Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
APEEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 Abr 2024 | 1.22 | -0.040 | -3.17% | 1.26 | 1.28 | 1.22 | 64,194.00 |
| 22 Abr 2024 | 1.26 | 0.050 | 4.13% | 1.21 | 1.27 | 1.20 | 94,123.00 |
| 21 Abr 2024 | 1.21 | -0.030 | -2.42% | 1.24 | 1.29 | 1.18 | 91,877.00 |
| 20 Abr 2024 | 1.24 | 0.080 | 6.90% | 1.15 | 1.24 | 1.12 | 61,579.00 |
| 19 Abr 2024 | 1.16 | -0.010 | -0.85% | 1.18 | 1.24 | 1.09 | 255,767.00 |
| 18 Abr 2024 | 1.17 | 0.060 | 5.41% | 1.11 | 1.24 | 1.09 | 83,553.00 |
| 17 Abr 2024 | 1.11 | -0.020 | -1.77% | 1.12 | 1.20 | 1.07 | 163,737.00 |
| 16 Abr 2024 | 1.13 | 0.020 | 1.80% | 1.11 | 1.23 | 1.06 | 211,522.00 |
| 15 Abr 2024 | 1.11 | -0.050 | -4.31% | 1.14 | 1.28 | 1.08 | 327,356.00 |
| 14 Abr 2024 | 1.16 | 0.060 | 5.45% | 1.10 | 1.29 | 1.04 | 392,933.00 |
| 13 Abr 2024 | 1.10 | -0.140 | -11.29% | 1.23 | 1.29 | 0.93416 | 543,909.00 |
| 12 Abr 2024 | 1.24 | -0.270 | -17.88% | 1.55 | 1.62 | 1.00 | 796,386.00 |
| 11 Abr 2024 | 1.51 | -0.040 | -2.58% | 1.54 | 1.62 | 1.50 | 112,635.00 |
| 10 Abr 2024 | 1.55 | -0.010 | -0.64% | 1.55 | 1.64 | 1.47 | 175,414.00 |
| 09 Abr 2024 | 1.56 | -0.110 | -6.59% | 1.65 | 1.74 | 1.55 | 104,247.00 |
| 08 Abr 2024 | 1.67 | 0.080 | 5.03% | 1.59 | 1.70 | 1.55 | 190,852.00 |
| 07 Abr 2024 | 1.59 | 0.010 | 0.63% | 1.57 | 1.61 | 1.54 | 147,835.00 |
| 06 Abr 2024 | 1.58 | 0.040 | 2.60% | 1.53 | 1.60 | 1.53 | 61,954.00 |
| 05 Abr 2024 | 1.54 | -0.020 | -1.28% | 1.57 | 1.70 | 1.48 | 162,580.00 |
| 04 Abr 2024 | 1.56 | 0.00 | 0.00% | 1.56 | 1.67 | 1.52 | 105,099.00 |
| 03 Abr 2024 | 1.56 | -0.040 | -2.50% | 1.60 | 1.70 | 1.52 | 185,251.00 |
| 02 Abr 2024 | 1.60 | -0.160 | -9.09% | 1.75 | 1.76 | 1.58 | 237,519.00 |
| 01 Abr 2024 | 1.76 | -0.100 | -5.38% | 1.86 | 1.87 | 1.69 | 304,301.00 |
| 31 Mar 2024 | 1.86 | 0.040 | 2.20% | 1.85 | 1.99 | 1.82 | 34,044.00 |
| 30 Mar 2024 | 1.82 | -0.040 | -2.15% | 1.86 | 2.05 | 1.81 | 91,596.00 |
| 29 Mar 2024 | 1.86 | -0.040 | -2.11% | 1.89 | 1.92 | 1.84 | 83,375.00 |
| 28 Mar 2024 | 1.90 | 0.060 | 3.26% | 1.84 | 2.10 | 1.81 | 191,180.00 |
| 27 Mar 2024 | 1.84 | -0.070 | -3.66% | 1.91 | 1.99 | 1.81 | 179,507.00 |
| 26 Mar 2024 | 1.91 | 0.020 | 1.06% | 1.90 | 1.99 | 1.86 | 71,141.00 |
| 25 Mar 2024 | 1.89 | 0.050 | 2.72% | 1.84 | 1.92 | 1.78 | 224,750.00 |
| 24 Mar 2024 | 1.84 | 0.080 | 4.55% | 1.75 | 1.88 | 1.68 | 77,625.00 |
| 23 Mar 2024 | 1.76 | 0.040 | 2.33% | 1.73 | 1.80 | 1.68 | 51,793.00 |
| 22 Mar 2024 | 1.72 | -0.030 | -1.71% | 1.75 | 1.80 | 1.67 | 121,218.00 |
| 21 Mar 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.84 | 1.70 | 193,086.00 |
| 20 Mar 2024 | 1.75 | 0.090 | 5.42% | 1.66 | 1.79 | 1.56 | 357,730.00 |
| 19 Mar 2024 | 1.66 | -0.170 | -9.29% | 1.94 | 1.94 | 1.59 | 320,538.00 |
| 18 Mar 2024 | 1.83 | -0.100 | -5.18% | 1.92 | 1.98 | 1.80 | 156,573.00 |
| 17 Mar 2024 | 1.93 | 0.030 | 1.58% | 1.90 | 1.96 | 1.77 | 307,056.00 |
| 16 Mar 2024 | 1.90 | -0.110 | -5.47% | 2.02 | 2.13 | 1.80 | 312,235.00 |
| 15 Mar 2024 | 2.01 | -0.100 | -4.74% | 2.14 | 2.16 | 1.84 | 918,940.00 |
| 14 Mar 2024 | 2.11 | -0.110 | -4.95% | 2.21 | 2.21 | 2.05 | 474,759.00 |
| 13 Mar 2024 | 2.22 | 0.120 | 5.71% | 2.10 | 2.45 | 2.08 | 214,607.00 |
| 12 Mar 2024 | 2.10 | -0.020 | -0.94% | 2.13 | 2.20 | 1.93 | 175,651.00 |
| 11 Mar 2024 | 2.12 | 0.040 | 1.92% | 2.10 | 2.21 | 1.95 | 654,633.00 |
| 10 Mar 2024 | 2.08 | 0.00 | 0.00% | 2.08 | 2.24 | 2.00 | 369,764.00 |
| 09 Mar 2024 | 2.08 | 0.090 | 4.52% | 1.99 | 2.22 | 1.97 | 391,557.00 |
| 08 Mar 2024 | 1.99 | -0.040 | -1.97% | 2.03 | 2.62 | 1.85 | 235,946.00 |
| 07 Mar 2024 | 2.03 | 0.020 | 1.00% | 2.03 | 2.11 | 1.95 | 47,042.00 |
| 06 Mar 2024 | 2.01 | 0.070 | 3.61% | 1.93 | 2.14 | 1.82 | 258,162.00 |
| 05 Mar 2024 | 1.94 | -0.230 | -10.60% | 2.17 | 2.19 | 1.64 | 1,300,420.00 |
| 04 Mar 2024 | 2.17 | -0.010 | -0.46% | 2.07 | 2.30 | 1.97 | 227,528.00 |
| 03 Mar 2024 | 2.18 | 0.060 | 2.83% | 2.11 | 2.25 | 1.89 | 130,087.00 |
| 02 Mar 2024 | 2.12 | 0.180 | 9.28% | 1.96 | 2.30 | 1.90 | 196,254.00 |
| 01 Mar 2024 | 1.94 | 0.180 | 10.23% | 1.79 | 1.97 | 1.72 | 488,858.00 |
| 29 Feb 2024 | 1.76 | 0.050 | 2.92% | 1.71 | 1.88 | 1.70 | 665,729.00 |
| 28 Feb 2024 | 1.71 | -0.080 | -4.47% | 1.79 | 1.87 | 1.54 | 275,251.00 |
| 27 Feb 2024 | 1.79 | -0.030 | -1.65% | 1.56 | 1.89 | 1.56 | 562,572.00 |
| 26 Feb 2024 | 1.82 | 0.120 | 7.06% | 1.70 | 2.04 | 1.60 | 215,352.00 |
| 25 Feb 2024 | 1.70 | 0.070 | 4.29% | 1.63 | 1.71 | 1.56 | 45,491.00 |
| 24 Feb 2024 | 1.63 | 0.110 | 7.24% | 1.53 | 1.64 | 1.51 | 58,178.00 |
| 23 Feb 2024 | 1.52 | -0.040 | -2.56% | 1.56 | 1.63 | 1.49 | 63,410.00 |
| 22 Feb 2024 | 1.56 | -0.020 | -1.27% | 1.58 | 1.65 | 1.52 | 310,866.00 |
| 21 Feb 2024 | 1.58 | -0.120 | -7.06% | 1.53 | 1.72 | 1.51 | 74,868.00 |
| 20 Feb 2024 | 1.70 | 0.100 | 6.25% | 1.60 | 1.77 | 1.53 | 150,315.00 |
| 19 Feb 2024 | 1.60 | 0.00 | 0.00% | 1.61 | 1.65 | 1.56 | 51,509.00 |
| 18 Feb 2024 | 1.60 | 0.070 | 4.58% | 1.53 | 1.62 | 1.50 | 61,302.00 |
| 17 Feb 2024 | 1.53 | -0.040 | -2.55% | 1.57 | 1.57 | 1.40 | 225,779.00 |
| 16 Feb 2024 | 1.57 | 0.090 | 6.08% | 1.49 | 1.57 | 1.47 | 322,501.00 |
| 15 Feb 2024 | 1.48 | 0.020 | 1.37% | 1.46 | 1.56 | 1.42 | 471,846.00 |
| 14 Feb 2024 | 1.46 | 0.040 | 2.82% | 1.43 | 1.50 | 1.40 | 180,161.00 |
| 13 Feb 2024 | 1.42 | 0.050 | 3.65% | 1.37 | 1.43 | 1.34 | 187,706.00 |
| 12 Feb 2024 | 1.37 | 0.050 | 3.79% | 1.32 | 1.43 | 1.30 | 51,285.00 |
| 11 Feb 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.36 | 1.31 | 21,427.00 |
| 10 Feb 2024 | 1.32 | 0.010 | 0.76% | 1.30 | 1.33 | 1.28 | 152,116.00 |
| 09 Feb 2024 | 1.31 | 0.010 | 0.77% | 1.30 | 1.34 | 1.29 | 59,073.00 |
| 08 Feb 2024 | 1.30 | 0.010 | 0.78% | 1.29 | 1.31 | 1.28 | 85,405.00 |
| 07 Feb 2024 | 1.29 | 0.030 | 2.38% | 1.26 | 1.31 | 1.25 | 27,302.00 |
| 06 Feb 2024 | 1.26 | -0.020 | -1.56% | 1.28 | 1.29 | 1.26 | 96,924.00 |
| 05 Feb 2024 | 1.28 | 0.020 | 1.59% | 1.26 | 1.34 | 1.24 | 43,859.00 |
| 04 Feb 2024 | 1.26 | -0.030 | -2.33% | 1.29 | 1.34 | 1.21 | 47,622.00 |
| 03 Feb 2024 | 1.29 | -0.030 | -2.27% | 1.32 | 1.36 | 1.29 | 96,317.00 |
| 02 Feb 2024 | 1.32 | -0.060 | -4.35% | 1.38 | 1.40 | 1.29 | 338,292.00 |
| 01 Feb 2024 | 1.38 | 0.090 | 6.98% | 1.29 | 1.42 | 1.27 | 820,501.00 |
| 31 Ene 2024 | 1.29 | -0.030 | -2.27% | 1.32 | 1.36 | 1.26 | 65,517.00 |
| 30 Ene 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.39 | 1.27 | 107,449.00 |
| 29 Ene 2024 | 1.32 | 0.050 | 3.94% | 1.28 | 1.36 | 1.27 | 113,263.00 |
| 28 Ene 2024 | 1.27 | -0.030 | -2.31% | 1.30 | 1.34 | 1.26 | 63,853.00 |
| 27 Ene 2024 | 1.30 | 0.010 | 0.78% | 1.29 | 1.34 | 1.29 | 115,310.00 |
| 26 Ene 2024 | 1.29 | 0.080 | 6.61% | 1.21 | 1.29 | 1.20 | 101,032.00 |
| 25 Ene 2024 | 1.21 | -0.010 | -0.82% | 1.22 | 1.28 | 1.18 | 22,602.00 |
