | 7,160.00 |
| 25 May 2024 | 7.59 | 0.220 | 3.02% | 7.37 | 7.60 | 7.29 | 2,099.00 |
| 24 May 2024 | 7.36 | 0.250 | 3.50% | 7.20 | 7.39 | 6.87 | 4,217.00 |
| 23 May 2024 | 7.11 | -0.230 | -3.18% | 7.36 | 7.48 | 6.87 | 9,470.00 |
| 22 May 2024 | 7.35 | 0.160 | 2.24% | 7.19 | 7.61 | 7.14 | 5,681.00 |
| 21 May 2024 | 7.19 | -0.360 | -4.81% | 7.65 | 7.65 | 7.13 | 17,149.00 |
| 20 May 2024 | 7.55 | 0.370 | 5.17% | 7.25 | 7.95 | 7.18 | 16,393.00 |
| 19 May 2024 | 7.18 | -0.110 | -1.56% | 7.24 | 7.34 | 7.09 | 5,908.00 |
| 18 May 2024 | 7.29 | -0.110 | -1.45% | 7.36 | 7.48 | 7.21 | 4,142.00 |
| 17 May 2024 | 7.40 | 0.030 | 0.43% | 7.35 | 7.90 | 7.33 | 6,994.00 |
| 16 May 2024 | 7.37 | -0.060 | -0.75% | 7.43 | 7.57 | 7.26 | 10,590.00 |
| 15 May 2024 | 7.42 | 0.980 | 15.12% | 6.45 | 7.42 | 6.38 | 11,027.00 |
| 14 May 2024 | 6.45 | -0.330 | -4.92% | 6.81 | 6.84 | 6.43 | 7,299.00 |
| 13 May 2024 | 6.78 | 0.420 | 6.52% | 6.35 | 6.85 | 6.10 | 5,032.00 |
| 12 May 2024 | 6.37 | -0.180 | -2.79% | 6.50 | 6.55 | 6.37 | 2,656.00 |
| 11 May 2024 | 6.55 | -0.090 | -1.33% | 6.79 | 6.79 | 6.52 | 445.00 |
| 10 May 2024 | 6.64 | -0.210 | -3.02% | 7.02 | 7.10 | 6.63 | 2,338.00 |
| 09 May 2024 | 6.85 | 0.510 | 7.98% | 6.55 | 6.85 | 6.55 | 2,572.00 |
| 08 May 2024 | 6.34 | -0.300 | -4.58% | 6.56 | 6.77 | 6.34 | 2,497.00 |
| 07 May 2024 | 6.64 | -0.220 | -3.13% | 6.96 | 7.37 | 6.64 | 7,853.00 |
| 06 May 2024 | 6.86 | -0.090 | -1.27% | 6.73 | 6.98 | 6.71 | 7,629.00 |
| 05 May 2024 | 6.95 | 0.570 | 8.92% | 6.30 | 7.00 | 6.25 | 5,134.00 |
| 04 May 2024 | 6.38 | 0.00 | 0.00% | 6.38 | 6.38 | 6.38 | 0.00 |
| 03 May 2024 | 6.38 | 0.780 | 13.85% | 5.87 | 6.39 | 5.76 | 7,859.00 |
| 02 May 2024 | 5.60 | -0.140 | -2.42% | 5.63 | 5.79 | 5.53 | 3,855.00 |
| 01 May 2024 | 5.74 | -0.040 | -0.67% | 5.71 | 5.87 | 5.37 | 1,716.00 |
| 30 Abr 2024 | 5.78 | -0.470 | -7.55% | 6.36 | 6.57 | 5.49 | 3,620.00 |
| 29 Abr 2024 | 6.25 | -0.430 | -6.41% | 6.56 | 6.71 | 6.25 | 2,068.00 |
| 28 Abr 2024 | 6.68 | -0.090 | -1.39% | 6.82 | 6.98 | 6.68 | 3,073.00 |
| 27 Abr 2024 | 6.77 | 0.260 | 4.06% | 6.58 | 7.10 | 6.36 | 4,813.00 |
| 26 Abr 2024 | 6.51 | 0.150 | 2.29% | 6.66 | 6.98 | 6.50 | 4,386.00 |
| 25 Abr 2024 | 6.36 | 0.00 | 0.00% | 6.36 | 6.36 | 6.36 | 0.00 |
| 24 Abr 2024 | 6.36 | -0.120 | -1.91% | 6.51 | 6.84 | 6.27 | 10,611.00 |
| 23 Abr 2024 | 6.49 | -0.110 | -1.71% | 6.59 | 6.89 | 6.49 | 8,416.00 |
| 22 Abr 2024 | 6.60 | 0.580 | 9.63% | 6.08 | 6.80 | 5.99 | 15,657.00 |
| 21 Abr 2024 | 6.02 | 0.170 | 2.98% | 5.81 | 6.15 | 5.74 | 1,759.00 |
| 20 Abr 2024 | 5.85 | 0.560 | 10.57% | 5.26 | 5.85 | 5.23 | 6,215.00 |
| 19 Abr 2024 | 5.29 | -0.100 | -1.82% | 4.99 | 5.49 | 4.98 | 5,458.00 |
| 18 Abr 2024 | 5.39 | 0.310 | 6.13% | 4.92 | 5.53 | 4.92 | 3,383.00 |
| 17 Abr 2024 | 5.08 | -0.110 | -2.06% | 5.18 | 5.31 | 4.93 | 5,611.00 |
| 16 Abr 2024 | 5.18 | 0.270 | 5.54% | 4.91 | 5.18 | 4.63 | 11,196.00 |
| 15 Abr 2024 | 4.91 | -0.440 | -8.21% | 5.34 | 5.50 | 4.71 | 5,430.00 |
| 14 Abr 2024 | 5.35 | 0.250 | 4.82% | 4.82 | 5.73 | 4.82 | 10,791.00 |
| 13 Abr 2024 | 5.10 | -0.360 | -6.52% | 5.50 | 7.04 | 4.25 | 5,732.00 |
| 12 Abr 2024 | 5.46 | -0.890 | -14.07% | 6.34 | 6.45 | 5.00 | 20,968.00 |
| 11 Abr 2024 | 6.35 | -0.210 | -3.14% | 6.48 | 6.78 | 6.30 | 4,008.00 |
| 10 Abr 2024 | 6.56 | -0.080 | -1.13% | 6.52 | 6.56 | 6.20 | 8,727.00 |
| 09 Abr 2024 | 6.63 | -0.170 | -2.54% | 6.77 | 7.04 | 6.63 | 4,841.00 |
| 08 Abr 2024 | 6.81 | 0.430 | 6.74% | 6.45 | 6.98 | 6.45 | 7,881.00 |
| 07 Abr 2024 | 6.38 | -0.120 | -1.89% | 6.56 | 6.57 | 6.30 | 8,377.00 |
| 06 Abr 2024 | 6.50 | -0.210 | -3.19% | 6.65 | 6.65 | 6.39 | 4,909.00 |
| 05 Abr 2024 | 6.71 | 0.570 | 9.19% | 6.20 | 6.91 | 6.05 | 17,653.00 |
| 04 Abr 2024 | 6.15 | 0.020 | 0.26% | 6.36 | 6.45 | 6.15 | 6,559.00 |
| 03 Abr 2024 | 6.13 | 0.270 | 4.61% | 5.70 | 6.41 | 5.60 | 27,549.00 |
| 02 Abr 2024 | 5.86 | -0.430 | -6.88% | 6.25 | 6.25 | 5.70 | 7,171.00 |
| 01 Abr 2024 | 6.30 | -0.450 | -6.64% | 6.77 | 6.82 | 6.15 | 7,422.00 |
| 31 Mar 2024 | 6.74 | 0.300 | 4.57% | 6.57 | 6.81 | 6.51 | 12,330.00 |
| 30 Mar 2024 | 6.45 | -0.020 | -0.23% | 6.45 | 6.77 | 6.45 | 11,889.00 |
