CVXEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 2.30 | -0.210 | -8.37% | 2.51 | 2.51 | 2.19 | 21,651.00 |
06 Jun 2024 | 2.51 | -0.080 | -3.09% | 2.54 | 2.57 | 2.32 | 1,650.00 |
05 Jun 2024 | 2.59 | 0.00 | 0.00% | 2.54 | 2.62 | 2.32 | 3,211.00 |
04 Jun 2024 | 2.59 | 0.060 | 2.37% | 2.54 | 2.61 | 2.52 | 4,358.00 |
03 Jun 2024 | 2.53 | -0.030 | -1.17% | 2.56 | 2.60 | 2.51 | 8,535.00 |
02 Jun 2024 | 2.56 | -0.040 | -1.54% | 2.60 | 2.62 | 2.32 | 4,974.00 |
01 Jun 2024 | 2.60 | 0.060 | 2.36% | 2.54 | 2.63 | 2.52 | 3,635.00 |
31 May 2024 | 2.54 | 0.020 | 0.79% | 2.52 | 2.58 | 2.49 | 4,172.00 |
30 May 2024 | 2.52 | -0.100 | -3.82% | 2.68 | 2.68 | 2.52 | 5,417.00 |
29 May 2024 | 2.62 | 0.020 | 0.77% | 2.68 | 2.70 | 2.32 | 2,232.00 |
28 May 2024 | 2.60 | -0.050 | -1.89% | 2.68 | 2.68 | 2.32 | 3,312.00 |
27 May 2024 | 2.65 | 0.030 | 1.15% | 2.63 | 2.69 | 2.62 | 5,935.00 |
26 May 2024 | 2.62 | -0.060 | -2.24% | 2.70 | 2.71 | 2.61 | 7,835.00 |
25 May 2024 | 2.68 | 0.190 | 7.63% | 2.49 | 2.76 | 2.49 | 31,921.00 |
24 May 2024 | 2.49 | 0.030 | 1.22% | 2.46 | 2.58 | 2.10 | 17,590.00 |
23 May 2024 | 2.46 | -0.060 | -2.38% | 2.50 | 2.67 | 2.10 | 22,244.00 |
22 May 2024 | 2.52 | 0.020 | 0.80% | 2.50 | 2.52 | 2.50 | 1,200.00 |
21 May 2024 | 2.50 | 0.160 | 6.84% | 2.34 | 2.52 | 2.10 | 53,826.00 |
20 May 2024 | 2.34 | 0.190 | 8.84% | 2.13 | 2.38 | 2.12 | 21,013.00 |
19 May 2024 | 2.15 | -0.050 | -2.27% | 2.15 | 2.22 | 2.12 | 7,808.00 |
18 May 2024 | 2.20 | -0.010 | -0.45% | 2.15 | 2.22 | 2.15 | 596.00 |
17 May 2024 | 2.21 | 0.060 | 2.79% | 2.15 | 2.24 | 2.14 | 6,717.00 |
16 May 2024 | 2.15 | -0.090 | -4.02% | 2.24 | 2.24 | 2.12 | 26,707.00 |
15 May 2024 | 2.24 | 0.040 | 1.82% | 2.20 | 2.25 | 2.14 | 8,455.00 |
14 May 2024 | 2.20 | -0.100 | -4.35% | 2.23 | 2.27 | 2.10 | 44,575.00 |
13 May 2024 | 2.30 | 0.020 | 0.88% | 0.00000000 | 0.00000000 | 0.00000000 | 857.00 |
12 May 2024 | 2.28 | -0.030 | -1.30% | 2.37 | 2.37 | 2.28 | 29.00 |
11 May 2024 | 2.31 | 0.010 | 0.43% | 2.37 | 2.37 | 2.27 | 2,882.00 |
10 May 2024 | 2.30 | -0.070 | -2.95% | 2.37 | 2.39 | 2.30 | 1,047.00 |
09 May 2024 | 2.37 | -0.050 | -2.07% | 2.22 | 2.42 | 2.22 | 17,060.00 |
08 May 2024 | 2.42 | 0.210 | 9.50% | 2.22 | 2.59 | 2.22 | 274,242.00 |
07 May 2024 | 2.21 | -0.010 | -0.45% | 2.22 | 2.23 | 2.17 | 24,714.00 |
06 May 2024 | 2.22 | -0.210 | -8.64% | 2.43 | 2.45 | 2.22 | 38,126.00 |
05 May 2024 | 2.43 | 0.010 | 0.41% | 2.44 | 2.47 | 2.36 | 2,558.00 |
04 May 2024 | 2.42 | -0.020 | -0.82% | 2.44 | 2.44 | 2.42 | 13.00 |
03 May 2024 | 2.44 | 0.200 | 8.93% | 2.24 | 2.45 | 2.24 | 4,016.00 |
02 May 2024 | 2.24 | 0.010 | 0.45% | 2.24 | 2.24 | 2.21 | 1,060.00 |
01 May 2024 | 2.23 | -0.010 | -0.45% | 2.24 | 2.24 | 2.22 | 539.00 |
30 Abr 2024 | 2.24 | -0.170 | -7.05% | 2.47 | 2.47 | 2.16 | 20,007.00 |
29 Abr 2024 | 2.41 | -0.060 | -2.43% | 2.52 | 2.80 | 2.21 | 1,758.00 |
28 Abr 2024 | 2.47 | 0.050 | 2.07% | 2.40 | 2.55 | 2.40 | 1,385.00 |
27 Abr 2024 | 2.42 | 0.020 | 0.83% | 2.40 | 2.42 | 2.31 | 2,069.00 |
26 Abr 2024 | 2.40 | -0.020 | -0.83% | 2.52 | 2.52 | 2.37 | 5,313.00 |
25 Abr 2024 | 2.42 | -0.100 | -3.97% | 2.52 | 2.52 | 2.41 | 343.00 |
24 Abr 2024 | 2.52 | 0.00 | 0.00% | 2.73 | 2.73 | 2.52 | 9,082.00 |
23 Abr 2024 | 2.52 | -0.210 | -7.69% | 2.52 | 2.52 | 2.52 | 0.00 |
22 Abr 2024 | 2.73 | 0.210 | 8.33% | 2.52 | 2.73 | 2.52 | 59.00 |
21 Abr 2024 | 2.52 | 0.120 | 5.00% | 2.60 | 2.61 | 2.50 | 8,250.00 |
20 Abr 2024 | 2.40 | 0.030 | 1.27% | 2.37 | 2.40 | 2.34 | 17.00 |
19 Abr 2024 | 2.37 | -0.040 | -1.66% | 2.40 | 2.42 | 2.11 | 17,747.00 |
18 Abr 2024 | 2.41 | 0.010 | 0.42% | 2.40 | 2.41 | 2.33 | 5,117.00 |
17 Abr 2024 | 2.40 | -0.090 | -3.61% | 2.45 | 2.51 | 2.35 | 3,878.00 |
16 Abr 2024 | 2.49 | 0.050 | 2.05% | 2.45 | 2.52 | 2.36 | 6,103.00 |
15 Abr 2024 | 2.44 | -0.110 | -4.31% | 2.52 | 2.65 | 2.37 | 8,307.00 |
14 Abr 2024 | 2.55 | 0.170 | 7.14% | 2.36 | 2.73 | 2.24 | 12,821.00 |
13 Abr 2024 | 2.38 | -0.270 | -10.19% | 2.65 | 2.70 | 1.98 | 16,777.00 |
12 Abr 2024 | 2.65 | -0.650 | -19.70% | 3.41 | 3.49 | 2.41 | 35,166.00 |
11 Abr 2024 | 3.30 | -0.110 | -3.23% | 3.39 | 3.44 | 3.29 | 6,447.00 |
10 Abr 2024 | 3.41 | 0.030 | 0.89% | 3.38 | 3.41 | 3.23 | 2,247.00 |
09 Abr 2024 | 3.38 | -0.230 | -6.37% | 3.60 | 3.60 | 3.38 | 5,465.00 |
08 Abr 2024 | 3.61 | 0.210 | 6.18% | 3.39 | 3.64 | 3.34 | 15,820.00 |
07 Abr 2024 | 3.40 | 0.100 | 3.03% | 3.29 | 3.40 | 3.29 | 4,063.00 |
06 Abr 2024 | 3.30 | 0.010 | 0.30% | 3.28 | 3.30 | 3.26 | 9.00 |
05 Abr 2024 | 3.29 | -0.160 | -4.64% | 3.46 | 3.79 | 3.22 | 23,229.00 |
04 Abr 2024 | 3.45 | -0.010 | -0.29% | 3.46 | 3.79 | 3.35 | 2,687.00 |
03 Abr 2024 | 3.46 | 0.030 | 0.87% | 3.43 | 3.56 | 3.32 | 6,752.00 |
02 Abr 2024 | 3.43 | -0.270 | -7.30% | 3.70 | 3.70 | 3.36 | 13,073.00 |
01 Abr 2024 | 3.70 | -0.100 | -2.63% | 3.90 | 3.90 | 3.56 | 8,235.00 |
31 Mar 2024 | 3.80 | 0.010 | 0.26% | 3.79 | 3.80 | 3.79 | 7.00 |
30 Mar 2024 | 3.79 | -0.140 | -3.56% | 3.92 | 3.92 | 3.79 | 3,600.00 |
29 Mar 2024 | 3.93 | 0.010 | 0.26% | 3.92 | 3.94 | 3.79 | 350.00 |
28 Mar 2024 | 3.92 | 0.150 | 3.98% | 3.77 | 3.92 | 3.67 | 7,433.00 |
27 Mar 2024 | 3.77 | -0.130 | -3.33% | 3.88 | 3.96 | 3.74 | 10,274.00 |
26 Mar 2024 | 3.90 | 0.030 | 0.78% | 3.88 | 3.90 | 3.88 | 94.00 |
25 Mar 2024 | 3.87 | 0.270 | 7.50% | 3.73 | 3.93 | 3.70 | 12,097.00 |
24 Mar 2024 | 3.60 | 0.020 | 0.56% | 3.57 | 3.61 | 3.57 | 36.00 |
23 Mar 2024 | 3.58 | 0.00 | 0.00% | 3.61 | 3.65 | 3.54 | 1,361.00 |
22 Mar 2024 | 3.58 | -0.010 | -0.28% | 3.60 | 3.63 | 3.56 | 55.00 |
21 Mar 2024 | 3.59 | -0.040 | -1.10% | 3.60 | 3.65 | 3.50 | 29,403.00 |
20 Mar 2024 | 3.63 | 0.090 | 2.54% | 4.02 | 4.02 | 3.23 | 16,992.00 |
19 Mar 2024 | 3.54 | -0.150 | -4.07% | 4.02 | 4.02 | 3.52 | 3,242.00 |
18 Mar 2024 | 3.69 | -0.330 | -8.21% | 3.98 | 3.98 | 3.90 | 48.00 |
17 Mar 2024 | 4.02 | 0.200 | 5.24% | 3.82 | 4.10 | 3.49 | 15,906.00 |
16 Mar 2024 | 3.82 | -0.370 | -8.83% | 4.20 | 4.25 | 3.75 | 20,906.00 |
15 Mar 2024 | 4.19 | -0.230 | -5.20% | 4.49 | 4.49 | 3.89 | 32,143.00 |
14 Mar 2024 | 4.42 | -0.110 | -2.43% | 4.63 | 4.70 | 4.30 | 11,878.00 |
13 Mar 2024 | 4.53 | -0.070 | -1.52% | 4.37 | 4.60 | 4.37 | 58.00 |
12 Mar 2024 | 4.60 | 0.050 | 1.10% | 4.37 | 4.60 | 4.37 | 95.00 |
11 Mar 2024 | 4.55 | 0.190 | 4.36% | 4.40 | 4.59 | 4.23 | 89,169.00 |
10 Mar 2024 | 4.36 | -0.170 | -3.75% | 4.53 | 4.54 | 4.26 | 19,502.00 |
09 Mar 2024 | 4.53 | -0.020 | -0.44% | 4.55 | 4.72 | 4.50 | 15,721.00 |