ELFEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 0.61012 | 0.02136 | 3.63% | 0.58876 | 0.61928 | 0.58476 | 47,232.00 |
27 Mar 2024 | 0.58876 | -0.00837 | -1.40% | 0.60649 | 0.63096 | 0.58213 | 50,489.00 |
26 Mar 2024 | 0.59713 | 0.00592 | 1.00% | 0.59059 | 0.59713 | 0.58988 | 4,920.00 |
25 Mar 2024 | 0.59121 | 0.01941 | 3.39% | 0.57701 | 0.59454 | 0.57278 | 52,590.00 |
24 Mar 2024 | 0.5718 | -0.00286 | -0.50% | 0.57466 | 0.57466 | 0.57077 | 5,779.00 |
23 Mar 2024 | 0.57466 | 0.02466 | 4.48% | 0.55942 | 0.58095 | 0.55942 | 14,795.00 |
22 Mar 2024 | 0.550 | -0.00999 | -1.78% | 0.55942 | 0.55942 | 0.550 | 547.00 |
21 Mar 2024 | 0.55999 | 0.00717 | 1.30% | 0.55282 | 0.5813 | 0.54822 | 176,297.00 |
20 Mar 2024 | 0.55282 | 0.01652 | 3.08% | 0.56321 | 0.57215 | 0.50251 | 359,487.00 |
19 Mar 2024 | 0.5363 | -0.02235 | -4.00% | 0.56321 | 0.56321 | 0.5337 | 1,164.00 |
18 Mar 2024 | 0.55865 | -0.00061 | -0.11% | 0.55865 | 0.55865 | 0.55865 | 124.00 |
17 Mar 2024 | 0.55926 | 0.00961 | 1.75% | 0.55117 | 0.56575 | 0.52743 | 110,791.00 |
16 Mar 2024 | 0.54965 | -0.03685 | -6.28% | 0.58594 | 0.58922 | 0.54533 | 100,030.00 |
15 Mar 2024 | 0.5865 | -0.03378 | -5.45% | 0.633 | 0.633 | 0.56563 | 272,809.00 |
14 Mar 2024 | 0.62028 | -0.01444 | -2.28% | 0.64518 | 0.64929 | 0.61283 | 41,298.00 |
13 Mar 2024 | 0.63472 | 0.00004 | 0.01% | 0.61328 | 0.63672 | 0.61328 | 3,701.00 |
12 Mar 2024 | 0.63468 | -0.00205 | -0.32% | 0.63951 | 0.64099 | 0.63346 | 7,373.00 |
11 Mar 2024 | 0.63673 | 0.02345 | 3.82% | 0.60709 | 0.63681 | 0.5995 | 208,304.00 |
10 Mar 2024 | 0.61328 | -0.00867 | -1.39% | 0.62201 | 0.62348 | 0.60587 | 55,991.00 |
09 Mar 2024 | 0.62195 | -0.00051 | -0.08% | 0.62246 | 0.62855 | 0.61195 | 33,067.00 |
08 Mar 2024 | 0.62246 | 0.01671 | 2.76% | 0.61041 | 0.62934 | 0.59835 | 137,069.00 |
07 Mar 2024 | 0.60575 | 0.00047 | 0.08% | 0.61041 | 0.61041 | 0.60514 | 379.00 |
06 Mar 2024 | 0.60528 | 0.01544 | 2.62% | 0.59347 | 0.60983 | 0.57505 | 55,305.00 |
05 Mar 2024 | 0.58984 | -0.05832 | -9.00% | 0.65343 | 0.65343 | 0.54371 | 403,729.00 |
04 Mar 2024 | 0.64816 | 0.01958 | 3.11% | 0.65595 | 0.66067 | 0.64051 | 76,412.00 |
03 Mar 2024 | 0.62858 | 0.00948 | 1.53% | 0.63353 | 0.6389 | 0.62858 | 6,435.00 |
02 Mar 2024 | 0.6191 | -0.00492 | -0.79% | 0.62455 | 0.62579 | 0.612 | 3,313.00 |
01 Mar 2024 | 0.62402 | 0.01447 | 2.37% | 0.59625 | 0.62403 | 0.5959 | 76,758.00 |
29 Feb 2024 | 0.60955 | 0.01727 | 2.92% | 0.59625 | 0.61065 | 0.58426 | 95,659.00 |
28 Feb 2024 | 0.59228 | -0.00397 | -0.67% | 0.59625 | 0.59625 | 0.5883 | 5,614.00 |
27 Feb 2024 | 0.59625 | 0.00293 | 0.49% | 0.58922 | 0.61185 | 0.58889 | 127,818.00 |
26 Feb 2024 | 0.59332 | 0.01459 | 2.52% | 0.59203 | 0.59498 | 0.59035 | 3,206.00 |
25 Feb 2024 | 0.57873 | 0.00271 | 0.47% | 0.58922 | 0.58922 | 0.57771 | 4,907.00 |
24 Feb 2024 | 0.57602 | -0.0132 | -2.24% | 0.58922 | 0.58922 | 0.57359 | 455.00 |
23 Feb 2024 | 0.58922 | 0.00 | 0.00% | 0.58922 | 0.58922 | 0.58922 | 0.00 |
22 Feb 2024 | 0.58922 | -0.03207 | -5.16% | 0.59641 | 0.59641 | 0.57493 | 69,586.00 |
21 Feb 2024 | 0.62129 | 0.03523 | 6.01% | 0.59641 | 0.62565 | 0.59641 | 23,337.00 |
20 Feb 2024 | 0.58606 | 0.00512 | 0.88% | 0.59641 | 0.59641 | 0.58606 | 4,482.00 |
19 Feb 2024 | 0.58094 | -0.00438 | -0.75% | 0.5823 | 0.58304 | 0.580 | 0.00 |
18 Feb 2024 | 0.58532 | -0.01109 | -1.86% | 0.59641 | 0.59641 | 0.58386 | 4,227.00 |
17 Feb 2024 | 0.59641 | 0.02531 | 4.43% | 0.5711 | 0.60796 | 0.56934 | 721,859.00 |
16 Feb 2024 | 0.5711 | 0.00597 | 1.06% | 0.56513 | 0.57699 | 0.56025 | 69,285.00 |
15 Feb 2024 | 0.56513 | -0.00316 | -0.56% | 0.56829 | 0.57387 | 0.55916 | 65,295.00 |
14 Feb 2024 | 0.56829 | 0.01201 | 2.16% | 0.55628 | 0.56887 | 0.55149 | 15,906.00 |
13 Feb 2024 | 0.55628 | -0.00096 | -0.17% | 0.54739 | 0.56419 | 0.5457 | 54,057.00 |
12 Feb 2024 | 0.55724 | 0.01045 | 1.91% | 0.55619 | 0.55958 | 0.55485 | 115.00 |
11 Feb 2024 | 0.54679 | -0.0006 | -0.11% | 0.54739 | 0.54813 | 0.54679 | 115.00 |
10 Feb 2024 | 0.54739 | 0.00013 | 0.02% | 0.54544 | 0.55397 | 0.53778 | 53,344.00 |
09 Feb 2024 | 0.54726 | 0.00182 | 0.33% | 0.54544 | 0.54813 | 0.54544 | 299.00 |
08 Feb 2024 | 0.54544 | 0.00407 | 0.75% | 0.54511 | 0.54688 | 0.53106 | 29,826.00 |
07 Feb 2024 | 0.54137 | -0.00374 | -0.69% | 0.54511 | 0.54511 | 0.54137 | 378.00 |
06 Feb 2024 | 0.54511 | 0.01534 | 2.90% | 0.52289 | 0.55922 | 0.52289 | 140,267.00 |
05 Feb 2024 | 0.52977 | 0.00688 | 1.32% | 0.5231 | 0.5365 | 0.52221 | 33,408.00 |
04 Feb 2024 | 0.52289 | 0.00688 | 1.33% | 0.51601 | 0.5233 | 0.5083 | 26,882.00 |
03 Feb 2024 | 0.51601 | -0.01998 | -3.73% | 0.53592 | 0.53592 | 0.51601 | 22,391.00 |
02 Feb 2024 | 0.53599 | 0.03301 | 6.56% | 0.50298 | 0.53726 | 0.5011 | 129,763.00 |
01 Feb 2024 | 0.50298 | -0.01194 | -2.32% | 0.51492 | 0.51492 | 0.49858 | 47,811.00 |
31 Ene 2024 | 0.51492 | -0.00929 | -1.77% | 0.5253 | 0.54513 | 0.51363 | 77,368.00 |
30 Ene 2024 | 0.52421 | -0.01475 | -2.74% | 0.53896 | 0.54005 | 0.52421 | 44,200.00 |
29 Ene 2024 | 0.53896 | 0.00119 | 0.22% | 0.53518 | 0.54364 | 0.52827 | 102,506.00 |
28 Ene 2024 | 0.53777 | -0.01653 | -2.98% | 0.55223 | 0.55223 | 0.53602 | 88,479.00 |
27 Ene 2024 | 0.5543 | 0.01805 | 3.37% | 0.53625 | 0.5591 | 0.53059 | 232,358.00 |
26 Ene 2024 | 0.53625 | 0.00035 | 0.07% | 0.52568 | 0.53856 | 0.52477 | 41,355.00 |
25 Ene 2024 | 0.5359 | 0.01973 | 3.82% | 0.52568 | 0.54627 | 0.50798 | 86,198.00 |
24 Ene 2024 | 0.51617 | -0.00002 | 0.00% | 0.52568 | 0.52568 | 0.50823 | 54,151.00 |
23 Ene 2024 | 0.51619 | -0.01081 | -2.05% | 0.52568 | 0.54254 | 0.48901 | 566,316.00 |
22 Ene 2024 | 0.527 | -0.00357 | -0.67% | 0.52936 | 0.53639 | 0.50411 | 102,625.00 |
21 Ene 2024 | 0.53057 | 0.01048 | 2.02% | 0.52009 | 0.53802 | 0.5129 | 83,381.00 |
20 Ene 2024 | 0.52009 | 0.00879 | 1.72% | 0.5211 | 0.54811 | 0.51767 | 31,622.00 |
19 Ene 2024 | 0.5113 | -0.0158 | -3.00% | 0.53442 | 0.53442 | 0.5053 | 55,167.00 |
18 Ene 2024 | 0.5271 | -0.00732 | -1.37% | 0.53442 | 0.53442 | 0.52589 | 8,119.00 |
17 Ene 2024 | 0.53442 | -0.00855 | -1.57% | 0.54297 | 0.54428 | 0.5312 | 46,806.00 |
16 Ene 2024 | 0.54297 | 0.01133 | 2.13% | 0.53221 | 0.55417 | 0.52718 | 187,493.00 |
15 Ene 2024 | 0.53164 | 0.00686 | 1.31% | 0.53002 | 0.54899 | 0.51546 | 351,376.00 |
14 Ene 2024 | 0.52478 | 0.00726 | 1.40% | 0.51934 | 0.53047 | 0.50972 | 115,433.00 |
13 Ene 2024 | 0.51752 | 0.00826 | 1.62% | 0.51181 | 0.52989 | 0.50334 | 227,090.00 |
12 Ene 2024 | 0.50926 | -0.00255 | -0.50% | 0.51181 | 0.51705 | 0.50105 | 68,659.00 |
11 Ene 2024 | 0.51181 | 0.01659 | 3.35% | 0.50784 | 0.52625 | 0.50161 | 212,585.00 |
10 Ene 2024 | 0.49522 | -0.01538 | -3.01% | 0.48418 | 0.50598 | 0.480 | 137,275.00 |
09 Ene 2024 | 0.5106 | 0.01448 | 2.92% | 0.48418 | 0.53146 | 0.48418 | 175,024.00 |
08 Ene 2024 | 0.49612 | 0.01549 | 3.22% | 0.47918 | 0.49612 | 0.44344 | 113,624.00 |
07 Ene 2024 | 0.48063 | -0.04856 | -9.18% | 0.5292 | 0.53678 | 0.480 | 213,602.00 |
06 Ene 2024 | 0.52919 | 0.01907 | 3.74% | 0.50667 | 0.563 | 0.50163 | 1,164,538.00 |
05 Ene 2024 | 0.51012 | 0.01809 | 3.68% | 0.49203 | 0.520 | 0.47719 | 591,383.00 |
04 Ene 2024 | 0.49203 | -0.0115 | -2.28% | 0.54577 | 0.54577 | 0.485 | 139,688.00 |
03 Ene 2024 | 0.50353 | -0.04224 | -7.74% | 0.54871 | 0.54871 | 0.47658 | 105,978.00 |
02 Ene 2024 | 0.54577 | 0.00951 | 1.77% | 0.556 | 0.5658 | 0.53969 | 198,028.00 |
01 Ene 2024 | 0.53626 | 0.00999 | 1.90% | 0.52627 | 0.53778 | 0.50656 | 217,148.00 |
31 Dic 2023 | 0.52627 | -0.01535 | -2.83% | 0.54552 | 0.54994 | 0.520 | 218,459.00 |
30 Dic 2023 | 0.54162 | -0.01807 | -3.23% | 0.5528 | 0.570 | 0.499 | 405,562.00 |