ADTEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
30 Jun 2024 | 0.008186 | 0.000217 | 2.72% | 0.007962 | 0.008204 | 0.007929 | 0.00 |
29 Jun 2024 | 0.007969 | 0.000081 | 1.03% | 0.007889 | 0.007999 | 0.007888 | 0.00 |
28 Jun 2024 | 0.007888 | -0.000161 | -2.00% | 0.008051 | 0.008141 | 0.007842 | 0.00 |
27 Jun 2024 | 0.008049 | 0.000084 | 1.05% | 0.007962 | 0.00814 | 0.00793 | 0.00 |
26 Jun 2024 | 0.007965 | -0.000108 | -1.34% | 0.007994 | 0.008846 | 0.003299 | 0.00 |
25 Jun 2024 | 0.008074 | 0.000198 | 2.51% | 0.007864 | 0.008132 | 0.007864 | 0.00 |
24 Jun 2024 | 0.007876 | -0.000416 | -5.02% | 0.008269 | 0.008289 | 0.007679 | 0.00 |
23 Jun 2024 | 0.008292 | -0.000107 | -1.27% | 0.008402 | 0.008448 | 0.008289 | 0.00 |
22 Jun 2024 | 0.008398 | 0.00000400 | 0.05% | 0.0084 | 0.008446 | 0.008372 | 0.00 |
21 Jun 2024 | 0.008394 | -0.000095 | -1.12% | 0.008487 | 0.008498 | 0.008308 | 0.00 |
20 Jun 2024 | 0.008489 | 0.000037 | 0.44% | 0.008452 | 0.008669 | 0.008437 | 0.00 |
19 Jun 2024 | 0.008452 | -0.000034 | -0.40% | 0.008495 | 0.008569 | 0.008437 | 0.00 |
18 Jun 2024 | 0.008486 | -0.00018 | -2.08% | 0.008672 | 0.008672 | 0.008353 | 0.00 |
17 Jun 2024 | 0.008665 | -0.000053 | -0.61% | 0.007994 | 0.008846 | 0.003299 | 0.00 |
16 Jun 2024 | 0.008718 | 0.000052 | 0.60% | 0.008665 | 0.008752 | 0.008638 | 0.00 |
15 Jun 2024 | 0.008666 | 0.000017 | 0.20% | 0.008644 | 0.008693 | 0.008628 | 0.00 |
14 Jun 2024 | 0.008649 | -0.000066 | -0.76% | 0.008717 | 0.008839 | 0.008517 | 0.00 |
13 Jun 2024 | 0.008716 | -0.000123 | -1.39% | 0.008843 | 0.008852 | 0.008637 | 0.00 |
12 Jun 2024 | 0.008838 | 0.000048 | 0.55% | 0.008789 | 0.009035 | 0.008723 | 0.00 |
11 Jun 2024 | 0.00879 | -0.000241 | -2.67% | 0.009036 | 0.009042 | 0.008639 | 0.00 |
10 Jun 2024 | 0.009031 | -0.000022 | -0.24% | 0.007994 | 0.009142 | 0.003299 | 0.00 |
09 Jun 2024 | 0.009053 | 0.000055 | 0.61% | 0.008996 | 0.009075 | 0.008977 | 0.00 |
08 Jun 2024 | 0.008998 | 0.00000008 | 0.00% | 0.008989 | 0.009031 | 0.008984 | 0.00 |
07 Jun 2024 | 0.008998 | -0.0001 | -1.10% | 0.009096 | 0.009259 | 0.00892 | 0.00 |
06 Jun 2024 | 0.009097 | -0.00005 | -0.55% | 0.009151 | 0.009204 | 0.009025 | 0.00 |
05 Jun 2024 | 0.009147 | 0.000071 | 0.78% | 0.007994 | 0.00924 | 0.003299 | 0.00 |
04 Jun 2024 | 0.009076 | 0.000244 | 2.76% | 0.008832 | 0.009122 | 0.008813 | 0.00 |
03 Jun 2024 | 0.008832 | 0.000084 | 0.96% | 0.008738 | 0.009044 | 0.00872 | 0.00 |
02 Jun 2024 | 0.008748 | 0.00001 | 0.11% | 0.008742 | 0.008823 | 0.008693 | 0.00 |
01 Jun 2024 | 0.008738 | 0.000028 | 0.32% | 0.008726 | 0.008757 | 0.008702 | 0.00 |
31 May 2024 | 0.008711 | -0.000122 | -1.38% | 0.008831 | 0.008883 | 0.008611 | 0.00 |
30 May 2024 | 0.008833 | 0.000075 | 0.86% | 0.008765 | 0.008972 | 0.008691 | 0.00 |
29 May 2024 | 0.008758 | -0.000062 | -0.70% | 0.008812 | 0.008887 | 0.00869 | 0.00 |
28 May 2024 | 0.00882 | -0.000121 | -1.35% | 0.008938 | 0.008946 | 0.008684 | 0.00 |
27 May 2024 | 0.008941 | 0.000097 | 1.10% | 0.007994 | 0.009093 | 0.003299 | 0.00 |
26 May 2024 | 0.008845 | -0.000094 | -1.05% | 0.008945 | 0.008971 | 0.008813 | 0.00 |
25 May 2024 | 0.008939 | 0.000083 | 0.94% | 0.008851 | 0.008987 | 0.008851 | 0.00 |
24 May 2024 | 0.008856 | 0.00008 | 0.91% | 0.00877 | 0.008932 | 0.008626 | 0.00 |
23 May 2024 | 0.008776 | -0.000155 | -1.74% | 0.008956 | 0.009033 | 0.008621 | 0.00 |
22 May 2024 | 0.008931 | -0.000086 | -0.95% | 0.009011 | 0.009109 | 0.008921 | 0.00 |
21 May 2024 | 0.009017 | -0.000149 | -1.63% | 0.009161 | 0.009229 | 0.008842 | 0.00 |
20 May 2024 | 0.009166 | 0.000642 | 7.53% | 0.007994 | 0.009177 | 0.003299 | 0.00 |
19 May 2024 | 0.008524 | -0.000108 | -1.25% | 0.008619 | 0.008711 | 0.008494 | 0.00 |
18 May 2024 | 0.008632 | 0.00000800 | 0.09% | 0.008628 | 0.008682 | 0.008592 | 0.00 |
17 May 2024 | 0.008624 | 0.000215 | 2.55% | 0.008412 | 0.008677 | 0.008401 | 0.00 |
16 May 2024 | 0.008409 | -0.000108 | -1.27% | 0.008527 | 0.008566 | 0.00826 | 0.00 |
15 May 2024 | 0.008517 | 0.000544 | 6.82% | 0.007977 | 0.008532 | 0.007944 | 0.00 |
14 May 2024 | 0.007973 | -0.000184 | -2.26% | 0.008157 | 0.008186 | 0.00791 | 0.00 |
13 May 2024 | 0.008157 | 0.00016 | 2.00% | 0.007994 | 0.008218 | 0.003299 | 0.00 |
12 May 2024 | 0.007997 | 0.00009 | 1.14% | 0.007914 | 0.008033 | 0.007894 | 0.00 |
11 May 2024 | 0.007908 | -0.000029 | -0.37% | 0.007918 | 0.007992 | 0.007879 | 0.00 |
10 May 2024 | 0.007937 | -0.000247 | -3.02% | 0.00819 | 0.008242 | 0.007838 | 0.00 |
09 May 2024 | 0.008185 | 0.000235 | 2.95% | 0.007972 | 0.008223 | 0.007918 | 0.00 |
08 May 2024 | 0.00795 | -0.00018 | -2.21% | 0.008126 | 0.008206 | 0.007933 | 0.00 |
07 May 2024 | 0.00813 | -0.000086 | -1.05% | 0.008223 | 0.008372 | 0.008114 | 0.00 |
06 May 2024 | 0.008217 | -0.000112 | -1.34% | 0.007994 | 0.008487 | 0.007884 | 0.00 |
05 May 2024 | 0.008329 | 0.000019 | 0.23% | 0.008325 | 0.008392 | 0.008191 | 0.00 |
04 May 2024 | 0.008309 | 0.000117 | 1.43% | 0.008188 | 0.008375 | 0.008153 | 0.00 |
03 May 2024 | 0.008192 | 0.000472 | 6.11% | 0.007718 | 0.008245 | 0.007678 | 0.00 |
02 May 2024 | 0.00772 | 0.000088 | 1.15% | 0.00763 | 0.007778 | 0.00745 | 0.00 |
01 May 2024 | 0.007632 | -0.00036 | -4.50% | 0.007958 | 0.007974 | 0.007434 | 0.00 |
30 Abr 2024 | 0.007992 | -0.000344 | -4.13% | 0.008333 | 0.008446 | 0.007773 | 0.00 |
29 Abr 2024 | 0.008337 | 0.000096 | 1.16% | 0.007994 | 0.008378 | 0.007884 | 0.00 |
28 Abr 2024 | 0.008241 | -0.000068 | -0.82% | 0.008319 | 0.008418 | 0.008221 | 0.00 |
27 Abr 2024 | 0.008308 | -0.000047 | -0.56% | 0.008349 | 0.008358 | 0.008194 | 0.00 |
26 Abr 2024 | 0.008356 | -0.000063 | -0.75% | 0.008422 | 0.008469 | 0.008301 | 0.00 |
25 Abr 2024 | 0.008419 | 0.00000200 | 0.02% | 0.008414 | 0.008517 | 0.008226 | 0.00 |
24 Abr 2024 | 0.008418 | -0.000267 | -3.07% | 0.008708 | 0.008774 | 0.008324 | 0.00 |
23 Abr 2024 | 0.008685 | -0.000104 | -1.18% | 0.008778 | 0.008825 | 0.008639 | 0.00 |
22 Abr 2024 | 0.008789 | 0.000236 | 2.76% | 0.007994 | 0.008834 | 0.003299 | 0.00 |
21 Abr 2024 | 0.008553 | 0.00000900 | 0.11% | 0.008523 | 0.008652 | 0.008457 | 0.00 |
20 Abr 2024 | 0.008544 | 0.00012 | 1.42% | 0.008375 | 0.008607 | 0.008308 | 0.00 |
19 Abr 2024 | 0.008424 | 0.000067 | 0.80% | 0.008334 | 0.008606 | 0.007914 | 0.00 |
18 Abr 2024 | 0.008357 | 0.0003 | 3.73% | 0.008066 | 0.008412 | 0.007979 | 0.00 |
17 Abr 2024 | 0.008057 | -0.000343 | -4.08% | 0.008416 | 0.008502 | 0.007863 | 0.00 |
16 Abr 2024 | 0.008401 | 0.000042 | 0.50% | 0.008366 | 0.008472 | 0.008137 | 0.00 |
15 Abr 2024 | 0.008358 | -0.000284 | -3.29% | 0.007994 | 0.008793 | 0.007884 | 0.00 |
14 Abr 2024 | 0.008643 | 0.00001 | 0.12% | 0.008514 | 0.008821 | 0.008255 | 0.00 |
13 Abr 2024 | 0.008633 | -0.000227 | -2.56% | 0.00887 | 0.009005 | 0.008206 | 0.00 |
12 Abr 2024 | 0.00886 | -0.000284 | -3.11% | 0.009153 | 0.009315 | 0.008672 | 0.00 |
11 Abr 2024 | 0.009144 | -0.000049 | -0.53% | 0.009176 | 0.009281 | 0.009087 | 0.00 |
10 Abr 2024 | 0.009193 | 0.000263 | 2.95% | 0.008922 | 0.009262 | 0.008756 | 0.00 |
09 Abr 2024 | 0.008929 | -0.000296 | -3.21% | 0.009228 | 0.009239 | 0.008817 | 0.00 |
08 Abr 2024 | 0.009225 | 0.00025 | 2.78% | 0.007994 | 0.009387 | 0.007884 | 0.00 |
07 Abr 2024 | 0.008975 | 0.000057 | 0.64% | 0.008903 | 0.00908 | 0.008903 | 0.00 |
06 Abr 2024 | 0.008918 | 0.00013 | 1.48% | 0.008757 | 0.008996 | 0.008722 | 0.00 |
05 Abr 2024 | 0.008789 | -0.000058 | -0.66% | 0.008856 | 0.008879 | 0.008562 | 0.00 |
04 Abr 2024 | 0.008846 | 0.000291 | 3.41% | 0.008523 | 0.008928 | 0.008419 | 0.00 |
03 Abr 2024 | 0.008555 | 0.000033 | 0.39% | 0.008531 | 0.00867 | 0.00841 | 0.00 |
02 Abr 2024 | 0.008522 | -0.00058 | -6.37% | 0.009085 | 0.009085 | 0.008413 | 0.00 |