Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ATMEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 3.04 | 0.080 | 2.60% | 2.97 | 3.09 | 2.83 | 17,098.00 |
| 17 Abr 2024 | 2.97 | -0.180 | -5.57% | 3.11 | 3.26 | 2.90 | 27,631.00 |
| 16 Abr 2024 | 3.14 | -0.150 | -4.63% | 3.31 | 3.60 | 3.08 | 62,517.00 |
| 15 Abr 2024 | 3.30 | 0.170 | 5.59% | 3.07 | 3.44 | 3.03 | 79,492.00 |
| 14 Abr 2024 | 3.12 | 0.050 | 1.72% | 3.03 | 3.57 | 2.90 | 112,534.00 |
| 13 Abr 2024 | 3.07 | -0.100 | -3.21% | 3.18 | 3.75 | 2.74 | 155,949.00 |
| 12 Abr 2024 | 3.17 | -0.470 | -12.81% | 3.63 | 3.69 | 3.07 | 69,741.00 |
| 11 Abr 2024 | 3.63 | -0.060 | -1.69% | 3.78 | 4.05 | 3.57 | 466,872.00 |
| 10 Abr 2024 | 3.70 | 0.520 | 16.22% | 3.15 | 4.35 | 3.12 | 623,296.00 |
| 09 Abr 2024 | 3.18 | -0.120 | -3.75% | 3.31 | 3.33 | 3.12 | 21,130.00 |
| 08 Abr 2024 | 3.31 | -0.060 | -1.93% | 3.07 | 3.48 | 3.03 | 54,054.00 |
| 07 Abr 2024 | 3.37 | 0.00 | 0.03% | 3.34 | 3.48 | 3.21 | 69,886.00 |
| 06 Abr 2024 | 3.37 | -0.170 | -4.82% | 3.49 | 3.72 | 3.35 | 191,978.00 |
| 05 Abr 2024 | 3.54 | 0.220 | 6.71% | 3.30 | 3.94 | 3.30 | 454,572.00 |
| 04 Abr 2024 | 3.32 | 0.210 | 6.93% | 3.09 | 5.30 | 3.09 | 590,175.00 |
| 03 Abr 2024 | 3.10 | 0.210 | 7.37% | 2.89 | 3.17 | 2.78 | 7,219.00 |
| 02 Abr 2024 | 2.89 | -0.220 | -7.14% | 3.11 | 3.11 | 2.79 | 74,840.00 |
| 01 Abr 2024 | 3.11 | -0.050 | -1.45% | 3.07 | 3.18 | 2.96 | 8,010.00 |
| 31 Mar 2024 | 3.16 | 0.040 | 1.19% | 3.12 | 3.19 | 3.10 | 840.00 |
| 30 Mar 2024 | 3.12 | -0.010 | -0.34% | 3.14 | 3.22 | 3.12 | 1,327.00 |
| 29 Mar 2024 | 3.13 | -0.020 | -0.56% | 3.20 | 3.28 | 3.08 | 53,072.00 |
| 28 Mar 2024 | 3.15 | 0.210 | 7.32% | 2.95 | 3.18 | 2.95 | 16,840.00 |
| 27 Mar 2024 | 2.93 | -0.050 | -1.71% | 2.98 | 3.10 | 2.92 | 47,557.00 |
| 26 Mar 2024 | 2.98 | 0.070 | 2.27% | 2.92 | 3.09 | 2.92 | 4,486.00 |
| 25 Mar 2024 | 2.92 | 0.00 | 0.09% | 3.07 | 3.18 | 2.87 | 27,630.00 |
| 24 Mar 2024 | 2.92 | 0.050 | 1.88% | 2.86 | 3.08 | 2.86 | 2,636.00 |
| 23 Mar 2024 | 2.86 | 0.010 | 0.19% | 2.87 | 2.97 | 2.84 | 26,646.00 |
| 22 Mar 2024 | 2.86 | 0.140 | 5.22% | 2.73 | 2.94 | 2.67 | 4,601.00 |
| 21 Mar 2024 | 2.72 | 0.060 | 2.11% | 2.66 | 2.75 | 2.59 | 12,490.00 |
| 20 Mar 2024 | 2.66 | 0.190 | 7.75% | 2.46 | 2.71 | 2.42 | 6,382.00 |
| 19 Mar 2024 | 2.47 | -0.130 | -5.00% | 2.60 | 2.68 | 2.27 | 23,562.00 |
| 18 Mar 2024 | 2.60 | -0.270 | -9.50% | 3.07 | 3.18 | 1.07 | 15,857.00 |
| 17 Mar 2024 | 2.87 | 0.120 | 4.23% | 2.74 | 2.89 | 2.65 | 2,902.00 |
| 16 Mar 2024 | 2.75 | -0.380 | -12.17% | 3.13 | 3.15 | 2.73 | 5,107.00 |
| 15 Mar 2024 | 3.14 | 0.020 | 0.53% | 3.07 | 3.27 | 2.94 | 20,589.00 |
| 14 Mar 2024 | 3.12 | 0.040 | 1.35% | 3.07 | 3.18 | 3.00 | 13,190.00 |
| 13 Mar 2024 | 3.08 | 0.150 | 4.95% | 2.99 | 3.15 | 2.94 | 7,743.00 |
| 12 Mar 2024 | 2.93 | 0.010 | 0.28% | 2.92 | 3.06 | 2.84 | 4,836.00 |
| 11 Mar 2024 | 2.92 | 0.080 | 2.86% | 2.57 | 3.08 | 2.50 | 4,554.00 |
| 10 Mar 2024 | 2.84 | -0.010 | -0.29% | 3.07 | 3.09 | 2.82 | 5,550.00 |
| 09 Mar 2024 | 2.85 | 0.010 | 0.32% | 2.85 | 2.86 | 2.83 | 0.00 |
| 08 Mar 2024 | 2.84 | -0.010 | -0.18% | 2.90 | 3.11 | 2.77 | 9,500.00 |
| 07 Mar 2024 | 2.85 | -0.020 | -0.79% | 2.87 | 2.93 | 2.74 | 8,862.00 |
| 06 Mar 2024 | 2.87 | 0.070 | 2.56% | 2.77 | 2.95 | 2.66 | 2,053.00 |
| 05 Mar 2024 | 2.80 | -0.020 | -0.84% | 2.84 | 2.94 | 2.21 | 5,384.00 |
| 04 Mar 2024 | 2.82 | 0.040 | 1.45% | 2.57 | 2.87 | 2.50 | 4,096.00 |
| 03 Mar 2024 | 2.78 | -0.170 | -5.84% | 2.82 | 2.95 | 2.72 | 1,305.00 |
| 02 Mar 2024 | 2.95 | 0.240 | 8.65% | 2.71 | 2.95 | 2.67 | 3,053.00 |
| 01 Mar 2024 | 2.72 | 0.150 | 6.03% | 2.55 | 2.79 | 2.55 | 1,336.00 |
| 29 Feb 2024 | 2.56 | -0.020 | -0.94% | 2.57 | 2.79 | 2.49 | 6,639.00 |
| 28 Feb 2024 | 2.59 | 0.040 | 1.75% | 2.55 | 2.72 | 2.43 | 6,730.00 |
| 27 Feb 2024 | 2.54 | 0.070 | 2.69% | 2.48 | 2.64 | 2.47 | 9,092.00 |
| 26 Feb 2024 | 2.48 | -0.020 | -0.89% | 2.36 | 2.61 | 1.25 | 5,967.00 |
| 25 Feb 2024 | 2.50 | 0.00 | -0.16% | 2.50 | 2.52 | 2.46 | 2,117.00 |
| 24 Feb 2024 | 2.50 | 0.050 | 1.97% | 2.45 | 2.51 | 2.44 | 1,793.00 |
| 23 Feb 2024 | 2.46 | -0.010 | -0.61% | 2.47 | 2.55 | 2.43 | 11,775.00 |
| 22 Feb 2024 | 2.47 | 0.040 | 1.70% | 2.42 | 2.52 | 2.40 | 2,537.00 |
| 21 Feb 2024 | 2.43 | -0.070 | -2.62% | 2.50 | 2.54 | 2.37 | 3,439.00 |
| 20 Feb 2024 | 2.49 | -0.130 | -4.78% | 2.55 | 2.58 | 2.42 | 10,798.00 |
| 19 Feb 2024 | 2.62 | 0.150 | 6.27% | 2.36 | 2.63 | 2.34 | 22,974.00 |
| 18 Feb 2024 | 2.46 | -0.010 | -0.21% | 2.47 | 2.50 | 2.43 | 10,248.00 |
| 17 Feb 2024 | 2.47 | -0.020 | -0.88% | 2.49 | 2.64 | 2.46 | 30,215.00 |
| 16 Feb 2024 | 2.49 | 0.030 | 1.25% | 2.46 | 2.52 | 2.41 | 7,779.00 |
| 15 Feb 2024 | 2.46 | 0.010 | 0.26% | 2.49 | 2.52 | 2.42 | 19,603.00 |
| 14 Feb 2024 | 2.45 | 0.00 | -0.04% | 2.46 | 2.53 | 2.43 | 27,535.00 |
| 13 Feb 2024 | 2.46 | 0.040 | 1.82% | 2.41 | 2.50 | 2.37 | 25,623.00 |
| 12 Feb 2024 | 2.41 | 0.020 | 0.63% | 2.36 | 2.45 | 2.34 | 2,475.00 |
| 11 Feb 2024 | 2.40 | 0.020 | 0.86% | 2.37 | 2.42 | 2.37 | 0.00 |
| 10 Feb 2024 | 2.38 | 0.020 | 0.73% | 2.36 | 2.40 | 2.31 | 1,151.00 |
| 09 Feb 2024 | 2.36 | -0.010 | -0.49% | 2.38 | 2.43 | 2.33 | 598.00 |
| 08 Feb 2024 | 2.37 | 0.020 | 0.79% | 2.37 | 2.44 | 2.31 | 3,934.00 |
| 07 Feb 2024 | 2.35 | 0.030 | 1.22% | 2.33 | 2.47 | 2.29 | 7,449.00 |
| 06 Feb 2024 | 2.32 | 0.00 | -0.14% | 2.33 | 2.47 | 2.31 | 482.00 |
| 05 Feb 2024 | 2.33 | -0.010 | -0.41% | 2.36 | 2.39 | 2.31 | 2,440.00 |
| 04 Feb 2024 | 2.34 | -0.020 | -0.76% | 2.36 | 2.39 | 2.32 | 3,437.00 |
| 03 Feb 2024 | 2.35 | -0.030 | -1.17% | 2.39 | 2.39 | 2.33 | 63.00 |
| 02 Feb 2024 | 2.38 | 0.030 | 1.13% | 2.36 | 2.39 | 2.32 | 3,906.00 |
| 01 Feb 2024 | 2.36 | 0.050 | 2.27% | 2.30 | 2.37 | 2.26 | 270.00 |
| 31 Ene 2024 | 2.30 | -0.050 | -2.33% | 2.38 | 2.42 | 2.29 | 13,659.00 |
| 30 Ene 2024 | 2.36 | -0.030 | -1.16% | 2.39 | 2.51 | 2.36 | 20,381.00 |
| 29 Ene 2024 | 2.39 | 0.060 | 2.63% | 2.46 | 2.48 | 2.32 | 3,040.00 |
| 28 Ene 2024 | 2.33 | -0.040 | -1.66% | 2.36 | 2.39 | 2.26 | 1,673.00 |
| 27 Ene 2024 | 2.36 | -0.030 | -1.18% | 2.39 | 2.40 | 2.34 | 5,203.00 |
| 26 Ene 2024 | 2.39 | 0.060 | 2.47% | 2.34 | 2.41 | 2.32 | 4,909.00 |
| 25 Ene 2024 | 2.34 | 0.030 | 1.28% | 2.30 | 2.38 | 2.27 | 7,590.00 |
| 24 Ene 2024 | 2.31 | 0.040 | 1.66% | 2.28 | 2.31 | 2.23 | 93.00 |
| 23 Ene 2024 | 2.27 | -0.030 | -1.29% | 2.30 | 2.33 | 2.20 | 2,583.00 |
| 22 Ene 2024 | 2.30 | 0.00 | 0.20% | 2.46 | 2.48 | 2.25 | 3,300.00 |
| 21 Ene 2024 | 2.29 | -0.070 | -3.04% | 2.37 | 2.40 | 2.29 | 10,349.00 |
| 20 Ene 2024 | 2.37 | 0.040 | 1.74% | 2.32 | 2.41 | 2.29 | 10,189.00 |
