APHEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 May 2024 | 0.022896 | -0.001081 | -4.51% | 0.023875 | 0.023922 | 0.022303 | 0.00 |
30 Abr 2024 | 0.023977 | -0.001033 | -4.13% | 0.025 | 0.025337 | 0.02332 | 0.00 |
29 Abr 2024 | 0.02501 | 0.000288 | 1.17% | 0.025001 | 0.025818 | 0.009896 | 0.00 |
28 Abr 2024 | 0.024722 | -0.000204 | -0.82% | 0.024956 | 0.025255 | 0.024664 | 0.00 |
27 Abr 2024 | 0.024925 | -0.000142 | -0.57% | 0.025048 | 0.025075 | 0.024582 | 0.00 |
26 Abr 2024 | 0.025068 | -0.00019 | -0.75% | 0.025266 | 0.025407 | 0.024904 | 0.00 |
25 Abr 2024 | 0.025258 | 0.00000500 | 0.02% | 0.025241 | 0.025552 | 0.024679 | 0.00 |
24 Abr 2024 | 0.025253 | -0.000802 | -3.08% | 0.026125 | 0.026323 | 0.024972 | 0.00 |
23 Abr 2024 | 0.026055 | -0.000313 | -1.19% | 0.026334 | 0.026474 | 0.025918 | 0.00 |
22 Abr 2024 | 0.026368 | 0.000708 | 2.76% | 0.025001 | 0.026503 | 0.009896 | 0.00 |
21 Abr 2024 | 0.02566 | 0.000028 | 0.11% | 0.025569 | 0.025957 | 0.02537 | 0.00 |
20 Abr 2024 | 0.025631 | 0.000359 | 1.42% | 0.025125 | 0.025822 | 0.024923 | 0.00 |
19 Abr 2024 | 0.025272 | 0.0002 | 0.80% | 0.025001 | 0.025818 | 0.023743 | 0.00 |
18 Abr 2024 | 0.025072 | 0.000901 | 3.73% | 0.024197 | 0.025235 | 0.023938 | 0.00 |
17 Abr 2024 | 0.024172 | -0.00103 | -4.09% | 0.025249 | 0.025505 | 0.023589 | 0.00 |
16 Abr 2024 | 0.025202 | 0.000126 | 0.50% | 0.025098 | 0.025415 | 0.024411 | 0.00 |
15 Abr 2024 | 0.025075 | -0.000852 | -3.29% | 0.027256 | 0.027256 | 0.024778 | 0.00 |
14 Abr 2024 | 0.025928 | 0.000029 | 0.11% | 0.025541 | 0.026463 | 0.024765 | 0.00 |
13 Abr 2024 | 0.025898 | -0.000681 | -2.56% | 0.02661 | 0.027015 | 0.024618 | 0.00 |
12 Abr 2024 | 0.02658 | -0.000853 | -3.11% | 0.027459 | 0.027944 | 0.026016 | 0.00 |
11 Abr 2024 | 0.027433 | -0.000146 | -0.53% | 0.027527 | 0.027844 | 0.027262 | 0.00 |
10 Abr 2024 | 0.027579 | 0.00079 | 2.95% | 0.026765 | 0.027786 | 0.026268 | 0.00 |
09 Abr 2024 | 0.026788 | -0.000887 | -3.20% | 0.027684 | 0.027717 | 0.026452 | 0.00 |
08 Abr 2024 | 0.027676 | 0.00075 | 2.78% | 0.027256 | 0.028161 | 0.02524 | 0.00 |
07 Abr 2024 | 0.026926 | 0.000171 | 0.64% | 0.02671 | 0.02724 | 0.02671 | 0.00 |
06 Abr 2024 | 0.026755 | 0.00039 | 1.48% | 0.026272 | 0.026987 | 0.026165 | 0.00 |
05 Abr 2024 | 0.026366 | -0.000173 | -0.65% | 0.026567 | 0.026638 | 0.025685 | 0.00 |
04 Abr 2024 | 0.026539 | 0.000874 | 3.41% | 0.025569 | 0.026784 | 0.025258 | 0.00 |
03 Abr 2024 | 0.025665 | 0.000099 | 0.39% | 0.025592 | 0.02601 | 0.025229 | 0.00 |
02 Abr 2024 | 0.025566 | -0.001741 | -6.38% | 0.027256 | 0.027256 | 0.02524 | 0.00 |
01 Abr 2024 | 0.027307 | -0.000442 | -1.59% | 0.028007 | 0.028309 | 0.026714 | 0.00 |
31 Mar 2024 | 0.027748 | 0.00061 | 2.25% | 0.027139 | 0.027777 | 0.027139 | 0.00 |
30 Mar 2024 | 0.027138 | -0.000081 | -0.30% | 0.027278 | 0.027369 | 0.027129 | 0.00 |
29 Mar 2024 | 0.027219 | -0.000296 | -1.08% | 0.027551 | 0.027615 | 0.026932 | 0.00 |
28 Mar 2024 | 0.027515 | 0.000676 | 2.52% | 0.026969 | 0.027792 | 0.026782 | 0.00 |
27 Mar 2024 | 0.026839 | -0.000291 | -1.07% | 0.027097 | 0.027749 | 0.026564 | 0.00 |
26 Mar 2024 | 0.02713 | 0.000116 | 0.43% | 0.027017 | 0.027607 | 0.026932 | 0.00 |
25 Mar 2024 | 0.027014 | 0.000872 | 3.34% | 0.028007 | 0.028309 | 0.025922 | 0.00 |
24 Mar 2024 | 0.026141 | 0.001134 | 4.53% | 0.024948 | 0.026214 | 0.024851 | 0.00 |
23 Mar 2024 | 0.025008 | 0.000305 | 1.24% | 0.024782 | 0.025652 | 0.024526 | 0.00 |
22 Mar 2024 | 0.024702 | -0.000621 | -2.45% | 0.025429 | 0.025818 | 0.024284 | 0.00 |
21 Mar 2024 | 0.025324 | -0.000764 | -2.93% | 0.026049 | 0.026229 | 0.025095 | 0.00 |
20 Mar 2024 | 0.026088 | 0.002066 | 8.60% | 0.023979 | 0.026201 | 0.023492 | 0.00 |
19 Mar 2024 | 0.024021 | -0.002144 | -8.19% | 0.026177 | 0.026328 | 0.023784 | 0.00 |
18 Mar 2024 | 0.026165 | -0.000217 | -0.82% | 0.028007 | 0.028309 | 0.009896 | 0.00 |
17 Mar 2024 | 0.026382 | 0.00111 | 4.39% | 0.025175 | 0.026601 | 0.024884 | 0.00 |
16 Mar 2024 | 0.025272 | -0.001621 | -6.03% | 0.02687 | 0.027027 | 0.025085 | 0.00 |
15 Mar 2024 | 0.026894 | -0.000768 | -2.78% | 0.028007 | 0.028309 | 0.025365 | 0.00 |
14 Mar 2024 | 0.027661 | -0.000371 | -1.32% | 0.028007 | 0.028309 | 0.02655 | 0.00 |
13 Mar 2024 | 0.028033 | 0.000555 | 2.02% | 0.02753 | 0.028304 | 0.027429 | 0.00 |
12 Mar 2024 | 0.027478 | -0.000028 | -0.10% | 0.027491 | 0.02793 | 0.026724 | 0.00 |
11 Mar 2024 | 0.027506 | 0.000998 | 3.76% | 0.023983 | 0.027878 | 0.023651 | 0.00 |
10 Mar 2024 | 0.026509 | 0.000227 | 0.86% | 0.026282 | 0.026856 | 0.02625 | 0.00 |
09 Mar 2024 | 0.026282 | 0.000083 | 0.32% | 0.026248 | 0.02636 | 0.026109 | 0.00 |
08 Mar 2024 | 0.026198 | 0.000495 | 1.92% | 0.025692 | 0.026734 | 0.025476 | 0.00 |
07 Mar 2024 | 0.025704 | 0.000217 | 0.85% | 0.025466 | 0.026182 | 0.025333 | 0.00 |
06 Mar 2024 | 0.025487 | 0.000542 | 2.17% | 0.024666 | 0.026202 | 0.024353 | 0.00 |
05 Mar 2024 | 0.024945 | -0.001256 | -4.79% | 0.026353 | 0.026595 | 0.020892 | 0.00 |
04 Mar 2024 | 0.026202 | 0.0018 | 7.38% | 0.023983 | 0.026398 | 0.023651 | 0.00 |
03 Mar 2024 | 0.024402 | 0.000364 | 1.51% | 0.023982 | 0.024483 | 0.023784 | 0.00 |
02 Mar 2024 | 0.024038 | -0.000179 | -0.74% | 0.024156 | 0.024186 | 0.023874 | 0.00 |
01 Mar 2024 | 0.024218 | 0.000387 | 1.62% | 0.023732 | 0.024424 | 0.023566 | 0.00 |
29 Feb 2024 | 0.02383 | -0.000348 | -1.44% | 0.023983 | 0.024649 | 0.023488 | 0.00 |
28 Feb 2024 | 0.024179 | 0.002118 | 9.60% | 0.022074 | 0.024691 | 0.021987 | 0.00 |
27 Feb 2024 | 0.022061 | 0.001055 | 5.02% | 0.021044 | 0.022274 | 0.021001 | 0.00 |
26 Feb 2024 | 0.021006 | 0.000916 | 4.56% | 0.016751 | 0.021159 | 0.009896 | 0.00 |
25 Feb 2024 | 0.020091 | 0.00009 | 0.45% | 0.020003 | 0.020151 | 0.019912 | 0.00 |
24 Feb 2024 | 0.020001 | 0.000263 | 1.33% | 0.019698 | 0.020062 | 0.019654 | 0.00 |
23 Feb 2024 | 0.019738 | -0.000155 | -0.78% | 0.019912 | 0.019992 | 0.019618 | 0.00 |
22 Feb 2024 | 0.019892 | -0.000243 | -1.21% | 0.020094 | 0.020193 | 0.019774 | 0.00 |
21 Feb 2024 | 0.020136 | -0.000188 | -0.93% | 0.020326 | 0.020355 | 0.019696 | 0.00 |
20 Feb 2024 | 0.020323 | 0.00015 | 0.74% | 0.020189 | 0.020579 | 0.019757 | 0.00 |
19 Feb 2024 | 0.020174 | -0.000124 | -0.61% | 0.016751 | 0.02045 | 0.016645 | 0.00 |
18 Feb 2024 | 0.020298 | 0.000126 | 0.63% | 0.020135 | 0.020406 | 0.019964 | 0.00 |
17 Feb 2024 | 0.020171 | -0.000179 | -0.88% | 0.020339 | 0.020351 | 0.019733 | 0.00 |
16 Feb 2024 | 0.02035 | 0.000082 | 0.40% | 0.02025 | 0.020524 | 0.020153 | 0.00 |
15 Feb 2024 | 0.020268 | -0.000032 | -0.16% | 0.020315 | 0.020598 | 0.020018 | 0.00 |
14 Feb 2024 | 0.0203 | 0.000809 | 4.15% | 0.019486 | 0.020375 | 0.019334 | 0.00 |
13 Feb 2024 | 0.019491 | 0.000039 | 0.20% | 0.019419 | 0.0196 | 0.018935 | 0.00 |
12 Feb 2024 | 0.019451 | 0.000785 | 4.21% | 0.016751 | 0.019562 | 0.016645 | 0.00 |
11 Feb 2024 | 0.018666 | 0.000159 | 0.86% | 0.018475 | 0.018821 | 0.018466 | 0.00 |
10 Feb 2024 | 0.018507 | 0.000389 | 2.15% | 0.018152 | 0.018678 | 0.017976 | 0.00 |
09 Feb 2024 | 0.018118 | 0.000453 | 2.56% | 0.017698 | 0.018722 | 0.017638 | 0.00 |
08 Feb 2024 | 0.017665 | 0.000414 | 2.40% | 0.017273 | 0.017752 | 0.017266 | 0.00 |
07 Feb 2024 | 0.017252 | 0.000425 | 2.52% | 0.016836 | 0.017289 | 0.0167 | 0.00 |
06 Feb 2024 | 0.016827 | 0.000141 | 0.84% | 0.016694 | 0.016948 | 0.016636 | 0.00 |
05 Feb 2024 | 0.016687 | 0.000104 | 0.63% | 0.016751 | 0.016994 | 0.016547 | 0.00 |
04 Feb 2024 | 0.016583 | -0.000156 | -0.93% | 0.016751 | 0.016792 | 0.016505 | 0.00 |
03 Feb 2024 | 0.016739 | -0.000053 | -0.32% | 0.016808 | 0.016873 | 0.016716 | 0.00 |
02 Feb 2024 | 0.016792 | 0.000154 | 0.92% | 0.016651 | 0.016873 | 0.016539 | 0.00 |