Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CVPEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 1.45 | -0.020 | -1.62% | 1.47 | 1.48 | 1.42 | 0.00 |
| 20 May 2024 | 1.47 | 0.100 | 7.53% | 1.31 | 1.48 | 0.53059 | 0.00 |
| 19 May 2024 | 1.37 | -0.020 | -1.25% | 1.39 | 1.40 | 1.37 | 0.00 |
| 18 May 2024 | 1.39 | 0.00 | 0.09% | 1.39 | 1.40 | 1.38 | 0.00 |
| 17 May 2024 | 1.39 | 0.030 | 2.55% | 1.35 | 1.40 | 1.35 | 0.00 |
| 16 May 2024 | 1.35 | -0.020 | -1.27% | 1.37 | 1.38 | 1.33 | 0.00 |
| 15 May 2024 | 1.37 | 0.090 | 6.82% | 1.28 | 1.37 | 1.28 | 0.00 |
| 14 May 2024 | 1.28 | -0.030 | -2.25% | 1.31 | 1.32 | 1.27 | 0.00 |
| 13 May 2024 | 1.31 | 0.030 | 2.00% | 1.31 | 1.32 | 0.53059 | 0.00 |
| 12 May 2024 | 1.29 | 0.010 | 1.13% | 1.27 | 1.29 | 1.27 | 0.00 |
| 11 May 2024 | 1.27 | 0.00 | -0.37% | 1.27 | 1.29 | 1.27 | 0.00 |
| 10 May 2024 | 1.28 | -0.040 | -3.02% | 1.32 | 1.33 | 1.26 | 0.00 |
| 09 May 2024 | 1.32 | 0.040 | 2.95% | 1.28 | 1.32 | 1.27 | 0.00 |
| 08 May 2024 | 1.28 | -0.030 | -2.21% | 1.31 | 1.32 | 1.28 | 0.00 |
| 07 May 2024 | 1.31 | -0.010 | -1.05% | 1.32 | 1.35 | 1.31 | 0.00 |
| 06 May 2024 | 1.32 | -0.020 | -1.34% | 1.34 | 1.38 | 1.27 | 0.00 |
| 05 May 2024 | 1.34 | 0.00 | 0.23% | 1.34 | 1.35 | 1.32 | 0.00 |
| 04 May 2024 | 1.34 | 0.020 | 1.43% | 1.32 | 1.35 | 1.31 | 0.00 |
| 03 May 2024 | 1.32 | 0.080 | 6.11% | 1.24 | 1.33 | 1.24 | 0.00 |
| 02 May 2024 | 1.24 | 0.010 | 1.16% | 1.23 | 1.25 | 1.20 | 0.00 |
| 01 May 2024 | 1.23 | -0.060 | -4.51% | 1.28 | 1.28 | 1.20 | 0.00 |
| 30 Abr 2024 | 1.29 | -0.060 | -4.13% | 1.34 | 1.36 | 1.25 | 0.00 |
| 29 Abr 2024 | 1.34 | 0.020 | 1.17% | 1.34 | 1.38 | 0.53059 | 0.00 |
| 28 Abr 2024 | 1.33 | -0.010 | -0.82% | 1.34 | 1.35 | 1.32 | 0.00 |
| 27 Abr 2024 | 1.34 | -0.010 | -0.57% | 1.34 | 1.34 | 1.32 | 0.00 |
| 26 Abr 2024 | 1.34 | -0.010 | -0.75% | 1.35 | 1.36 | 1.34 | 0.00 |
| 25 Abr 2024 | 1.35 | 0.00 | 0.02% | 1.35 | 1.37 | 1.32 | 0.00 |
| 24 Abr 2024 | 1.35 | -0.040 | -3.08% | 1.40 | 1.41 | 1.34 | 0.00 |
| 23 Abr 2024 | 1.40 | -0.020 | -1.19% | 1.41 | 1.42 | 1.39 | 0.00 |
| 22 Abr 2024 | 1.41 | 0.040 | 2.76% | 1.34 | 1.42 | 0.53059 | 0.00 |
| 21 Abr 2024 | 1.38 | 0.00 | 0.11% | 1.37 | 1.39 | 1.36 | 0.00 |
| 20 Abr 2024 | 1.37 | 0.020 | 1.42% | 1.35 | 1.38 | 1.34 | 0.00 |
| 19 Abr 2024 | 1.36 | 0.010 | 0.80% | 1.34 | 1.38 | 1.27 | 0.00 |
| 18 Abr 2024 | 1.34 | 0.050 | 3.73% | 1.30 | 1.35 | 1.28 | 0.00 |
| 17 Abr 2024 | 1.30 | -0.060 | -4.09% | 1.35 | 1.37 | 1.26 | 0.00 |
| 16 Abr 2024 | 1.35 | 0.010 | 0.50% | 1.35 | 1.36 | 1.31 | 0.00 |
| 15 Abr 2024 | 1.34 | -0.050 | -3.29% | 1.44 | 1.44 | 1.33 | 0.00 |
| 14 Abr 2024 | 1.39 | 0.00 | 0.11% | 1.37 | 1.42 | 1.33 | 0.00 |
| 13 Abr 2024 | 1.39 | -0.040 | -2.56% | 1.43 | 1.45 | 1.32 | 0.00 |
| 12 Abr 2024 | 1.43 | -0.050 | -3.11% | 1.47 | 1.50 | 1.39 | 0.00 |
| 11 Abr 2024 | 1.47 | -0.010 | -0.53% | 1.48 | 1.49 | 1.46 | 0.00 |
| 10 Abr 2024 | 1.48 | 0.040 | 2.95% | 1.44 | 1.49 | 1.41 | 0.00 |
| 09 Abr 2024 | 1.44 | -0.050 | -3.21% | 1.48 | 1.49 | 1.42 | 0.00 |
| 08 Abr 2024 | 1.48 | 0.040 | 2.78% | 1.42 | 1.51 | 1.38 | 0.00 |
| 07 Abr 2024 | 1.44 | 0.010 | 0.64% | 1.43 | 1.46 | 1.43 | 0.00 |
| 06 Abr 2024 | 1.43 | 0.020 | 1.48% | 1.41 | 1.45 | 1.40 | 0.00 |
| 05 Abr 2024 | 1.41 | -0.010 | -0.65% | 1.42 | 1.43 | 1.38 | 0.00 |
| 04 Abr 2024 | 1.42 | 0.050 | 3.41% | 1.37 | 1.44 | 1.35 | 0.00 |
| 03 Abr 2024 | 1.38 | 0.010 | 0.39% | 1.37 | 1.39 | 1.35 | 0.00 |
| 02 Abr 2024 | 1.37 | -0.090 | -6.38% | 1.46 | 1.46 | 1.35 | 0.00 |
| 01 Abr 2024 | 1.46 | -0.020 | -1.59% | 1.35 | 1.47 | 1.35 | 0.00 |
| 31 Mar 2024 | 1.49 | 0.030 | 2.25% | 1.46 | 1.49 | 1.46 | 0.00 |
| 30 Mar 2024 | 1.46 | 0.00 | -0.30% | 1.46 | 1.47 | 1.45 | 0.00 |
| 29 Mar 2024 | 1.46 | -0.020 | -1.07% | 1.48 | 1.48 | 1.44 | 0.00 |
| 28 Mar 2024 | 1.48 | 0.040 | 2.52% | 1.45 | 1.49 | 1.44 | 0.00 |
| 27 Mar 2024 | 1.44 | -0.020 | -1.07% | 1.45 | 1.49 | 1.42 | 0.00 |
| 26 Mar 2024 | 1.45 | 0.010 | 0.43% | 1.45 | 1.48 | 1.44 | 0.00 |
| 25 Mar 2024 | 1.45 | 0.050 | 3.34% | 1.35 | 1.47 | 1.35 | 0.00 |
| 24 Mar 2024 | 1.40 | 0.060 | 4.53% | 1.34 | 1.41 | 1.33 | 0.00 |
| 23 Mar 2024 | 1.34 | 0.020 | 1.24% | 1.33 | 1.38 | 1.32 | 0.00 |
| 22 Mar 2024 | 1.32 | -0.030 | -2.45% | 1.36 | 1.38 | 1.30 | 0.00 |
| 21 Mar 2024 | 1.36 | -0.040 | -2.93% | 1.40 | 1.41 | 1.35 | 0.00 |
| 20 Mar 2024 | 1.40 | 0.110 | 8.60% | 1.29 | 1.40 | 1.26 | 0.00 |
| 19 Mar 2024 | 1.29 | -0.110 | -8.19% | 1.40 | 1.41 | 1.28 | 0.00 |
| 18 Mar 2024 | 1.40 | -0.010 | -0.82% | 1.35 | 1.42 | 0.53059 | 0.00 |
| 17 Mar 2024 | 1.41 | 0.060 | 4.39% | 1.35 | 1.43 | 1.33 | 0.00 |
| 16 Mar 2024 | 1.36 | -0.090 | -6.03% | 1.44 | 1.45 | 1.35 | 0.00 |
| 15 Mar 2024 | 1.44 | -0.040 | -2.77% | 1.50 | 1.52 | 1.36 | 0.00 |
| 14 Mar 2024 | 1.48 | -0.020 | -1.32% | 1.50 | 1.52 | 1.42 | 0.00 |
| 13 Mar 2024 | 1.50 | 0.030 | 2.02% | 1.48 | 1.52 | 1.47 | 0.00 |
| 12 Mar 2024 | 1.47 | 0.00 | -0.10% | 1.47 | 1.50 | 1.43 | 0.00 |
| 11 Mar 2024 | 1.47 | 0.050 | 3.76% | 1.38 | 1.49 | 1.37 | 0.00 |
| 10 Mar 2024 | 1.42 | 0.010 | 0.86% | 1.41 | 1.44 | 1.41 | 0.00 |
| 09 Mar 2024 | 1.41 | 0.00 | 0.32% | 1.41 | 1.41 | 1.40 | 0.00 |
| 08 Mar 2024 | 1.40 | 0.030 | 1.92% | 1.38 | 1.43 | 1.37 | 0.00 |
| 07 Mar 2024 | 1.38 | 0.010 | 0.85% | 1.37 | 1.40 | 1.36 | 0.00 |
| 06 Mar 2024 | 1.37 | 0.030 | 2.17% | 1.32 | 1.40 | 1.31 | 0.00 |
| 05 Mar 2024 | 1.34 | -0.070 | -4.79% | 1.41 | 1.43 | 1.12 | 0.00 |
| 04 Mar 2024 | 1.40 | 0.100 | 7.38% | 1.29 | 1.42 | 1.27 | 0.00 |
| 03 Mar 2024 | 1.31 | 0.020 | 1.51% | 1.29 | 1.31 | 1.28 | 0.00 |
| 02 Mar 2024 | 1.29 | -0.010 | -0.74% | 1.30 | 1.30 | 1.28 | 0.00 |
| 01 Mar 2024 | 1.30 | 0.020 | 1.62% | 1.27 | 1.31 | 1.26 | 0.00 |
| 29 Feb 2024 | 1.28 | -0.020 | -1.44% | 1.29 | 1.32 | 1.26 | 0.00 |
| 28 Feb 2024 | 1.30 | 0.110 | 9.60% | 1.18 | 1.32 | 1.18 | 0.00 |
| 27 Feb 2024 | 1.18 | 0.060 | 5.02% | 1.13 | 1.19 | 1.13 | 0.00 |
| 26 Feb 2024 | 1.13 | 0.050 | 4.56% | 1.09 | 1.13 | 0.53059 | 0.00 |
| 25 Feb 2024 | 1.08 | 0.00 | 0.45% | 1.07 | 1.08 | 1.07 | 0.00 |
| 24 Feb 2024 | 1.07 | 0.010 | 1.33% | 1.06 | 1.08 | 1.05 | 0.00 |
| 23 Feb 2024 | 1.06 | -0.010 | -0.78% | 1.07 | 1.07 | 1.05 | 0.00 |
| 22 Feb 2024 | 1.07 | -0.010 | -1.21% | 1.08 | 1.08 | 1.06 | 0.00 |
