Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ERGEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 1.36 | -0.090 | -5.94% | 1.45 | 1.47 | 1.35 | 2,338.00 |
| 23 Abr 2024 | 1.45 | 0.00 | 0.27% | 1.45 | 1.50 | 1.44 | 7,180.00 |
| 22 Abr 2024 | 1.44 | 0.00 | 0.23% | 2.14 | 2.22 | 0.549439 | 10,659.00 |
| 21 Abr 2024 | 1.44 | -0.020 | -1.64% | 1.46 | 1.51 | 1.43 | 525.00 |
| 20 Abr 2024 | 1.47 | -0.010 | -0.69% | 1.47 | 1.51 | 1.43 | 2,557.00 |
| 19 Abr 2024 | 1.48 | -0.050 | -3.30% | 1.52 | 1.54 | 1.41 | 7,891.00 |
| 18 Abr 2024 | 1.53 | 0.230 | 17.62% | 1.30 | 1.53 | 1.29 | 2,406.00 |
| 17 Abr 2024 | 1.30 | -0.150 | -10.22% | 1.45 | 1.46 | 1.27 | 4,626.00 |
| 16 Abr 2024 | 1.44 | 0.030 | 1.94% | 1.42 | 1.47 | 1.39 | 1,766.00 |
| 15 Abr 2024 | 1.42 | 0.040 | 2.59% | 2.14 | 2.22 | 1.39 | 11,316.00 |
| 14 Abr 2024 | 1.38 | 0.020 | 1.66% | 1.34 | 1.40 | 1.29 | 4,803.00 |
| 13 Abr 2024 | 1.36 | -0.120 | -8.30% | 1.48 | 1.52 | 1.30 | 13,455.00 |
| 12 Abr 2024 | 1.48 | -0.100 | -6.23% | 1.58 | 1.59 | 1.45 | 4,941.00 |
| 11 Abr 2024 | 1.58 | -0.060 | -3.36% | 1.63 | 1.65 | 1.56 | 1,193.00 |
| 10 Abr 2024 | 1.64 | 0.030 | 2.13% | 1.60 | 1.64 | 1.53 | 3,237.00 |
| 09 Abr 2024 | 1.60 | -0.030 | -1.56% | 1.65 | 1.70 | 1.59 | 6,518.00 |
| 08 Abr 2024 | 1.63 | 0.030 | 2.08% | 2.14 | 2.22 | 1.60 | 14,243.00 |
| 07 Abr 2024 | 1.59 | -0.020 | -1.15% | 1.61 | 1.66 | 1.57 | 2,194.00 |
| 06 Abr 2024 | 1.61 | 0.010 | 0.80% | 1.59 | 1.63 | 1.57 | 2,748.00 |
| 05 Abr 2024 | 1.60 | -0.040 | -2.56% | 1.64 | 1.67 | 1.57 | 4,424.00 |
| 04 Abr 2024 | 1.64 | -0.020 | -0.94% | 1.65 | 1.70 | 1.61 | 5,237.00 |
| 03 Abr 2024 | 1.66 | -0.010 | -0.78% | 1.67 | 1.73 | 1.66 | 1,459.00 |
| 02 Abr 2024 | 1.67 | -0.140 | -7.62% | 1.80 | 1.80 | 1.67 | 2,310.00 |
| 01 Abr 2024 | 1.81 | -0.060 | -3.33% | 2.14 | 2.22 | 1.79 | 12,940.00 |
| 31 Mar 2024 | 1.87 | 0.120 | 6.66% | 1.76 | 1.87 | 1.76 | 3,369.00 |
| 30 Mar 2024 | 1.75 | -0.080 | -4.42% | 1.84 | 1.86 | 1.75 | 972.00 |
| 29 Mar 2024 | 1.83 | 0.130 | 7.67% | 1.71 | 1.83 | 1.68 | 5,177.00 |
| 28 Mar 2024 | 1.70 | 0.020 | 1.46% | 1.67 | 1.78 | 1.62 | 7,704.00 |
| 27 Mar 2024 | 1.68 | 0.030 | 2.03% | 1.64 | 1.73 | 1.62 | 4,737.00 |
| 26 Mar 2024 | 1.65 | -0.090 | -5.22% | 1.74 | 1.81 | 1.65 | 6,402.00 |
| 25 Mar 2024 | 1.74 | 0.020 | 1.09% | 2.14 | 2.22 | 1.68 | 14,257.00 |
| 24 Mar 2024 | 1.72 | 0.050 | 3.00% | 1.69 | 1.75 | 1.65 | 7,178.00 |
| 23 Mar 2024 | 1.67 | -0.020 | -1.16% | 1.69 | 1.75 | 1.66 | 2,217.00 |
| 22 Mar 2024 | 1.69 | -0.030 | -1.98% | 1.73 | 1.77 | 1.67 | 10,166.00 |
| 21 Mar 2024 | 1.72 | -0.050 | -2.69% | 1.77 | 1.79 | 1.72 | 4,797.00 |
| 20 Mar 2024 | 1.77 | 0.070 | 4.11% | 1.70 | 1.81 | 1.68 | 10,489.00 |
| 19 Mar 2024 | 1.70 | -0.080 | -4.36% | 1.79 | 1.80 | 1.63 | 4,847.00 |
| 18 Mar 2024 | 1.78 | -0.130 | -6.77% | 2.14 | 2.22 | 0.814027 | 14,434.00 |
| 17 Mar 2024 | 1.91 | 0.030 | 1.68% | 1.89 | 1.95 | 1.86 | 3,421.00 |
| 16 Mar 2024 | 1.87 | -0.100 | -4.96% | 1.97 | 2.03 | 1.85 | 4,076.00 |
| 15 Mar 2024 | 1.97 | -0.130 | -6.10% | 2.14 | 2.22 | 1.95 | 18,050.00 |
| 14 Mar 2024 | 2.10 | -0.040 | -1.69% | 2.14 | 2.22 | 2.02 | 7,626.00 |
| 13 Mar 2024 | 2.14 | 0.140 | 6.93% | 2.00 | 2.14 | 1.98 | 3,576.00 |
| 12 Mar 2024 | 2.00 | -0.030 | -1.68% | 2.03 | 2.08 | 1.99 | 2,584.00 |
| 11 Mar 2024 | 2.03 | -0.020 | -0.93% | 2.00 | 2.08 | 1.97 | 17,975.00 |
| 10 Mar 2024 | 2.05 | 0.070 | 3.47% | 1.98 | 2.05 | 1.94 | 6,683.00 |
| 09 Mar 2024 | 1.98 | 0.050 | 2.45% | 1.94 | 2.02 | 1.93 | 3,572.00 |
| 08 Mar 2024 | 1.93 | -0.110 | -5.59% | 2.08 | 2.08 | 1.92 | 4,278.00 |
| 07 Mar 2024 | 2.05 | 0.030 | 1.52% | 2.02 | 2.09 | 1.97 | 8,174.00 |
| 06 Mar 2024 | 2.02 | 0.060 | 2.91% | 1.94 | 2.04 | 1.93 | 13,111.00 |
| 05 Mar 2024 | 1.96 | -0.230 | -10.49% | 2.16 | 2.17 | 1.72 | 18,514.00 |
| 04 Mar 2024 | 2.19 | -0.040 | -1.61% | 2.00 | 2.33 | 1.97 | 9,537.00 |
| 03 Mar 2024 | 2.23 | -0.050 | -2.28% | 2.31 | 2.32 | 2.17 | 5,704.00 |
| 02 Mar 2024 | 2.28 | 0.140 | 6.48% | 2.16 | 2.33 | 2.15 | 14,150.00 |
| 01 Mar 2024 | 2.14 | 0.080 | 4.01% | 2.05 | 2.16 | 2.01 | 7,905.00 |
| 29 Feb 2024 | 2.06 | 0.050 | 2.34% | 2.00 | 2.23 | 1.97 | 12,870.00 |
| 28 Feb 2024 | 2.01 | 0.020 | 0.91% | 2.03 | 2.30 | 1.91 | 27,057.00 |
| 27 Feb 2024 | 1.99 | 0.290 | 17.09% | 1.72 | 2.04 | 1.70 | 18,983.00 |
| 26 Feb 2024 | 1.70 | 0.110 | 6.78% | 1.10 | 1.75 | 0.786932 | 11,608.00 |
| 25 Feb 2024 | 1.59 | 0.040 | 2.60% | 1.55 | 1.61 | 1.54 | 10,164.00 |
| 24 Feb 2024 | 1.55 | 0.070 | 4.97% | 1.48 | 1.56 | 1.47 | 9,577.00 |
| 23 Feb 2024 | 1.48 | -0.080 | -5.09% | 1.56 | 1.56 | 1.47 | 6,594.00 |
| 22 Feb 2024 | 1.56 | -0.020 | -1.12% | 1.57 | 1.58 | 1.54 | 5,380.00 |
| 21 Feb 2024 | 1.58 | 0.090 | 5.90% | 1.50 | 1.64 | 1.42 | 21,998.00 |
| 20 Feb 2024 | 1.49 | 0.190 | 14.59% | 1.32 | 1.49 | 1.29 | 7,416.00 |
| 19 Feb 2024 | 1.30 | -0.100 | -6.97% | 1.10 | 1.37 | 1.09 | 4,707.00 |
| 18 Feb 2024 | 1.40 | 0.00 | 0.25% | 1.39 | 1.45 | 1.36 | 12,737.00 |
| 17 Feb 2024 | 1.39 | -0.020 | -1.66% | 1.41 | 1.43 | 1.35 | 5,845.00 |
| 16 Feb 2024 | 1.42 | 0.100 | 7.93% | 1.31 | 1.45 | 1.29 | 15,703.00 |
| 15 Feb 2024 | 1.31 | 0.060 | 5.02% | 1.27 | 1.32 | 1.22 | 5,953.00 |
| 14 Feb 2024 | 1.25 | 0.050 | 4.35% | 1.17 | 1.28 | 1.16 | 7,785.00 |
| 13 Feb 2024 | 1.20 | -0.010 | -0.95% | 1.22 | 1.26 | 1.15 | 7,619.00 |
| 12 Feb 2024 | 1.21 | 0.080 | 7.46% | 1.10 | 1.21 | 1.09 | 4,269.00 |
| 11 Feb 2024 | 1.13 | 0.00 | 0.15% | 1.12 | 1.16 | 1.12 | 1,825.00 |
| 10 Feb 2024 | 1.12 | 0.010 | 1.00% | 1.12 | 1.15 | 1.10 | 1,689.00 |
| 09 Feb 2024 | 1.11 | -0.010 | -1.12% | 1.13 | 1.17 | 1.11 | 7,201.00 |
| 08 Feb 2024 | 1.13 | 0.010 | 0.74% | 1.12 | 1.15 | 1.10 | 5,141.00 |
| 07 Feb 2024 | 1.12 | 0.070 | 6.97% | 1.05 | 1.13 | 1.03 | 6,021.00 |
| 06 Feb 2024 | 1.04 | 0.00 | 0.15% | 1.04 | 1.06 | 1.03 | 10,662.00 |
| 05 Feb 2024 | 1.04 | -0.040 | -3.63% | 1.10 | 1.11 | 1.04 | 3,246.00 |
| 04 Feb 2024 | 1.08 | -0.020 | -1.54% | 1.10 | 1.11 | 1.07 | 5,005.00 |
| 03 Feb 2024 | 1.10 | 0.00 | -0.21% | 1.10 | 1.11 | 1.09 | 2,993.00 |
| 02 Feb 2024 | 1.10 | 0.00 | 0.23% | 1.10 | 1.11 | 1.08 | 1,966.00 |
| 01 Feb 2024 | 1.10 | 0.00 | 0.35% | 1.09 | 1.11 | 1.07 | 6,337.00 |
| 31 Ene 2024 | 1.10 | -0.040 | -3.60% | 1.14 | 1.15 | 1.09 | 5,863.00 |
| 30 Ene 2024 | 1.14 | -0.030 | -2.53% | 1.17 | 1.17 | 1.10 | 26,868.00 |
| 29 Ene 2024 | 1.17 | 0.040 | 3.67% | 1.15 | 1.17 | 1.10 | 17,471.00 |
| 28 Ene 2024 | 1.12 | 0.010 | 0.59% | 1.13 | 1.15 | 1.11 | 5,608.00 |
| 27 Ene 2024 | 1.12 | -0.030 | -2.67% | 1.15 | 1.16 | 1.10 | 3,222.00 |
| 26 Ene 2024 | 1.15 | 0.060 | 5.59% | 1.09 | 1.18 | 1.09 | 5,502.00 |
