Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DBCEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.002926 | 0.000168 | 6.11% | 0.002757 | 0.002945 | 0.002742 | 3,019,042.00 |
| 02 May 2024 | 0.002757 | -0.000514 | -15.71% | 0.00545 | 0.00545 | 0.002661 | 2,584,160.00 |
| 01 May 2024 | 0.003271 | 0.000987 | 43.23% | 0.002274 | 0.003271 | 0.002128 | 3,275,064.00 |
| 30 Abr 2024 | 0.002284 | -0.000694 | -23.31% | 0.002976 | 0.003016 | 0.002221 | 2,923,336.00 |
| 29 Abr 2024 | 0.002977 | 0.000034 | 1.16% | 0.003572 | 0.003688 | 0.002356 | 4,849,798.00 |
| 28 Abr 2024 | 0.002943 | -0.000024 | -0.81% | 0.002971 | 0.003007 | 0.002936 | 2,764,516.00 |
| 27 Abr 2024 | 0.002967 | -0.000017 | -0.57% | 0.002982 | 0.00355 | 0.002926 | 2,709,842.00 |
| 26 Abr 2024 | 0.002984 | -0.000023 | -0.76% | 0.003008 | 0.003025 | 0.002965 | 2,702,245.00 |
| 25 Abr 2024 | 0.003007 | 0.00000065 | 0.02% | 0.003005 | 0.003042 | 0.002938 | 2,702,597.00 |
| 24 Abr 2024 | 0.003006 | -0.000096 | -3.10% | 0.00311 | 0.003134 | 0.002973 | 2,768,147.00 |
| 23 Abr 2024 | 0.003102 | -0.000037 | -1.18% | 0.003135 | 0.003152 | 0.003085 | 2,631,367.00 |
| 22 Abr 2024 | 0.003139 | 0.000084 | 2.75% | 0.003572 | 0.003727 | 0.002356 | 3,724,652.00 |
| 21 Abr 2024 | 0.003055 | -0.000607 | -16.58% | 0.003653 | 0.003708 | 0.00302 | 2,662,383.00 |
| 20 Abr 2024 | 0.003662 | 0.000051 | 1.41% | 0.003589 | 0.003689 | 0.002997 | 2,535,859.00 |
| 19 Abr 2024 | 0.00361 | 0.000029 | 0.81% | 0.003572 | 0.003688 | 0.003392 | 2,579,146.00 |
| 18 Abr 2024 | 0.003582 | 0.000129 | 3.73% | 0.002881 | 0.003605 | 0.002862 | 2,685,948.00 |
| 17 Abr 2024 | 0.003453 | 0.000453 | 15.09% | 0.003006 | 0.003587 | 0.00284 | 2,596,955.00 |
| 16 Abr 2024 | 0.003 | -0.000582 | -16.25% | 0.003585 | 0.003612 | 0.002949 | 2,252,712.00 |
| 15 Abr 2024 | 0.003582 | -0.000122 | -3.29% | 0.004461 | 0.004486 | 0.00354 | 2,391,837.00 |
| 14 Abr 2024 | 0.003704 | 0.000621 | 20.14% | 0.003041 | 0.003716 | 0.002948 | 2,461,288.00 |
| 13 Abr 2024 | 0.003083 | -0.000081 | -2.56% | 0.003168 | 0.003822 | 0.002931 | 1,666,885.00 |
| 12 Abr 2024 | 0.003164 | -0.000755 | -19.27% | 0.003923 | 0.004636 | 0.003161 | 2,306,660.00 |
| 11 Abr 2024 | 0.003919 | -0.000021 | -0.53% | 0.003932 | 0.004616 | 0.003895 | 2,223,473.00 |
| 10 Abr 2024 | 0.00394 | -0.000525 | -11.76% | 0.004461 | 0.004568 | 0.003889 | 2,149,886.00 |
| 09 Abr 2024 | 0.004465 | -0.000148 | -3.21% | 0.004614 | 0.00525 | 0.004409 | 2,287,316.00 |
| 08 Abr 2024 | 0.004613 | -0.000516 | -10.06% | 0.00506 | 0.005353 | 0.004281 | 3,229,609.00 |
| 07 Abr 2024 | 0.005129 | 0.000033 | 0.65% | 0.005088 | 0.005189 | 0.004479 | 1,645,942.00 |
| 06 Abr 2024 | 0.005096 | 0.000702 | 15.97% | 0.004379 | 0.00514 | 0.004361 | 1,876,723.00 |
| 05 Abr 2024 | 0.004394 | -0.000661 | -13.08% | 0.00506 | 0.005074 | 0.004281 | 2,010,775.00 |
| 04 Abr 2024 | 0.005055 | 0.000166 | 3.41% | 0.00487 | 0.005102 | 0.004811 | 1,741,951.00 |
| 03 Abr 2024 | 0.004888 | 0.000628 | 14.73% | 0.004265 | 0.005508 | 0.003664 | 3,291,875.00 |
| 02 Abr 2024 | 0.004261 | -0.00029 | -6.37% | 0.005192 | 0.005192 | 0.003652 | 2,044,553.00 |
| 01 Abr 2024 | 0.004551 | -0.000734 | -13.89% | 0.005395 | 0.00547 | 0.004452 | 3,154,201.00 |
| 31 Mar 2024 | 0.005285 | 0.000762 | 16.86% | 0.004523 | 0.005291 | 0.004523 | 1,526,517.00 |
| 30 Mar 2024 | 0.004523 | -0.000661 | -12.75% | 0.005196 | 0.005213 | 0.004522 | 1,882,452.00 |
| 29 Mar 2024 | 0.005185 | -0.000056 | -1.07% | 0.005248 | 0.00526 | 0.004489 | 1,932,945.00 |
| 28 Mar 2024 | 0.005241 | 0.000129 | 2.52% | 0.005137 | 0.00591 | 0.005135 | 2,365,638.00 |
| 27 Mar 2024 | 0.005112 | -0.000701 | -12.06% | 0.005807 | 0.005875 | 0.005064 | 2,638,486.00 |
| 26 Mar 2024 | 0.005814 | 0.000025 | 0.43% | 0.005789 | 0.005916 | 0.005771 | 3,159,417.00 |
| 25 Mar 2024 | 0.005789 | 0.000809 | 16.25% | 0.005395 | 0.005892 | 0.005395 | 4,419,593.00 |
| 24 Mar 2024 | 0.004979 | -0.000379 | -7.07% | 0.005336 | 0.006087 | 0.004974 | 3,156,110.00 |
| 23 Mar 2024 | 0.005359 | -0.000523 | -8.89% | 0.0059 | 0.006076 | 0.005359 | 2,414,667.00 |
| 22 Mar 2024 | 0.005882 | -0.000751 | -11.32% | 0.00666 | 0.006673 | 0.005782 | 3,348,046.00 |
| 21 Mar 2024 | 0.006632 | 0.000421 | 6.78% | 0.006202 | 0.006665 | 0.005975 | 2,770,503.00 |
| 20 Mar 2024 | 0.006211 | -0.00008 | -1.27% | 0.00628 | 0.006829 | 0.005768 | 2,520,560.00 |
| 19 Mar 2024 | 0.006291 | 0.000062 | 1.00% | 0.006233 | 0.006655 | 0.005785 | 2,818,145.00 |
| 18 Mar 2024 | 0.00623 | -0.00068 | -9.84% | 0.005395 | 0.00693 | 0.002356 | 8,406,762.00 |
| 17 Mar 2024 | 0.00691 | 0.001494 | 27.59% | 0.005395 | 0.006967 | 0.005366 | 2,098,058.00 |
| 16 Mar 2024 | 0.005415 | -0.000988 | -15.43% | 0.005758 | 0.006994 | 0.005375 | 2,392,231.00 |
| 15 Mar 2024 | 0.006403 | 0.000476 | 8.03% | 0.005335 | 0.007027 | 0.004654 | 9,458,673.00 |
| 14 Mar 2024 | 0.005927 | 0.000588 | 11.01% | 0.005335 | 0.005992 | 0.004654 | 2,963,173.00 |
| 13 Mar 2024 | 0.00534 | 0.00076 | 16.59% | 0.004588 | 0.005385 | 0.004571 | 10,599,217.00 |
| 12 Mar 2024 | 0.00458 | -0.00000500 | -0.11% | 0.004582 | 0.005297 | 0.004454 | 3,429,085.00 |
| 11 Mar 2024 | 0.004584 | -0.000465 | -9.21% | 0.004282 | 0.005869 | 0.004272 | 11,493,923.00 |
| 10 Mar 2024 | 0.005049 | -0.000583 | -10.35% | 0.005632 | 0.005749 | 0.00501 | 3,909,803.00 |
| 09 Mar 2024 | 0.005632 | 0.000642 | 12.86% | 0.005 | 0.005641 | 0.004369 | 2,484,194.00 |
| 08 Mar 2024 | 0.00499 | 0.000094 | 1.92% | 0.004282 | 0.005576 | 0.004272 | 3,213,532.00 |
| 07 Mar 2024 | 0.004896 | 0.001255 | 34.47% | 0.003638 | 0.004962 | 0.003619 | 4,358,956.00 |
| 06 Mar 2024 | 0.003641 | 0.000671 | 22.61% | 0.002936 | 0.003642 | 0.002403 | 4,225,518.00 |
| 05 Mar 2024 | 0.00297 | -0.000773 | -20.65% | 0.003765 | 0.003799 | 0.002487 | 4,419,160.00 |
| 04 Mar 2024 | 0.003743 | -0.000324 | -7.97% | 0.004568 | 0.00459 | 0.003511 | 9,911,799.00 |
| 03 Mar 2024 | 0.004067 | 0.000061 | 1.52% | 0.003997 | 0.004081 | 0.003964 | 4,091,700.00 |
| 02 Mar 2024 | 0.004006 | -0.00003 | -0.74% | 0.004026 | 0.004031 | 0.003979 | 3,395,971.00 |
| 01 Mar 2024 | 0.004036 | 0.000065 | 1.64% | 0.003955 | 0.004071 | 0.003438 | 3,601,435.00 |
| 29 Feb 2024 | 0.003972 | -0.000634 | -13.77% | 0.004568 | 0.004608 | 0.003366 | 4,618,544.00 |
| 28 Feb 2024 | 0.004606 | -0.000122 | -2.58% | 0.00473 | 0.004912 | 0.004351 | 4,003,106.00 |
| 27 Feb 2024 | 0.004727 | 0.000226 | 5.02% | 0.004509 | 0.004773 | 0.003639 | 3,768,438.00 |
| 26 Feb 2024 | 0.004501 | 0.000675 | 17.63% | 0.002904 | 0.004534 | 0.002356 | 9,181,178.00 |
| 25 Feb 2024 | 0.003827 | 0.000493 | 14.80% | 0.003334 | 0.004313 | 0.003326 | 3,822,137.00 |
| 24 Feb 2024 | 0.003333 | 0.000044 | 1.34% | 0.003283 | 0.00382 | 0.003276 | 3,294,506.00 |
| 23 Feb 2024 | 0.00329 | -0.000499 | -13.17% | 0.003793 | 0.003808 | 0.003283 | 3,339,405.00 |
| 22 Feb 2024 | 0.003789 | 0.000913 | 31.72% | 0.002871 | 0.003794 | 0.002836 | 4,130,421.00 |
| 21 Feb 2024 | 0.002877 | -0.000027 | -0.93% | 0.002904 | 0.003359 | 0.002352 | 4,506,177.00 |
| 20 Feb 2024 | 0.002903 | -0.000459 | -13.65% | 0.002884 | 0.003376 | 0.002395 | 5,184,124.00 |
| 19 Feb 2024 | 0.003362 | 0.000946 | 39.14% | 0.001446 | 0.003377 | 0.00144 | 12,560,535.00 |
| 18 Feb 2024 | 0.002416 | 0.000976 | 67.71% | 0.001438 | 0.002429 | 0.001426 | 7,746,908.00 |
| 17 Feb 2024 | 0.001441 | -0.000013 | -0.89% | 0.001453 | 0.001903 | 0.001409 | 10,545,616.00 |
| 16 Feb 2024 | 0.001454 | 0.00000600 | 0.41% | 0.001446 | 0.001939 | 0.00144 | 7,795,360.00 |
| 15 Feb 2024 | 0.001448 | -0.000486 | -25.14% | 0.001935 | 0.001955 | 0.00143 | 7,081,020.00 |
| 14 Feb 2024 | 0.001933 | 0.000541 | 38.87% | 0.001392 | 0.00194 | 0.001381 | 7,488,513.00 |
| 13 Feb 2024 | 0.001392 | 0.00000300 | 0.22% | 0.001387 | 0.0014 | 0.001353 | 6,953,742.00 |
| 12 Feb 2024 | 0.001389 | 0.000056 | 4.20% | 0.001595 | 0.001599 | 0.001191 | 12,110,698.00 |
| 11 Feb 2024 | 0.001333 | -0.000429 | -24.34% | 0.00176 | 0.001767 | 0.001323 | 7,631,075.00 |
| 10 Feb 2024 | 0.001763 | 0.000037 | 2.14% | 0.001729 | 0.001779 | 0.001712 | 6,869,531.00 |
| 09 Feb 2024 | 0.001726 | 0.000043 | 2.56% | 0.001685 | 0.001783 | 0.00168 | 7,313,917.00 |
| 08 Feb 2024 | 0.001682 | 0.000039 | 2.37% | 0.001645 | 0.001691 | 0.001644 | 7,117,644.00 |
| 07 Feb 2024 | 0.001643 | 0.00004 | 2.50% | 0.001603 | 0.001647 | 0.00159 | 6,935,632.00 |
| 06 Feb 2024 | 0.001603 | 0.000013 | 0.82% | 0.00159 | 0.001614 | 0.001584 | 6,862,029.00 |
| 05 Feb 2024 | 0.001589 | 0.00001 | 0.63% | 0.001595 | 0.001618 | 0.001191 | 12,956,603.00 |
| 04 Feb 2024 | 0.001579 | -0.000015 | -0.94% | 0.001595 | 0.001599 | 0.001191 | 7,607,291.00 |
| 03 Feb 2024 | 0.001594 | -0.00000500 | -0.31% | 0.001601 | 0.001607 | 0.001195 | 7,847,479.00 |
