EMCEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Abr 2024 | 0.57596 | -0.004373 | -0.75% | 0.580511 | 0.58376 | 0.572197 | 0.00 |
25 Abr 2024 | 0.580333 | 0.000125 | 0.02% | 0.579949 | 0.587082 | 0.567032 | 0.00 |
24 Abr 2024 | 0.580208 | -0.018434 | -3.08% | 0.600252 | 0.604807 | 0.573755 | 0.00 |
23 Abr 2024 | 0.598642 | -0.007184 | -1.19% | 0.605065 | 0.608269 | 0.595499 | 0.00 |
22 Abr 2024 | 0.605826 | 0.016267 | 2.76% | 0.551029 | 0.608931 | 0.227362 | 0.00 |
21 Abr 2024 | 0.589558 | 0.000653 | 0.11% | 0.587474 | 0.5964 | 0.582905 | 0.00 |
20 Abr 2024 | 0.588906 | 0.008249 | 1.42% | 0.577273 | 0.593295 | 0.572628 | 0.00 |
19 Abr 2024 | 0.580657 | 0.004593 | 0.80% | 0.574426 | 0.593205 | 0.545534 | 0.00 |
18 Abr 2024 | 0.576064 | 0.02069 | 3.73% | 0.555945 | 0.57981 | 0.550004 | 0.00 |
17 Abr 2024 | 0.555374 | -0.023669 | -4.09% | 0.580137 | 0.586008 | 0.541992 | 0.00 |
16 Abr 2024 | 0.579043 | 0.002904 | 0.50% | 0.576665 | 0.583931 | 0.560877 | 0.00 |
15 Abr 2024 | 0.576138 | -0.01958 | -3.29% | 0.551029 | 0.606096 | 0.543417 | 0.00 |
14 Abr 2024 | 0.595718 | 0.000675 | 0.11% | 0.586827 | 0.608018 | 0.569009 | 0.00 |
13 Abr 2024 | 0.595043 | -0.015655 | -2.56% | 0.611395 | 0.620704 | 0.565633 | 0.00 |
12 Abr 2024 | 0.610698 | -0.019607 | -3.11% | 0.630898 | 0.642053 | 0.597756 | 0.00 |
11 Abr 2024 | 0.630305 | -0.00335 | -0.53% | 0.632457 | 0.639739 | 0.626378 | 0.00 |
10 Abr 2024 | 0.633655 | 0.018159 | 2.95% | 0.614961 | 0.638409 | 0.60355 | 0.00 |
09 Abr 2024 | 0.615497 | -0.020382 | -3.21% | 0.636063 | 0.636834 | 0.607767 | 0.00 |
08 Abr 2024 | 0.635879 | 0.017223 | 2.78% | 0.551029 | 0.647042 | 0.543417 | 0.00 |
07 Abr 2024 | 0.618656 | 0.003924 | 0.64% | 0.613691 | 0.62588 | 0.613691 | 0.00 |
06 Abr 2024 | 0.614733 | 0.008954 | 1.48% | 0.603627 | 0.620069 | 0.601175 | 0.00 |
05 Abr 2024 | 0.605779 | -0.003977 | -0.65% | 0.610407 | 0.612046 | 0.590138 | 0.00 |
04 Abr 2024 | 0.609756 | 0.02008 | 3.41% | 0.587489 | 0.61539 | 0.580341 | 0.00 |
03 Abr 2024 | 0.589675 | 0.002274 | 0.39% | 0.588003 | 0.597609 | 0.579659 | 0.00 |
02 Abr 2024 | 0.587401 | -0.039999 | -6.38% | 0.626232 | 0.626232 | 0.579926 | 0.00 |
01 Abr 2024 | 0.6274 | -0.010153 | -1.59% | 0.551029 | 0.628013 | 0.543417 | 0.00 |
31 Mar 2024 | 0.637553 | 0.014019 | 2.25% | 0.623541 | 0.638208 | 0.623541 | 0.00 |
30 Mar 2024 | 0.623535 | -0.001851 | -0.30% | 0.62675 | 0.628836 | 0.62333 | 0.00 |
29 Mar 2024 | 0.625386 | -0.006796 | -1.08% | 0.633021 | 0.634498 | 0.618804 | 0.00 |
28 Mar 2024 | 0.632181 | 0.015526 | 2.52% | 0.619637 | 0.638543 | 0.615341 | 0.00 |
27 Mar 2024 | 0.616655 | -0.006684 | -1.07% | 0.622587 | 0.637556 | 0.610343 | 0.00 |
26 Mar 2024 | 0.623339 | 0.002671 | 0.43% | 0.620739 | 0.634305 | 0.618796 | 0.00 |
25 Mar 2024 | 0.620669 | 0.020038 | 3.34% | 0.551029 | 0.631776 | 0.543417 | 0.00 |
24 Mar 2024 | 0.600631 | 0.026051 | 4.53% | 0.57321 | 0.602291 | 0.570974 | 0.00 |
23 Mar 2024 | 0.57458 | 0.007014 | 1.24% | 0.569391 | 0.589383 | 0.563506 | 0.00 |
22 Mar 2024 | 0.567567 | -0.014275 | -2.45% | 0.584253 | 0.593195 | 0.557964 | 0.00 |
21 Mar 2024 | 0.581842 | -0.017554 | -2.93% | 0.598495 | 0.602642 | 0.576597 | 0.00 |
20 Mar 2024 | 0.599395 | 0.047474 | 8.60% | 0.550945 | 0.602006 | 0.539763 | 0.00 |
19 Mar 2024 | 0.551921 | -0.049254 | -8.19% | 0.601447 | 0.604906 | 0.546463 | 0.00 |
18 Mar 2024 | 0.601175 | -0.004991 | -0.82% | 0.551029 | 0.607919 | 0.227362 | 0.00 |
17 Mar 2024 | 0.606165 | 0.025505 | 4.39% | 0.578418 | 0.611194 | 0.571733 | 0.00 |
16 Mar 2024 | 0.58066 | -0.037254 | -6.03% | 0.617371 | 0.620967 | 0.576351 | 0.00 |
15 Mar 2024 | 0.617914 | -0.017636 | -2.77% | 0.551029 | 0.625696 | 0.543417 | 0.00 |
14 Mar 2024 | 0.63555 | -0.008532 | -1.32% | 0.643486 | 0.650439 | 0.610014 | 0.00 |
13 Mar 2024 | 0.644082 | 0.01274 | 2.02% | 0.632542 | 0.650314 | 0.63021 | 0.00 |
12 Mar 2024 | 0.631342 | -0.000643 | -0.10% | 0.631639 | 0.641715 | 0.614023 | 0.00 |
11 Mar 2024 | 0.631985 | 0.022919 | 3.76% | 0.551029 | 0.640538 | 0.543417 | 0.00 |
10 Mar 2024 | 0.609066 | 0.005212 | 0.86% | 0.603865 | 0.61706 | 0.603125 | 0.00 |
09 Mar 2024 | 0.603854 | 0.001916 | 0.32% | 0.603089 | 0.605655 | 0.599892 | 0.00 |
08 Mar 2024 | 0.601938 | 0.011363 | 1.92% | 0.59031 | 0.614253 | 0.58533 | 0.00 |
07 Mar 2024 | 0.590575 | 0.004974 | 0.85% | 0.58512 | 0.601558 | 0.582058 | 0.00 |
06 Mar 2024 | 0.585601 | 0.012451 | 2.17% | 0.566733 | 0.602025 | 0.559535 | 0.00 |
05 Mar 2024 | 0.57315 | -0.028865 | -4.79% | 0.605499 | 0.611056 | 0.48003 | 0.00 |
04 Mar 2024 | 0.602015 | 0.04135 | 7.38% | 0.551029 | 0.606519 | 0.543417 | 0.00 |
03 Mar 2024 | 0.560665 | 0.008357 | 1.51% | 0.551015 | 0.56253 | 0.546466 | 0.00 |
02 Mar 2024 | 0.552308 | -0.004121 | -0.74% | 0.555012 | 0.555708 | 0.548544 | 0.00 |
01 Mar 2024 | 0.556429 | 0.008896 | 1.62% | 0.545263 | 0.561172 | 0.541457 | 0.00 |
29 Feb 2024 | 0.547533 | -0.008005 | -1.44% | 0.551029 | 0.56633 | 0.539671 | 0.00 |
28 Feb 2024 | 0.555539 | 0.048655 | 9.60% | 0.507175 | 0.567299 | 0.505169 | 0.00 |
27 Feb 2024 | 0.506883 | 0.024239 | 5.02% | 0.483505 | 0.511778 | 0.48253 | 0.00 |
26 Feb 2024 | 0.482644 | 0.021036 | 4.56% | 0.385063 | 0.486143 | 0.227362 | 0.00 |
25 Feb 2024 | 0.461609 | 0.002067 | 0.45% | 0.4596 | 0.462984 | 0.457497 | 0.00 |
24 Feb 2024 | 0.459541 | 0.006042 | 1.33% | 0.452594 | 0.460959 | 0.451572 | 0.00 |
23 Feb 2024 | 0.4535 | -0.003553 | -0.78% | 0.457493 | 0.45933 | 0.450738 | 0.00 |
22 Feb 2024 | 0.457053 | -0.005588 | -1.21% | 0.461689 | 0.463964 | 0.454322 | 0.00 |
21 Feb 2024 | 0.46264 | -0.004314 | -0.92% | 0.46702 | 0.467684 | 0.45255 | 0.00 |
20 Feb 2024 | 0.466954 | 0.003444 | 0.74% | 0.463856 | 0.472831 | 0.453944 | 0.00 |
19 Feb 2024 | 0.46351 | -0.002855 | -0.61% | 0.385063 | 0.469861 | 0.376707 | 0.00 |
18 Feb 2024 | 0.466365 | 0.002905 | 0.63% | 0.462621 | 0.468852 | 0.458703 | 0.00 |
17 Feb 2024 | 0.463461 | -0.004106 | -0.88% | 0.467324 | 0.46758 | 0.453386 | 0.00 |
16 Feb 2024 | 0.467567 | 0.00188 | 0.40% | 0.465258 | 0.471568 | 0.463044 | 0.00 |
15 Feb 2024 | 0.465687 | -0.000725 | -0.16% | 0.46676 | 0.473266 | 0.459929 | 0.00 |
14 Feb 2024 | 0.466413 | 0.018588 | 4.15% | 0.447709 | 0.468136 | 0.444211 | 0.00 |
13 Feb 2024 | 0.447825 | 0.000907 | 0.20% | 0.446172 | 0.450337 | 0.435061 | 0.00 |
12 Feb 2024 | 0.446918 | 0.018039 | 4.21% | 0.385063 | 0.449469 | 0.376707 | 0.00 |
11 Feb 2024 | 0.428879 | 0.003651 | 0.86% | 0.424482 | 0.432438 | 0.424287 | 0.00 |
10 Feb 2024 | 0.425228 | 0.008949 | 2.15% | 0.417063 | 0.42915 | 0.41303 | 0.00 |
09 Feb 2024 | 0.416279 | 0.0104 | 2.56% | 0.406626 | 0.430151 | 0.40526 | 0.00 |
08 Feb 2024 | 0.405879 | 0.009504 | 2.40% | 0.396869 | 0.407875 | 0.396702 | 0.00 |
07 Feb 2024 | 0.396375 | 0.009754 | 2.52% | 0.386831 | 0.397234 | 0.383702 | 0.00 |
06 Feb 2024 | 0.386621 | 0.003229 | 0.84% | 0.383563 | 0.389406 | 0.382239 | 0.00 |
05 Feb 2024 | 0.383393 | 0.002386 | 0.63% | 0.385063 | 0.390449 | 0.376707 | 0.00 |
04 Feb 2024 | 0.381007 | -0.003587 | -0.93% | 0.384884 | 0.385826 | 0.379226 | 0.00 |
03 Feb 2024 | 0.384593 | -0.001216 | -0.32% | 0.38619 | 0.387671 | 0.384065 | 0.00 |
02 Feb 2024 | 0.385809 | 0.003534 | 0.92% | 0.382583 | 0.387674 | 0.379994 | 0.00 |
01 Feb 2024 | 0.382275 | 0.001892 | 0.50% | 0.380319 | 0.383824 | 0.374071 | 0.00 |
31 Ene 2024 | 0.380383 | -0.000095 | -0.02% | 0.383061 | 0.389207 | 0.377553 | 0.00 |
30 Ene 2024 | 0.380477 | -0.005047 | -1.31% | 0.385556 | 0.390166 | 0.380477 | 0.00 |
29 Ene 2024 | 0.385524 | 0.01145 | 3.06% | 0.385063 | 0.387334 | 0.373655 | 0.00 |
28 Ene 2024 | 0.374074 | -0.000928 | -0.25% | 0.374866 | 0.380999 | 0.370775 | 0.00 |
27 Ene 2024 | 0.375002 | 0.002545 | 0.68% | 0.372133 | 0.375834 | 0.368504 | 0.00 |