Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ESOVEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 0.626809 | 0.003718 | 0.60% | 0.624149 | 0.638322 | 0.621455 | 14,677.00 |
| 01 Jul 2024 | 0.623091 | 0.030805 | 5.20% | 0.732876 | 0.751612 | 0.254928 | 23,827.00 |
| 30 Jun 2024 | 0.592286 | 0.006561 | 1.12% | 0.585178 | 0.60829 | 0.571308 | 7,276.00 |
| 29 Jun 2024 | 0.585725 | -0.002489 | -0.42% | 0.588292 | 0.604331 | 0.576115 | 10,094.00 |
| 28 Jun 2024 | 0.588214 | -0.006834 | -1.15% | 0.595201 | 0.608833 | 0.586295 | 15,453.00 |
| 27 Jun 2024 | 0.595048 | 0.005609 | 0.95% | 0.589189 | 0.598698 | 0.586432 | 16,510.00 |
| 26 Jun 2024 | 0.589439 | -0.005696 | -0.96% | 0.732876 | 0.751612 | 0.581209 | 25,605.00 |
| 25 Jun 2024 | 0.595134 | 0.01515 | 2.61% | 0.578 | 0.603563 | 0.577584 | 16,245.00 |
| 24 Jun 2024 | 0.579984 | -0.047216 | -7.53% | 0.628409 | 0.635887 | 0.57116 | 17,252.00 |
| 23 Jun 2024 | 0.6272 | -0.020682 | -3.19% | 0.647592 | 0.652846 | 0.626977 | 15,850.00 |
| 22 Jun 2024 | 0.647882 | -0.012251 | -1.86% | 0.65643 | 0.659363 | 0.647122 | 16,290.00 |
| 21 Jun 2024 | 0.660133 | -0.069907 | -9.58% | 0.729868 | 0.732643 | 0.65449 | 15,330.00 |
| 20 Jun 2024 | 0.73004 | -0.002871 | -0.39% | 0.732876 | 0.751612 | 0.72916 | 14,224.00 |
| 19 Jun 2024 | 0.732911 | -0.105984 | -12.63% | 0.839815 | 0.850122 | 0.717987 | 13,609.00 |
| 18 Jun 2024 | 0.838895 | -0.020223 | -2.35% | 0.859731 | 0.891721 | 0.838767 | 9,854.00 |
| 17 Jun 2024 | 0.859118 | -0.005851 | -0.68% | 1.15 | 1.18 | 0.847409 | 11,117.00 |
| 16 Jun 2024 | 0.864969 | -0.055502 | -6.03% | 0.920393 | 0.925752 | 0.836726 | 11,626.00 |
| 15 Jun 2024 | 0.920471 | -0.011159 | -1.20% | 0.931043 | 0.933314 | 0.917058 | 10,758.00 |
| 14 Jun 2024 | 0.93163 | -0.073769 | -7.34% | 1.01 | 1.01 | 0.919821 | 11,247.00 |
| 13 Jun 2024 | 1.01 | -0.020 | -2.18% | 1.03 | 1.10 | 0.989637 | 5,639.00 |
| 12 Jun 2024 | 1.03 | -0.030 | -2.39% | 1.05 | 1.07 | 1.03 | 8,806.00 |
| 11 Jun 2024 | 1.05 | -0.010 | -0.48% | 1.06 | 1.08 | 1.05 | 9,011.00 |
| 10 Jun 2024 | 1.06 | 0.020 | 1.62% | 1.15 | 1.18 | 1.04 | 10,643.00 |
| 09 Jun 2024 | 1.04 | 0.020 | 2.46% | 1.02 | 1.06 | 1.01 | 8,787.00 |
| 08 Jun 2024 | 1.02 | -0.010 | -1.31% | 1.03 | 1.03 | 1.01 | 9,318.00 |
| 07 Jun 2024 | 1.03 | 0.010 | 1.24% | 1.02 | 1.05 | 1.01 | 8,979.00 |
| 06 Jun 2024 | 1.02 | -0.070 | -6.69% | 1.09 | 1.09 | 0.989679 | 10,458.00 |
| 05 Jun 2024 | 1.09 | -0.070 | -6.35% | 1.15 | 1.18 | 0.997331 | 11,199.00 |
| 04 Jun 2024 | 1.16 | 0.020 | 1.46% | 1.15 | 1.19 | 1.13 | 4,773.00 |
| 03 Jun 2024 | 1.15 | 0.030 | 2.54% | 1.12 | 1.17 | 1.11 | 8,998.00 |
| 02 Jun 2024 | 1.12 | -0.040 | -3.65% | 1.16 | 1.16 | 1.09 | 9,062.00 |
| 01 Jun 2024 | 1.16 | -0.040 | -3.57% | 1.21 | 1.21 | 1.15 | 7,826.00 |
| 31 May 2024 | 1.20 | -0.040 | -3.52% | 1.25 | 1.27 | 1.20 | 8,119.00 |
| 30 May 2024 | 1.25 | 0.00 | -0.21% | 1.25 | 1.26 | 1.22 | 8,683.00 |
| 29 May 2024 | 1.25 | -0.080 | -5.80% | 1.33 | 1.33 | 1.25 | 6,912.00 |
| 28 May 2024 | 1.33 | -0.040 | -3.05% | 1.37 | 1.37 | 1.30 | 7,644.00 |
| 27 May 2024 | 1.37 | 0.050 | 3.51% | 1.59 | 1.60 | 0.997331 | 8,909.00 |
| 26 May 2024 | 1.32 | 0.030 | 2.27% | 1.29 | 1.32 | 1.28 | 7,138.00 |
| 25 May 2024 | 1.29 | 0.020 | 1.23% | 1.28 | 1.30 | 1.27 | 7,104.00 |
| 24 May 2024 | 1.28 | -0.060 | -4.17% | 1.33 | 1.34 | 1.25 | 10,450.00 |
| 23 May 2024 | 1.33 | -0.010 | -0.85% | 1.35 | 1.36 | 1.31 | 6,872.00 |
| 22 May 2024 | 1.34 | -0.110 | -7.74% | 1.46 | 1.47 | 1.34 | 7,030.00 |
| 21 May 2024 | 1.46 | 0.050 | 3.79% | 1.40 | 1.47 | 1.39 | 6,285.00 |
| 20 May 2024 | 1.40 | 0.040 | 2.61% | 1.59 | 1.60 | 0.997331 | 10,003.00 |
| 19 May 2024 | 1.37 | 0.010 | 0.72% | 1.36 | 1.37 | 1.35 | 6,946.00 |
| 18 May 2024 | 1.36 | -0.050 | -3.63% | 1.41 | 1.41 | 1.32 | 5,800.00 |
| 17 May 2024 | 1.41 | -0.050 | -3.32% | 1.46 | 1.49 | 1.41 | 7,046.00 |
| 16 May 2024 | 1.46 | -0.120 | -7.87% | 1.58 | 1.59 | 1.45 | 6,917.00 |
| 15 May 2024 | 1.58 | 0.00 | 0.31% | 1.58 | 1.59 | 1.55 | 6,899.00 |
| 14 May 2024 | 1.58 | -0.030 | -2.01% | 1.61 | 1.63 | 1.57 | 7,547.00 |
| 13 May 2024 | 1.61 | -0.020 | -1.35% | 1.59 | 1.63 | 0.997331 | 8,841.00 |
| 12 May 2024 | 1.63 | 0.010 | 0.85% | 1.62 | 1.64 | 1.62 | 5,789.00 |
| 11 May 2024 | 1.62 | -0.020 | -1.40% | 1.64 | 1.65 | 1.61 | 5,654.00 |
| 10 May 2024 | 1.64 | -0.030 | -1.67% | 1.67 | 1.68 | 1.62 | 5,445.00 |
| 09 May 2024 | 1.67 | 0.060 | 3.71% | 1.61 | 1.68 | 1.60 | 5,670.00 |
| 08 May 2024 | 1.61 | 0.020 | 1.51% | 1.59 | 1.62 | 1.58 | 5,659.00 |
| 07 May 2024 | 1.59 | -0.060 | -3.80% | 1.65 | 1.66 | 1.58 | 5,987.00 |
| 06 May 2024 | 1.65 | -0.020 | -0.92% | 2.00 | 2.00 | 1.65 | 7,141.00 |
| 05 May 2024 | 1.66 | -0.020 | -0.90% | 1.68 | 1.68 | 1.64 | 5,981.00 |
| 04 May 2024 | 1.68 | -0.010 | -0.88% | 1.70 | 1.72 | 1.67 | 5,726.00 |
| 03 May 2024 | 1.69 | 0.030 | 1.58% | 1.67 | 1.71 | 1.62 | 9,509.00 |
| 02 May 2024 | 1.67 | 0.030 | 1.59% | 1.63 | 1.70 | 1.61 | 5,916.00 |
| 01 May 2024 | 1.64 | -0.080 | -4.92% | 1.71 | 1.73 | 1.58 | 5,715.00 |
| 30 Abr 2024 | 1.73 | -0.060 | -3.52% | 1.79 | 1.81 | 1.66 | 5,644.00 |
| 29 Abr 2024 | 1.79 | -0.030 | -1.49% | 2.00 | 2.00 | 0.997331 | 9,440.00 |
| 28 Abr 2024 | 1.82 | -0.010 | -0.72% | 1.82 | 1.84 | 1.81 | 5,287.00 |
| 27 Abr 2024 | 1.83 | 0.010 | 0.64% | 1.82 | 1.87 | 1.79 | 4,891.00 |
| 26 Abr 2024 | 1.82 | 0.030 | 1.51% | 1.79 | 1.87 | 1.78 | 5,121.00 |
| 25 Abr 2024 | 1.79 | -0.020 | -0.88% | 1.81 | 1.81 | 1.76 | 5,330.00 |
| 24 Abr 2024 | 1.81 | -0.110 | -5.90% | 1.93 | 1.96 | 1.79 | 6,526.00 |
| 23 Abr 2024 | 1.92 | 0.00 | 0.11% | 1.92 | 1.94 | 1.89 | 4,932.00 |
| 22 Abr 2024 | 1.92 | 0.020 | 0.84% | 2.00 | 2.00 | 0.997331 | 7,512.00 |
| 21 Abr 2024 | 1.90 | -0.020 | -1.03% | 1.92 | 1.95 | 1.88 | 5,185.00 |
| 20 Abr 2024 | 1.92 | -0.070 | -3.72% | 1.95 | 1.96 | 1.90 | 4,767.00 |
| 19 Abr 2024 | 2.00 | -0.010 | -0.26% | 2.00 | 2.01 | 1.90 | 4,795.00 |
| 18 Abr 2024 | 2.00 | 0.120 | 6.29% | 1.88 | 2.00 | 1.85 | 5,279.00 |
| 17 Abr 2024 | 1.88 | -0.130 | -6.32% | 2.01 | 2.02 | 1.84 | 10,316.00 |
| 16 Abr 2024 | 2.01 | -0.100 | -4.62% | 2.11 | 2.15 | 2.00 | 6,516.00 |
| 15 Abr 2024 | 2.11 | 0.170 | 8.69% | 1.94 | 2.12 | 1.83 | 10,701.00 |
| 14 Abr 2024 | 1.94 | 0.070 | 4.02% | 1.86 | 2.00 | 1.85 | 4,911.00 |
| 13 Abr 2024 | 1.86 | -0.100 | -5.23% | 1.96 | 1.97 | 1.78 | 9,437.00 |
| 12 Abr 2024 | 1.97 | -0.280 | -12.31% | 2.24 | 2.25 | 1.91 | 9,086.00 |
| 11 Abr 2024 | 2.24 | 0.010 | 0.61% | 2.22 | 2.32 | 2.22 | 5,178.00 |
| 10 Abr 2024 | 2.23 | 0.070 | 3.25% | 2.16 | 2.23 | 2.06 | 5,897.00 |
| 09 Abr 2024 | 2.16 | -0.040 | -1.93% | 2.20 | 2.24 | 2.13 | 5,061.00 |
| 08 Abr 2024 | 2.20 | 0.180 | 9.09% | 1.94 | 2.21 | 1.83 | 7,825.00 |
| 07 Abr 2024 | 2.02 | 0.100 | 5.29% | 1.91 | 2.06 | 1.91 | 5,704.00 |
| 06 Abr 2024 | 1.92 | 0.030 | 1.61% | 1.88 | 1.94 | 1.84 | 5,417.00 |
| 05 Abr 2024 | 1.89 | 0.00 | 0.08% | 1.89 | 1.95 | 1.84 | 5,576.00 |
| 04 Abr 2024 | 1.88 | 0.050 | 2.58% | 1.83 | 1.93 | 1.83 | 5,481.00 |
