BCXEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
05 May 2024 | 0.000595 | 0.00000100 | 0.17% | 0.000595 | 0.000599 | 0.000585 | 13,151,475.00 |
04 May 2024 | 0.000594 | 0.00000800 | 1.37% | 0.000585 | 0.000598 | 0.000582 | 15,444,941.00 |
03 May 2024 | 0.000585 | 0.000034 | 6.17% | 0.000551 | 0.000589 | 0.000548 | 30,534,581.00 |
02 May 2024 | 0.000551 | 0.00000600 | 1.10% | 0.001635 | 0.001635 | 0.000532 | 54,018,762.00 |
01 May 2024 | 0.000545 | -0.000026 | -4.55% | 0.000568 | 0.00057 | 0.000531 | 41,736,843.00 |
30 Abr 2024 | 0.000571 | -0.001216 | -68.07% | 0.000595 | 0.000603 | 0.000555 | 27,619,560.00 |
29 Abr 2024 | 0.001786 | 0.001198 | 203.50% | 0.000595 | 0.00187 | 0.000565 | 50,127,315.00 |
28 Abr 2024 | 0.000589 | -0.00000500 | -0.84% | 0.000594 | 0.000601 | 0.000587 | 37,277,771.00 |
27 Abr 2024 | 0.000593 | -0.00000300 | -0.50% | 0.000596 | 0.000597 | 0.000585 | 9,571,953.00 |
26 Abr 2024 | 0.000597 | -0.00000500 | -0.83% | 0.001805 | 0.001807 | 0.000593 | 2,519,438.00 |
25 Abr 2024 | 0.000601 | 0.00000013 | 0.02% | 0.000601 | 0.000608 | 0.000588 | 33,994,478.00 |
24 Abr 2024 | 0.000601 | -0.000019 | -3.06% | 0.000622 | 0.000627 | 0.000595 | 18,840,044.00 |
23 Abr 2024 | 0.00062 | -0.001263 | -67.06% | 0.000627 | 0.00063 | 0.000617 | 10,778,810.00 |
22 Abr 2024 | 0.001883 | 0.001272 | 208.28% | 0.000595 | 0.001893 | 0.000565 | 26,503,549.00 |
21 Abr 2024 | 0.000611 | 0.00000068 | 0.11% | 0.000609 | 0.000618 | 0.000604 | 13,397,127.00 |
20 Abr 2024 | 0.00061 | 0.00000900 | 1.50% | 0.000598 | 0.000615 | 0.000593 | 3,149,910.00 |
19 Abr 2024 | 0.000602 | 0.00000500 | 0.84% | 0.000595 | 0.000615 | 0.000565 | 24,199,242.00 |
18 Abr 2024 | 0.000597 | 0.000021 | 3.65% | 0.000576 | 0.000601 | 0.00057 | 37,606,490.00 |
17 Abr 2024 | 0.000576 | -0.000025 | -4.17% | 0.000601 | 0.000607 | 0.000562 | 35,974,561.00 |
16 Abr 2024 | 0.0006 | -0.001191 | -66.50% | 0.000598 | 0.000605 | 0.000581 | 5,040,319.00 |
15 Abr 2024 | 0.001791 | 0.001174 | 190.14% | 0.000637 | 0.001884 | 0.000625 | 23,908,001.00 |
14 Abr 2024 | 0.000617 | 0.00000070 | 0.11% | 0.000608 | 0.00063 | 0.00059 | 8,217,120.00 |
13 Abr 2024 | 0.000617 | -0.000016 | -2.53% | 0.000634 | 0.000643 | 0.000586 | 7,600,027.00 |
12 Abr 2024 | 0.000633 | -0.00002 | -3.06% | 0.000654 | 0.001967 | 0.000619 | 1,090,487.00 |
11 Abr 2024 | 0.000653 | -0.00000300 | -0.46% | 0.000655 | 0.000663 | 0.000649 | 2,240,701.00 |
10 Abr 2024 | 0.000657 | 0.000019 | 2.98% | 0.000637 | 0.000662 | 0.000625 | 4,663,066.00 |
09 Abr 2024 | 0.000638 | -0.001339 | -67.74% | 0.000659 | 0.00066 | 0.00063 | 763,493.00 |
08 Abr 2024 | 0.001977 | 0.001336 | 208.35% | 0.000633 | 0.002012 | 0.000612 | 20,629,376.00 |
07 Abr 2024 | 0.000641 | 0.00000400 | 0.63% | 0.000636 | 0.000649 | 0.000636 | 14,764,694.00 |
06 Abr 2024 | 0.000637 | 0.00000900 | 1.43% | 0.000626 | 0.000643 | 0.000623 | 6,317,864.00 |
05 Abr 2024 | 0.000628 | -0.00000400 | -0.63% | 0.000633 | 0.000634 | 0.000612 | 6,086,955.00 |
04 Abr 2024 | 0.000632 | 0.000021 | 3.44% | 0.000609 | 0.000638 | 0.000601 | 7,379,221.00 |
03 Abr 2024 | 0.000611 | 0.00000200 | 0.33% | 0.000609 | 0.000619 | 0.000601 | 3,427,651.00 |
02 Abr 2024 | 0.000609 | -0.001342 | -68.80% | 0.000649 | 0.000649 | 0.000601 | 1,087,688.00 |
01 Abr 2024 | 0.00195 | 0.00129 | 195.22% | 0.000599 | 0.001952 | 0.000599 | 22,446,391.00 |
31 Mar 2024 | 0.000661 | 0.000015 | 2.32% | 0.000646 | 0.000661 | 0.000646 | 14,768,180.00 |
30 Mar 2024 | 0.000646 | -0.00000200 | -0.31% | 0.000649 | 0.000652 | 0.000646 | 30,564,104.00 |
29 Mar 2024 | 0.000648 | -0.00000700 | -1.07% | 0.000656 | 0.000658 | 0.000641 | 19,256,314.00 |
28 Mar 2024 | 0.000655 | 0.000016 | 2.50% | 0.000642 | 0.000662 | 0.000638 | 30,192,579.00 |
27 Mar 2024 | 0.000639 | -0.00000700 | -1.08% | 0.000645 | 0.000661 | 0.000632 | 25,866,091.00 |
26 Mar 2024 | 0.000646 | -0.001284 | -66.54% | 0.000643 | 0.000657 | 0.000641 | 24,393,444.00 |
25 Mar 2024 | 0.00193 | 0.001307 | 210.01% | 0.000599 | 0.001964 | 0.000599 | 51,940,698.00 |
24 Mar 2024 | 0.000622 | 0.000027 | 4.53% | 0.000594 | 0.000624 | 0.000592 | 31,533,645.00 |
23 Mar 2024 | 0.000595 | 0.00000700 | 1.19% | 0.00059 | 0.000611 | 0.000584 | 27,874,099.00 |
22 Mar 2024 | 0.000588 | -0.000015 | -2.49% | 0.000605 | 0.000615 | 0.000578 | 34,041,749.00 |
21 Mar 2024 | 0.000603 | -0.000018 | -2.90% | 0.00062 | 0.000624 | 0.000598 | 27,393,720.00 |
20 Mar 2024 | 0.000621 | 0.000049 | 8.57% | 0.000571 | 0.000624 | 0.000559 | 36,960,094.00 |
19 Mar 2024 | 0.000572 | -0.001297 | -69.40% | 0.000623 | 0.000627 | 0.000566 | 27,715,047.00 |
18 Mar 2024 | 0.001869 | 0.001241 | 197.53% | 0.000599 | 0.00189 | 0.000599 | 47,670,582.00 |
17 Mar 2024 | 0.000628 | 0.000026 | 4.32% | 0.000599 | 0.000633 | 0.000592 | 26,718,213.00 |
16 Mar 2024 | 0.000602 | -0.001319 | -68.66% | 0.00064 | 0.000643 | 0.000597 | 39,563,576.00 |
15 Mar 2024 | 0.001921 | 0.001262 | 191.67% | 0.000667 | 0.001945 | 0.000657 | 66,945,450.00 |
14 Mar 2024 | 0.000659 | -0.00000900 | -1.35% | 0.000667 | 0.000674 | 0.000632 | 30,190,266.00 |
13 Mar 2024 | 0.000667 | 0.000013 | 1.99% | 0.001966 | 0.001966 | 0.000653 | 27,881,074.00 |
12 Mar 2024 | 0.000654 | -0.00131 | -66.68% | 0.000655 | 0.000665 | 0.000636 | 23,020,861.00 |
11 Mar 2024 | 0.001965 | 0.001334 | 211.29% | 0.000612 | 0.001991 | 0.00061 | 57,087,121.00 |
10 Mar 2024 | 0.000631 | 0.00000500 | 0.80% | 0.000626 | 0.000639 | 0.000625 | 22,898,117.00 |
09 Mar 2024 | 0.000626 | 0.00000200 | 0.32% | 0.000625 | 0.000628 | 0.000622 | 33,698,268.00 |
08 Mar 2024 | 0.000624 | 0.000012 | 1.96% | 0.000612 | 0.000637 | 0.000607 | 43,314,203.00 |
07 Mar 2024 | 0.000612 | 0.00000500 | 0.82% | 0.000606 | 0.000623 | 0.000603 | 34,786,330.00 |
06 Mar 2024 | 0.000607 | 0.000013 | 2.19% | 0.000587 | 0.000624 | 0.00058 | 30,338,860.00 |
05 Mar 2024 | 0.000594 | -0.001278 | -68.29% | 0.000627 | 0.000633 | 0.000497 | 33,939,584.00 |
04 Mar 2024 | 0.001872 | 0.001291 | 222.13% | 0.000571 | 0.001886 | 0.000563 | 51,440,852.00 |
03 Mar 2024 | 0.000581 | 0.00000900 | 1.57% | 0.000571 | 0.000583 | 0.000566 | 40,567,608.00 |
02 Mar 2024 | 0.000572 | -0.00000400 | -0.69% | 0.001725 | 0.001726 | 0.000568 | 37,093,243.00 |
01 Mar 2024 | 0.000577 | 0.00000900 | 1.59% | 0.000565 | 0.000582 | 0.000561 | 31,233,245.00 |
29 Feb 2024 | 0.000567 | -0.00000800 | -1.39% | 0.000571 | 0.000587 | 0.000559 | 36,189,646.00 |
28 Feb 2024 | 0.000576 | 0.00005 | 9.52% | 0.000526 | 0.000588 | 0.000523 | 35,554,961.00 |
27 Feb 2024 | 0.000525 | -0.000975 | -64.98% | 0.000501 | 0.00053 | 0.0005 | 31,684,245.00 |
26 Feb 2024 | 0.0015 | 0.001022 | 213.67% | 0.000484 | 0.001511 | 0.000471 | 67,292,814.00 |
25 Feb 2024 | 0.000478 | 0.00000200 | 0.42% | 0.000476 | 0.00048 | 0.000474 | 22,761,965.00 |
24 Feb 2024 | 0.000476 | 0.00000600 | 1.28% | 0.000469 | 0.000478 | 0.000468 | 24,475,500.00 |
23 Feb 2024 | 0.00047 | -0.00000400 | -0.84% | 0.001422 | 0.001424 | 0.000467 | 35,060,708.00 |
22 Feb 2024 | 0.000474 | -0.00000600 | -1.25% | 0.000478 | 0.000481 | 0.000471 | 46,355,582.00 |
21 Feb 2024 | 0.000479 | -0.00000400 | -0.83% | 0.000484 | 0.000485 | 0.000469 | 31,628,966.00 |
20 Feb 2024 | 0.000484 | -0.000957 | -66.41% | 0.000481 | 0.00049 | 0.00047 | 29,215,905.00 |
19 Feb 2024 | 0.001441 | 0.000958 | 198.16% | 0.000482 | 0.001461 | 0.00048 | 75,709,998.00 |
18 Feb 2024 | 0.000483 | 0.00000300 | 0.62% | 0.000479 | 0.000486 | 0.000475 | 62,047,782.00 |
17 Feb 2024 | 0.00048 | -0.00000400 | -0.83% | 0.000484 | 0.000485 | 0.00047 | 38,948,380.00 |
16 Feb 2024 | 0.000485 | 0.00000200 | 0.41% | 0.000482 | 0.000489 | 0.00048 | 51,635,151.00 |
15 Feb 2024 | 0.000483 | -0.00000075 | -0.16% | 0.000484 | 0.00049 | 0.000477 | 57,829,136.00 |
14 Feb 2024 | 0.000483 | 0.000019 | 4.09% | 0.000464 | 0.000485 | 0.00046 | 33,303,151.00 |
13 Feb 2024 | 0.000464 | -0.000925 | -66.58% | 0.000462 | 0.000467 | 0.000451 | 29,054,434.00 |
12 Feb 2024 | 0.001389 | 0.000945 | 212.62% | 0.000399 | 0.001397 | 0.000396 | 49,592,691.00 |
11 Feb 2024 | 0.000444 | 0.00000400 | 0.91% | 0.00044 | 0.000448 | 0.00044 | 26,958,148.00 |
10 Feb 2024 | 0.000441 | 0.00000900 | 2.09% | 0.000432 | 0.000445 | 0.000428 | 21,219,624.00 |
09 Feb 2024 | 0.000431 | 0.000011 | 2.62% | 0.000421 | 0.000446 | 0.00042 | 48,094,999.00 |
08 Feb 2024 | 0.000421 | 0.00001 | 2.43% | 0.000411 | 0.000423 | 0.000411 | 47,499,512.00 |
07 Feb 2024 | 0.000411 | 0.00001 | 2.50% | 0.000401 | 0.000412 | 0.000398 | 22,240,189.00 |
06 Feb 2024 | 0.000401 | -0.000791 | -66.37% | 0.000397 | 0.000404 | 0.000396 | 42,162,811.00 |