SNXEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 Jun 2024 | 2.05 | 0.010 | 0.53% | 2.01 | 2.06 | 2.01 | 619.00 |
15 Jun 2024 | 2.04 | 0.040 | 2.15% | 2.04 | 2.07 | 2.04 | 249.00 |
14 Jun 2024 | 2.00 | -0.160 | -7.59% | 2.04 | 2.08 | 1.96 | 1,803.00 |
13 Jun 2024 | 2.16 | 0.00 | 0.00% | 2.16 | 2.16 | 2.16 | 0.00 |
12 Jun 2024 | 2.16 | 0.080 | 3.89% | 2.11 | 2.31 | 2.11 | 1,952.00 |
11 Jun 2024 | 2.08 | -0.170 | -7.72% | 2.21 | 2.30 | 2.08 | 2,375.00 |
10 Jun 2024 | 2.26 | 0.00 | -0.21% | 2.23 | 2.37 | 2.20 | 415.00 |
09 Jun 2024 | 2.26 | 0.040 | 1.83% | 2.24 | 2.32 | 2.24 | 1,729.00 |
08 Jun 2024 | 2.22 | -0.120 | -4.99% | 2.29 | 2.30 | 2.22 | 624.00 |
07 Jun 2024 | 2.34 | -0.180 | -7.29% | 2.52 | 2.55 | 2.15 | 490.00 |
06 Jun 2024 | 2.52 | -0.070 | -2.88% | 2.56 | 2.57 | 2.52 | 263.00 |
05 Jun 2024 | 2.60 | 0.100 | 3.82% | 2.55 | 2.60 | 2.55 | 938.00 |
04 Jun 2024 | 2.50 | 0.100 | 4.12% | 2.47 | 2.51 | 2.44 | 1,780.00 |
03 Jun 2024 | 2.40 | -0.130 | -5.14% | 2.45 | 2.60 | 2.40 | 2,918.00 |
02 Jun 2024 | 2.53 | -0.180 | -6.57% | 2.63 | 2.65 | 2.53 | 1,315.00 |
01 Jun 2024 | 2.71 | 0.080 | 3.07% | 2.69 | 2.71 | 2.67 | 3,724.00 |
31 May 2024 | 2.63 | -0.030 | -1.11% | 2.57 | 2.71 | 2.48 | 1,042.00 |
30 May 2024 | 2.66 | 0.00 | 0.00% | 2.66 | 2.66 | 2.66 | 0.00 |
29 May 2024 | 2.66 | -0.120 | -4.21% | 2.78 | 2.78 | 2.66 | 624.00 |
28 May 2024 | 2.77 | -0.110 | -3.84% | 2.77 | 2.79 | 2.76 | 1,537.00 |
27 May 2024 | 2.89 | 0.090 | 3.23% | 3.00 | 3.02 | 2.80 | 3,297.00 |
26 May 2024 | 2.80 | 0.110 | 4.18% | 2.66 | 2.80 | 2.66 | 307.00 |
25 May 2024 | 2.68 | 0.030 | 0.98% | 2.68 | 2.84 | 2.66 | 984.00 |
24 May 2024 | 2.66 | 0.00 | 0.19% | 2.72 | 2.73 | 2.62 | 579.00 |
23 May 2024 | 2.65 | 0.020 | 0.88% | 2.64 | 2.73 | 2.57 | 2,385.00 |
22 May 2024 | 2.63 | -0.060 | -2.36% | 2.68 | 2.68 | 2.57 | 1,575.00 |
21 May 2024 | 2.69 | 0.00 | -0.10% | 2.74 | 2.79 | 2.57 | 839.00 |
20 May 2024 | 2.70 | 0.260 | 10.75% | 2.41 | 2.94 | 2.28 | 4,566.00 |
19 May 2024 | 2.43 | -0.040 | -1.55% | 2.45 | 2.46 | 2.42 | 47.00 |
18 May 2024 | 2.47 | 0.010 | 0.44% | 2.49 | 2.49 | 2.45 | 1,288.00 |
17 May 2024 | 2.46 | 0.060 | 2.39% | 2.44 | 2.57 | 2.44 | 2,050.00 |
16 May 2024 | 2.40 | 0.020 | 1.03% | 2.39 | 2.40 | 2.34 | 332.00 |
15 May 2024 | 2.38 | 0.180 | 8.00% | 2.22 | 2.44 | 2.22 | 465.00 |
14 May 2024 | 2.20 | -0.020 | -1.11% | 2.26 | 2.26 | 2.16 | 782.00 |
13 May 2024 | 2.23 | -0.140 | -5.87% | 2.30 | 2.37 | 2.23 | 2,013.00 |
12 May 2024 | 2.37 | -0.030 | -1.19% | 2.39 | 2.41 | 2.37 | 100.00 |
11 May 2024 | 2.40 | -0.010 | -0.33% | 2.41 | 2.60 | 2.40 | 577.00 |
10 May 2024 | 2.40 | -0.020 | -0.94% | 2.47 | 2.52 | 2.40 | 3,106.00 |
09 May 2024 | 2.43 | 0.040 | 1.88% | 2.38 | 2.46 | 2.37 | 225.00 |
08 May 2024 | 2.38 | -0.100 | -3.89% | 2.42 | 2.57 | 2.36 | 1,492.00 |
07 May 2024 | 2.48 | -0.110 | -4.42% | 2.54 | 2.63 | 2.47 | 1,434.00 |
06 May 2024 | 2.59 | -0.050 | -2.03% | 2.64 | 2.74 | 2.59 | 174.00 |
05 May 2024 | 2.65 | 0.010 | 0.25% | 2.61 | 2.67 | 2.61 | 813.00 |
04 May 2024 | 2.64 | -0.010 | -0.23% | 2.63 | 2.68 | 2.63 | 1,218.00 |
03 May 2024 | 2.65 | 0.140 | 5.69% | 2.50 | 2.65 | 2.47 | 1,046.00 |
02 May 2024 | 2.50 | 0.100 | 4.22% | 2.40 | 2.64 | 2.40 | 96.00 |
01 May 2024 | 2.40 | -0.060 | -2.35% | 2.44 | 2.65 | 2.28 | 2,998.00 |
30 Abr 2024 | 2.46 | -0.210 | -8.00% | 2.69 | 2.69 | 2.40 | 945.00 |
29 Abr 2024 | 2.67 | -0.120 | -4.45% | 2.88 | 2.88 | 2.67 | 1,442.00 |
28 Abr 2024 | 2.80 | 0.070 | 2.74% | 2.75 | 2.82 | 2.75 | 1,602.00 |
27 Abr 2024 | 2.72 | 0.030 | 0.98% | 2.71 | 2.91 | 2.65 | 674.00 |
26 Abr 2024 | 2.70 | 0.00 | -0.18% | 2.78 | 2.98 | 2.69 | 202.00 |
25 Abr 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.70 | 2.70 | 0.00 |
24 Abr 2024 | 2.70 | -0.110 | -3.76% | 2.88 | 2.92 | 2.67 | 678.00 |
23 Abr 2024 | 2.81 | -0.140 | -4.70% | 2.84 | 2.94 | 2.68 | 423.00 |
22 Abr 2024 | 2.95 | 0.050 | 1.86% | 2.87 | 2.97 | 2.87 | 1,247.00 |
21 Abr 2024 | 2.89 | -0.080 | -2.78% | 2.91 | 2.93 | 2.82 | 380.00 |
20 Abr 2024 | 2.97 | 0.190 | 6.80% | 2.83 | 2.97 | 2.76 | 1,072.00 |
19 Abr 2024 | 2.78 | 0.140 | 5.47% | 2.68 | 3.08 | 2.50 | 2,640.00 |
18 Abr 2024 | 2.64 | -0.010 | -0.47% | 2.53 | 2.72 | 2.53 | 373.00 |
17 Abr 2024 | 2.65 | -0.110 | -4.02% | 2.73 | 2.74 | 2.57 | 1,236.00 |
16 Abr 2024 | 2.76 | 0.050 | 1.98% | 2.72 | 2.81 | 2.61 | 1,196.00 |
15 Abr 2024 | 2.71 | -0.070 | -2.57% | 2.76 | 3.04 | 2.70 | 18,549.00 |
14 Abr 2024 | 2.78 | 0.120 | 4.54% | 2.68 | 3.08 | 2.58 | 3,708.00 |
13 Abr 2024 | 2.66 | -0.700 | -20.75% | 3.06 | 3.43 | 2.35 | 14,700.00 |
12 Abr 2024 | 3.36 | -0.250 | -6.90% | 3.63 | 3.77 | 2.98 | 8,908.00 |
11 Abr 2024 | 3.61 | -0.010 | -0.35% | 3.66 | 3.75 | 3.55 | 595.00 |
10 Abr 2024 | 3.62 | -0.100 | -2.73% | 3.60 | 3.71 | 3.50 | 3,489.00 |
09 Abr 2024 | 3.72 | -0.280 | -7.05% | 3.92 | 4.01 | 3.72 | 287.00 |
08 Abr 2024 | 4.00 | 0.300 | 8.15% | 3.69 | 4.15 | 3.69 | 2,577.00 |
07 Abr 2024 | 3.70 | 0.010 | 0.35% | 3.67 | 3.79 | 3.65 | 1,389.00 |
06 Abr 2024 | 3.69 | 0.050 | 1.39% | 3.66 | 3.69 | 3.63 | 281.00 |
05 Abr 2024 | 3.64 | -0.160 | -4.29% | 3.74 | 3.74 | 3.55 | 948.00 |
04 Abr 2024 | 3.80 | 0.170 | 4.73% | 3.60 | 3.93 | 3.60 | 2,242.00 |
03 Abr 2024 | 3.63 | -0.210 | -5.36% | 3.71 | 4.16 | 3.63 | 921.00 |
02 Abr 2024 | 3.83 | -0.280 | -6.74% | 3.94 | 4.18 | 3.75 | 4,204.00 |
01 Abr 2024 | 4.11 | -0.250 | -5.70% | 4.32 | 4.32 | 4.00 | 1,351.00 |
31 Mar 2024 | 4.36 | 0.130 | 2.97% | 4.26 | 4.38 | 4.26 | 218.00 |
30 Mar 2024 | 4.23 | -0.200 | -4.41% | 4.40 | 4.43 | 4.21 | 2,300.00 |
29 Mar 2024 | 4.43 | -0.270 | -5.74% | 4.75 | 4.75 | 4.37 | 2,458.00 |
28 Mar 2024 | 4.70 | 0.230 | 5.13% | 4.54 | 4.70 | 4.45 | 1,624.00 |
27 Mar 2024 | 4.47 | -0.100 | -2.28% | 4.54 | 4.65 | 4.43 | 3,352.00 |
26 Mar 2024 | 4.57 | -0.110 | -2.41% | 4.75 | 4.75 | 4.49 | 6,454.00 |
25 Mar 2024 | 4.69 | 0.510 | 12.20% | 4.39 | 4.81 | 4.30 | 10,450.00 |
24 Mar 2024 | 4.18 | 0.080 | 1.91% | 4.16 | 4.40 | 4.10 | 6,423.00 |
23 Mar 2024 | 4.10 | 0.170 | 4.35% | 3.92 | 4.16 | 3.92 | 2,095.00 |
22 Mar 2024 | 3.93 | -0.090 | -2.29% | 4.01 | 4.08 | 3.90 | 4,523.00 |
21 Mar 2024 | 4.02 | 0.380 | 10.45% | 3.65 | 4.13 | 3.65 | 13,482.00 |
20 Mar 2024 | 3.64 | 0.410 | 12.61% | 3.28 | 3.64 | 3.17 | 7,146.00 |
19 Mar 2024 | 3.23 | -0.350 | -9.82% | 3.41 | 3.46 | 3.21 | 10,819.00 |