COSMEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
04 May 2024 | 0.058164 | 0.000822 | 1.43% | 0.057318 | 0.058625 | 0.057071 | 0.00 |
03 May 2024 | 0.057342 | 0.003301 | 6.11% | 0.054027 | 0.057715 | 0.053744 | 0.00 |
02 May 2024 | 0.05404 | 0.000617 | 1.16% | 0.053412 | 0.054447 | 0.052147 | 0.00 |
01 May 2024 | 0.053423 | -0.002523 | -4.51% | 0.055709 | 0.055817 | 0.052039 | 0.00 |
30 Abr 2024 | 0.055946 | -0.002411 | -4.13% | 0.058334 | 0.059121 | 0.054414 | 0.00 |
29 Abr 2024 | 0.058357 | 0.000673 | 1.17% | 0.058335 | 0.060243 | 0.055401 | 0.00 |
28 Abr 2024 | 0.057684 | -0.000476 | -0.82% | 0.05823 | 0.058927 | 0.05755 | 0.00 |
27 Abr 2024 | 0.058159 | -0.000332 | -0.57% | 0.058446 | 0.058509 | 0.057358 | 0.00 |
26 Abr 2024 | 0.058491 | -0.000444 | -0.75% | 0.058953 | 0.059283 | 0.058109 | 0.00 |
25 Abr 2024 | 0.058935 | 0.000013 | 0.02% | 0.058896 | 0.059621 | 0.057585 | 0.00 |
24 Abr 2024 | 0.058923 | -0.001872 | -3.08% | 0.060958 | 0.061421 | 0.058267 | 0.00 |
23 Abr 2024 | 0.060795 | -0.00073 | -1.19% | 0.061447 | 0.061772 | 0.060476 | 0.00 |
22 Abr 2024 | 0.061524 | 0.001652 | 2.76% | 0.058335 | 0.06184 | 0.004712 | 0.00 |
21 Abr 2024 | 0.059872 | 0.000066 | 0.11% | 0.059661 | 0.060567 | 0.059197 | 0.00 |
20 Abr 2024 | 0.059806 | 0.000838 | 1.42% | 0.058625 | 0.060252 | 0.058153 | 0.00 |
19 Abr 2024 | 0.058968 | 0.000466 | 0.80% | 0.058335 | 0.060243 | 0.055401 | 0.00 |
18 Abr 2024 | 0.058502 | 0.002101 | 3.73% | 0.056459 | 0.058882 | 0.055855 | 0.00 |
17 Abr 2024 | 0.056401 | -0.002404 | -4.09% | 0.058915 | 0.059512 | 0.055042 | 0.00 |
16 Abr 2024 | 0.058804 | 0.000295 | 0.50% | 0.058563 | 0.059301 | 0.05696 | 0.00 |
15 Abr 2024 | 0.058509 | -0.001988 | -3.29% | 0.062452 | 0.062798 | 0.057815 | 0.00 |
14 Abr 2024 | 0.060498 | 0.000069 | 0.11% | 0.059595 | 0.061747 | 0.057785 | 0.00 |
13 Abr 2024 | 0.060429 | -0.00159 | -2.56% | 0.06209 | 0.063035 | 0.057442 | 0.00 |
12 Abr 2024 | 0.062019 | -0.001991 | -3.11% | 0.06407 | 0.065203 | 0.060705 | 0.00 |
11 Abr 2024 | 0.06401 | -0.00034 | -0.53% | 0.064229 | 0.064968 | 0.063611 | 0.00 |
10 Abr 2024 | 0.064351 | 0.001844 | 2.95% | 0.062452 | 0.064833 | 0.061293 | 0.00 |
09 Abr 2024 | 0.062506 | -0.00207 | -3.21% | 0.064595 | 0.064673 | 0.061721 | 0.00 |
08 Abr 2024 | 0.064576 | 0.001749 | 2.78% | 0.061989 | 0.06571 | 0.059931 | 0.00 |
07 Abr 2024 | 0.062827 | 0.000398 | 0.64% | 0.062323 | 0.063561 | 0.062323 | 0.00 |
06 Abr 2024 | 0.062429 | 0.000909 | 1.48% | 0.061301 | 0.062971 | 0.061052 | 0.00 |
05 Abr 2024 | 0.06152 | -0.000404 | -0.65% | 0.061989 | 0.062156 | 0.059931 | 0.00 |
04 Abr 2024 | 0.061923 | 0.002039 | 3.41% | 0.059662 | 0.062496 | 0.058936 | 0.00 |
03 Abr 2024 | 0.059884 | 0.000231 | 0.39% | 0.059714 | 0.06069 | 0.058867 | 0.00 |
02 Abr 2024 | 0.059653 | -0.004062 | -6.38% | 0.063597 | 0.063597 | 0.058894 | 0.00 |
01 Abr 2024 | 0.063715 | -0.001031 | -1.59% | 0.058741 | 0.063778 | 0.058741 | 0.00 |
31 Mar 2024 | 0.064746 | 0.001424 | 2.25% | 0.063323 | 0.064813 | 0.063323 | 0.00 |
30 Mar 2024 | 0.063323 | -0.000188 | -0.30% | 0.063649 | 0.063861 | 0.063302 | 0.00 |
29 Mar 2024 | 0.063511 | -0.00069 | -1.07% | 0.064286 | 0.064436 | 0.062842 | 0.00 |
28 Mar 2024 | 0.064201 | 0.001577 | 2.52% | 0.062927 | 0.064847 | 0.062491 | 0.00 |
27 Mar 2024 | 0.062624 | -0.000679 | -1.07% | 0.063226 | 0.064747 | 0.061983 | 0.00 |
26 Mar 2024 | 0.063303 | 0.000271 | 0.43% | 0.063039 | 0.064416 | 0.062841 | 0.00 |
25 Mar 2024 | 0.063032 | 0.002035 | 3.34% | 0.058741 | 0.06416 | 0.058741 | 0.00 |
24 Mar 2024 | 0.060997 | 0.002646 | 4.53% | 0.058212 | 0.061165 | 0.057985 | 0.00 |
23 Mar 2024 | 0.058351 | 0.000712 | 1.24% | 0.057824 | 0.059854 | 0.057227 | 0.00 |
22 Mar 2024 | 0.057639 | -0.00145 | -2.45% | 0.059334 | 0.060242 | 0.056664 | 0.00 |
21 Mar 2024 | 0.059089 | -0.001783 | -2.93% | 0.06078 | 0.061201 | 0.058556 | 0.00 |
20 Mar 2024 | 0.060871 | 0.004821 | 8.60% | 0.055951 | 0.061136 | 0.054815 | 0.00 |
19 Mar 2024 | 0.05605 | -0.005002 | -8.19% | 0.06108 | 0.061431 | 0.055496 | 0.00 |
18 Mar 2024 | 0.061052 | -0.000507 | -0.82% | 0.058741 | 0.061737 | 0.004712 | 0.00 |
17 Mar 2024 | 0.061559 | 0.00259 | 4.39% | 0.058741 | 0.062069 | 0.058062 | 0.00 |
16 Mar 2024 | 0.058969 | -0.003783 | -6.03% | 0.062697 | 0.063062 | 0.058531 | 0.00 |
15 Mar 2024 | 0.062752 | -0.001791 | -2.77% | 0.065349 | 0.066055 | 0.059185 | 0.00 |
14 Mar 2024 | 0.064543 | -0.000866 | -1.32% | 0.065349 | 0.066055 | 0.06195 | 0.00 |
13 Mar 2024 | 0.065409 | 0.001294 | 2.02% | 0.064237 | 0.066042 | 0.064001 | 0.00 |
12 Mar 2024 | 0.064116 | -0.000065 | -0.10% | 0.064146 | 0.065169 | 0.062357 | 0.00 |
11 Mar 2024 | 0.064181 | 0.002328 | 3.76% | 0.059949 | 0.065049 | 0.059802 | 0.00 |
10 Mar 2024 | 0.061853 | 0.000529 | 0.86% | 0.061325 | 0.062665 | 0.06125 | 0.00 |
09 Mar 2024 | 0.061324 | 0.000195 | 0.32% | 0.061246 | 0.061507 | 0.060922 | 0.00 |
08 Mar 2024 | 0.061129 | 0.001154 | 1.92% | 0.059949 | 0.06238 | 0.059443 | 0.00 |
07 Mar 2024 | 0.059975 | 0.000505 | 0.85% | 0.059422 | 0.061091 | 0.059111 | 0.00 |
06 Mar 2024 | 0.05947 | 0.001264 | 2.17% | 0.057554 | 0.061138 | 0.056823 | 0.00 |
05 Mar 2024 | 0.058206 | -0.002931 | -4.79% | 0.061491 | 0.062055 | 0.048749 | 0.00 |
04 Mar 2024 | 0.061137 | 0.004199 | 7.38% | 0.055959 | 0.061595 | 0.055186 | 0.00 |
03 Mar 2024 | 0.056938 | 0.000849 | 1.51% | 0.055958 | 0.057127 | 0.055496 | 0.00 |
02 Mar 2024 | 0.056089 | -0.000418 | -0.74% | 0.056364 | 0.056435 | 0.055707 | 0.00 |
01 Mar 2024 | 0.056508 | 0.000903 | 1.62% | 0.055374 | 0.056989 | 0.054987 | 0.00 |
29 Feb 2024 | 0.055604 | -0.000813 | -1.44% | 0.055959 | 0.057513 | 0.054806 | 0.00 |
28 Feb 2024 | 0.056417 | 0.004941 | 9.60% | 0.051506 | 0.057612 | 0.051302 | 0.00 |
27 Feb 2024 | 0.051476 | 0.002462 | 5.02% | 0.049102 | 0.051973 | 0.049003 | 0.00 |
26 Feb 2024 | 0.049015 | 0.002136 | 4.56% | 0.047428 | 0.04937 | 0.004712 | 0.00 |
25 Feb 2024 | 0.046878 | 0.00021 | 0.45% | 0.046674 | 0.047018 | 0.046461 | 0.00 |
24 Feb 2024 | 0.046668 | 0.000614 | 1.33% | 0.045963 | 0.046812 | 0.045859 | 0.00 |
23 Feb 2024 | 0.046055 | -0.000361 | -0.78% | 0.04646 | 0.046647 | 0.045774 | 0.00 |
22 Feb 2024 | 0.046416 | -0.000567 | -1.21% | 0.046887 | 0.047118 | 0.046138 | 0.00 |
21 Feb 2024 | 0.046983 | -0.000438 | -0.92% | 0.047428 | 0.047495 | 0.045958 | 0.00 |
20 Feb 2024 | 0.047421 | 0.00035 | 0.74% | 0.047107 | 0.048018 | 0.0461 | 0.00 |
19 Feb 2024 | 0.047072 | -0.00029 | -0.61% | 0.047249 | 0.04789 | 0.047024 | 0.00 |
18 Feb 2024 | 0.047361 | 0.000295 | 0.63% | 0.046981 | 0.047614 | 0.046583 | 0.00 |
17 Feb 2024 | 0.047066 | -0.000417 | -0.88% | 0.047459 | 0.047485 | 0.046043 | 0.00 |
16 Feb 2024 | 0.047483 | 0.000191 | 0.40% | 0.047249 | 0.04789 | 0.047024 | 0.00 |
15 Feb 2024 | 0.047293 | -0.000074 | -0.16% | 0.047402 | 0.048062 | 0.046708 | 0.00 |
14 Feb 2024 | 0.047366 | 0.001888 | 4.15% | 0.045467 | 0.047541 | 0.045112 | 0.00 |
13 Feb 2024 | 0.045479 | 0.000092 | 0.20% | 0.045311 | 0.045734 | 0.044182 | 0.00 |
12 Feb 2024 | 0.045386 | 0.001832 | 4.21% | 0.039087 | 0.045646 | 0.038838 | 0.00 |
11 Feb 2024 | 0.043555 | 0.000371 | 0.86% | 0.043108 | 0.043916 | 0.043088 | 0.00 |
10 Feb 2024 | 0.043184 | 0.000909 | 2.15% | 0.042355 | 0.043582 | 0.041945 | 0.00 |
09 Feb 2024 | 0.042275 | 0.001056 | 2.56% | 0.041295 | 0.043684 | 0.041156 | 0.00 |
08 Feb 2024 | 0.041219 | 0.000965 | 2.40% | 0.040304 | 0.041422 | 0.040287 | 0.00 |
07 Feb 2024 | 0.040254 | 0.000991 | 2.52% | 0.039284 | 0.040341 | 0.038967 | 0.00 |
06 Feb 2024 | 0.039263 | 0.000328 | 0.84% | 0.038953 | 0.039546 | 0.038818 | 0.00 |
05 Feb 2024 | 0.038935 | 0.000242 | 0.63% | 0.039087 | 0.039652 | 0.03861 | 0.00 |
04 Feb 2024 | 0.038693 | -0.000364 | -0.93% | 0.039087 | 0.039182 | 0.038512 | 0.00 |
03 Feb 2024 | 0.039057 | -0.000123 | -0.31% | 0.039219 | 0.03937 | 0.039003 | 0.00 |