Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AUDIOEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Abr 2024 | 0.17204 | -0.00286 | -1.64% | 0.1758 | 0.17719 | 0.17089 | 108,706.00 |
| 25 Abr 2024 | 0.1749 | -0.00166 | -0.94% | 0.18038 | 0.18038 | 0.16907 | 70,673.00 |
| 24 Abr 2024 | 0.17656 | -0.01025 | -5.49% | 0.18681 | 0.1946 | 0.17651 | 273,313.00 |
| 23 Abr 2024 | 0.18681 | 0.0005 | 0.27% | 0.18631 | 0.1896 | 0.18038 | 176,559.00 |
| 22 Abr 2024 | 0.18631 | 0.00593 | 3.29% | 0.18038 | 0.18668 | 0.17926 | 52,858.00 |
| 21 Abr 2024 | 0.18038 | -0.00271 | -1.48% | 0.18309 | 0.18442 | 0.1776 | 89,898.00 |
| 20 Abr 2024 | 0.18309 | 0.0111 | 6.45% | 0.17199 | 0.1843 | 0.17106 | 36,606.00 |
| 19 Abr 2024 | 0.17199 | 0.00268 | 1.58% | 0.16931 | 0.17672 | 0.157 | 200,565.00 |
| 18 Abr 2024 | 0.16931 | 0.00614 | 3.76% | 0.16317 | 0.17041 | 0.15974 | 31,843.00 |
| 17 Abr 2024 | 0.16317 | -0.00814 | -4.75% | 0.16738 | 0.17211 | 0.158 | 367,092.00 |
| 16 Abr 2024 | 0.17131 | 0.00393 | 2.35% | 0.16738 | 0.17344 | 0.16219 | 461,085.00 |
| 15 Abr 2024 | 0.16738 | -0.00998 | -5.63% | 0.17353 | 0.18619 | 0.16339 | 353,077.00 |
| 14 Abr 2024 | 0.17736 | 0.00876 | 5.20% | 0.16733 | 0.19589 | 0.160 | 461,793.00 |
| 13 Abr 2024 | 0.1686 | -0.03341 | -16.54% | 0.20201 | 0.22499 | 0.14357 | 965,466.00 |
| 12 Abr 2024 | 0.20201 | -0.04061 | -16.74% | 0.24864 | 0.249 | 0.18059 | 832,601.00 |
| 11 Abr 2024 | 0.24262 | -0.00602 | -2.42% | 0.24864 | 0.25043 | 0.23989 | 234,871.00 |
| 10 Abr 2024 | 0.24864 | -0.00286 | -1.14% | 0.25178 | 0.25376 | 0.23729 | 201,782.00 |
| 09 Abr 2024 | 0.2515 | -0.01669 | -6.22% | 0.26819 | 0.26819 | 0.25007 | 341,936.00 |
| 08 Abr 2024 | 0.26819 | 0.01064 | 4.13% | 0.25626 | 0.26887 | 0.25045 | 825,351.00 |
| 07 Abr 2024 | 0.25755 | 0.006 | 2.39% | 0.25155 | 0.26049 | 0.24965 | 117,026.00 |
| 06 Abr 2024 | 0.25155 | 0.00446 | 1.81% | 0.24709 | 0.25156 | 0.24505 | 31,522.00 |
| 05 Abr 2024 | 0.24709 | -0.00332 | -1.33% | 0.24498 | 0.25563 | 0.240 | 145,374.00 |
| 04 Abr 2024 | 0.25041 | 0.00543 | 2.22% | 0.24498 | 0.25965 | 0.23977 | 206,326.00 |
| 03 Abr 2024 | 0.24498 | 0.00053 | 0.22% | 0.244 | 0.25748 | 0.23527 | 413,952.00 |
| 02 Abr 2024 | 0.24445 | -0.02189 | -8.22% | 0.26607 | 0.26607 | 0.23694 | 622,012.00 |
| 01 Abr 2024 | 0.26634 | -0.01396 | -4.98% | 0.28038 | 0.28168 | 0.25639 | 567,749.00 |
| 31 Mar 2024 | 0.2803 | 0.0062 | 2.26% | 0.27577 | 0.28296 | 0.27419 | 32,765.00 |
| 30 Mar 2024 | 0.2741 | -0.01211 | -4.23% | 0.28695 | 0.29071 | 0.27337 | 834,981.00 |
| 29 Mar 2024 | 0.28621 | -0.00226 | -0.78% | 0.28832 | 0.29078 | 0.28329 | 164,900.00 |
| 28 Mar 2024 | 0.28847 | 0.02046 | 7.63% | 0.26801 | 0.2969 | 0.26393 | 1,722,658.00 |
| 27 Mar 2024 | 0.26801 | -0.01061 | -3.81% | 0.27862 | 0.2835 | 0.26572 | 905,454.00 |
| 26 Mar 2024 | 0.27862 | 0.01036 | 3.86% | 0.26848 | 0.28598 | 0.26848 | 78,025.00 |
| 25 Mar 2024 | 0.26826 | 0.00543 | 2.07% | 0.26129 | 0.299 | 0.26096 | 664,135.00 |
| 24 Mar 2024 | 0.26283 | 0.01104 | 4.38% | 0.25179 | 0.2643 | 0.2505 | 27,989.00 |
| 23 Mar 2024 | 0.25179 | 0.00678 | 2.77% | 0.24501 | 0.25761 | 0.24501 | 72,902.00 |
| 22 Mar 2024 | 0.24501 | -0.01058 | -4.14% | 0.25559 | 0.26335 | 0.24501 | 24,238.00 |
| 21 Mar 2024 | 0.25559 | 0.00484 | 1.93% | 0.25075 | 0.26013 | 0.24492 | 844,959.00 |
| 20 Mar 2024 | 0.25075 | 0.02505 | 11.10% | 0.22531 | 0.26846 | 0.2155 | 652,444.00 |
| 19 Mar 2024 | 0.2257 | -0.02507 | -10.00% | 0.25077 | 0.26846 | 0.221 | 158,108.00 |
| 18 Mar 2024 | 0.25077 | -0.01769 | -6.59% | 0.2681 | 0.26968 | 0.2459 | 804,970.00 |
| 17 Mar 2024 | 0.26846 | 0.00652 | 2.49% | 0.26185 | 0.27375 | 0.24665 | 851,782.00 |
| 16 Mar 2024 | 0.26194 | -0.03036 | -10.39% | 0.29256 | 0.30059 | 0.25662 | 929,764.00 |
| 15 Mar 2024 | 0.2923 | -0.01872 | -6.02% | 0.31349 | 0.3153 | 0.25001 | 5,074,420.00 |
| 14 Mar 2024 | 0.31102 | -0.00748 | -2.35% | 0.32054 | 0.32315 | 0.29228 | 600,628.00 |
| 13 Mar 2024 | 0.3185 | 0.00313 | 0.99% | 0.31537 | 0.3252 | 0.30857 | 257,771.00 |
| 12 Mar 2024 | 0.31537 | 0.0144 | 4.78% | 0.28077 | 0.3243 | 0.28077 | 430,858.00 |
| 11 Mar 2024 | 0.30097 | 0.02211 | 7.93% | 0.28167 | 0.30198 | 0.26208 | 4,128,373.00 |
| 10 Mar 2024 | 0.27886 | -0.00676 | -2.37% | 0.28562 | 0.30439 | 0.27051 | 1,483,228.00 |
| 09 Mar 2024 | 0.28562 | 0.0093 | 3.37% | 0.27632 | 0.30495 | 0.27463 | 1,733,908.00 |
| 08 Mar 2024 | 0.27632 | -0.01243 | -4.30% | 0.28875 | 0.29052 | 0.26101 | 1,975,457.00 |
| 07 Mar 2024 | 0.28875 | 0.00644 | 2.28% | 0.28131 | 0.2919 | 0.2748 | 142,373.00 |
| 06 Mar 2024 | 0.28231 | 0.01442 | 5.38% | 0.26723 | 0.304 | 0.25849 | 2,407,049.00 |
| 05 Mar 2024 | 0.26789 | -0.04434 | -14.20% | 0.31223 | 0.32333 | 0.230 | 5,178,540.00 |
| 04 Mar 2024 | 0.31223 | -0.02097 | -6.29% | 0.33116 | 0.700 | 0.276 | 1,470,574.00 |
| 03 Mar 2024 | 0.3332 | 0.04741 | 16.59% | 0.28579 | 0.3716 | 0.2576 | 1,166,920.00 |
| 02 Mar 2024 | 0.28579 | 0.00451 | 1.60% | 0.27999 | 0.2903 | 0.26562 | 429,246.00 |
| 01 Mar 2024 | 0.28128 | 0.01986 | 7.60% | 0.25326 | 0.28176 | 0.25326 | 1,761,851.00 |
| 29 Feb 2024 | 0.26142 | 0.00342 | 1.33% | 0.25326 | 0.275 | 0.25125 | 964,172.00 |
| 28 Feb 2024 | 0.258 | 0.00474 | 1.87% | 0.25326 | 0.26558 | 0.231 | 508,595.00 |
| 27 Feb 2024 | 0.25326 | -0.00037 | -0.15% | 0.25363 | 0.27707 | 0.210 | 4,227,049.00 |
| 26 Feb 2024 | 0.25363 | 0.02947 | 13.15% | 0.22429 | 0.275 | 0.221 | 733,584.00 |
| 25 Feb 2024 | 0.22416 | -0.00193 | -0.85% | 0.22609 | 0.22609 | 0.22013 | 127,953.00 |
| 24 Feb 2024 | 0.22609 | 0.01723 | 8.25% | 0.20886 | 0.24439 | 0.20693 | 194,597.00 |
| 23 Feb 2024 | 0.20886 | -0.00122 | -0.58% | 0.210 | 0.2128 | 0.20377 | 29,920.00 |
| 22 Feb 2024 | 0.21008 | -0.0033 | -1.55% | 0.21338 | 0.22723 | 0.20959 | 356,424.00 |
| 21 Feb 2024 | 0.21338 | -0.00434 | -1.99% | 0.21772 | 0.2271 | 0.2067 | 67,688.00 |
| 20 Feb 2024 | 0.21772 | -0.01348 | -5.83% | 0.23139 | 0.23365 | 0.21069 | 206,512.00 |
| 19 Feb 2024 | 0.2312 | 0.0091 | 4.10% | 0.22355 | 0.23611 | 0.220 | 153,920.00 |
| 18 Feb 2024 | 0.2221 | -0.00585 | -2.57% | 0.2271 | 0.23581 | 0.21989 | 432,164.00 |
| 17 Feb 2024 | 0.22795 | 0.01744 | 8.28% | 0.20854 | 0.25556 | 0.2082 | 13,089,390.00 |
| 16 Feb 2024 | 0.21051 | 0.01681 | 8.68% | 0.1937 | 0.240 | 0.1928 | 5,373,418.00 |
| 15 Feb 2024 | 0.1937 | 0.00488 | 2.58% | 0.19045 | 0.1967 | 0.188 | 353,756.00 |
| 14 Feb 2024 | 0.18882 | 0.0063 | 3.45% | 0.18252 | 0.19191 | 0.18169 | 239,975.00 |
| 13 Feb 2024 | 0.18252 | -0.00127 | -0.69% | 0.18379 | 0.18717 | 0.17708 | 259,458.00 |
| 12 Feb 2024 | 0.18379 | 0.00789 | 4.49% | 0.17806 | 0.18427 | 0.17806 | 48,230.00 |
| 11 Feb 2024 | 0.1759 | -0.00121 | -0.68% | 0.17708 | 0.18149 | 0.17578 | 68,747.00 |
| 10 Feb 2024 | 0.17711 | -0.00109 | -0.61% | 0.1782 | 0.17877 | 0.17195 | 275,034.00 |
| 09 Feb 2024 | 0.1782 | 0.00558 | 3.23% | 0.17341 | 0.17995 | 0.17341 | 50,232.00 |
| 08 Feb 2024 | 0.17262 | 0.00049 | 0.28% | 0.17213 | 0.17463 | 0.16819 | 118,586.00 |
| 07 Feb 2024 | 0.17213 | 0.00394 | 2.34% | 0.16819 | 0.18408 | 0.1675 | 410,345.00 |
| 06 Feb 2024 | 0.16819 | 0.00107 | 0.64% | 0.16491 | 0.16891 | 0.16491 | 51,836.00 |
| 05 Feb 2024 | 0.16712 | 0.00221 | 1.34% | 0.16297 | 0.16822 | 0.16262 | 251,537.00 |
| 04 Feb 2024 | 0.16491 | -0.00327 | -1.94% | 0.16946 | 0.17003 | 0.16419 | 277,305.00 |
| 03 Feb 2024 | 0.16818 | -0.00362 | -2.11% | 0.1718 | 0.17265 | 0.16818 | 73,720.00 |
| 02 Feb 2024 | 0.1718 | 0.00322 | 1.91% | 0.16858 | 0.17235 | 0.1671 | 159,050.00 |
| 01 Feb 2024 | 0.16858 | 0.00289 | 1.74% | 0.16536 | 0.16969 | 0.16323 | 138,690.00 |
| 31 Ene 2024 | 0.16569 | -0.00593 | -3.46% | 0.17293 | 0.17299 | 0.164 | 485,186.00 |
| 30 Ene 2024 | 0.17162 | -0.00335 | -1.91% | 0.17497 | 0.18022 | 0.17129 | 206,048.00 |
| 29 Ene 2024 | 0.17497 | 0.00522 | 3.08% | 0.16934 | 0.1751 | 0.16895 | 291,822.00 |
| 28 Ene 2024 | 0.16975 | -0.00362 | -2.09% | 0.17337 | 0.17707 | 0.16876 | 193,457.00 |
| 27 Ene 2024 | 0.17337 | 0.00348 | 2.05% | 0.16989 | 0.17699 | 0.16911 | 83,957.00 |
