ETSEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 0.031046 | 0.000322 | 1.05% | 0.030711 | 0.031397 | 0.030588 | 0.00 |
26 Jun 2024 | 0.030724 | -0.000417 | -1.34% | 0.032599 | 0.033439 | 0.030677 | 0.00 |
25 Jun 2024 | 0.031141 | 0.000763 | 2.51% | 0.030332 | 0.031365 | 0.030332 | 0.00 |
24 Jun 2024 | 0.030377 | -0.001604 | -5.02% | 0.031893 | 0.031974 | 0.029619 | 0.00 |
23 Jun 2024 | 0.031982 | -0.000412 | -1.27% | 0.03241 | 0.032586 | 0.03197 | 0.00 |
22 Jun 2024 | 0.032394 | 0.000017 | 0.05% | 0.032401 | 0.032578 | 0.032291 | 0.00 |
21 Jun 2024 | 0.032377 | -0.000366 | -1.12% | 0.032735 | 0.032778 | 0.032045 | 0.00 |
20 Jun 2024 | 0.032743 | 0.000142 | 0.44% | 0.032599 | 0.033439 | 0.032541 | 0.00 |
19 Jun 2024 | 0.032601 | -0.000131 | -0.40% | 0.032767 | 0.033052 | 0.032541 | 0.00 |
18 Jun 2024 | 0.032731 | -0.000692 | -2.07% | 0.033448 | 0.033448 | 0.032219 | 0.00 |
17 Jun 2024 | 0.033424 | -0.000203 | -0.60% | 0.031345 | 0.03412 | 0.012723 | 0.00 |
16 Jun 2024 | 0.033627 | 0.000201 | 0.60% | 0.033424 | 0.033756 | 0.033316 | 0.00 |
15 Jun 2024 | 0.033427 | 0.000066 | 0.20% | 0.03334 | 0.033529 | 0.03328 | 0.00 |
14 Jun 2024 | 0.033361 | -0.000256 | -0.76% | 0.033622 | 0.034095 | 0.032852 | 0.00 |
13 Jun 2024 | 0.033617 | -0.000474 | -1.39% | 0.03411 | 0.034143 | 0.033314 | 0.00 |
12 Jun 2024 | 0.034091 | 0.000186 | 0.55% | 0.033899 | 0.034849 | 0.033645 | 0.00 |
11 Jun 2024 | 0.033905 | -0.000931 | -2.67% | 0.034854 | 0.034877 | 0.033322 | 0.00 |
10 Jun 2024 | 0.034836 | -0.000083 | -0.24% | 0.031345 | 0.035261 | 0.012723 | 0.00 |
09 Jun 2024 | 0.034919 | 0.000213 | 0.61% | 0.034698 | 0.035004 | 0.034625 | 0.00 |
08 Jun 2024 | 0.034706 | 0.00000032 | 0.00% | 0.034673 | 0.034833 | 0.034652 | 0.00 |
07 Jun 2024 | 0.034706 | -0.000384 | -1.09% | 0.035084 | 0.035712 | 0.034405 | 0.00 |
06 Jun 2024 | 0.03509 | -0.000193 | -0.55% | 0.035295 | 0.0355 | 0.034809 | 0.00 |
05 Jun 2024 | 0.035283 | 0.000273 | 0.78% | 0.031345 | 0.03564 | 0.012723 | 0.00 |
04 Jun 2024 | 0.035009 | 0.000942 | 2.76% | 0.034068 | 0.035185 | 0.033993 | 0.00 |
03 Jun 2024 | 0.034067 | 0.000324 | 0.96% | 0.033702 | 0.034883 | 0.033634 | 0.00 |
02 Jun 2024 | 0.033743 | 0.000039 | 0.12% | 0.033719 | 0.034032 | 0.033529 | 0.00 |
01 Jun 2024 | 0.033704 | 0.000106 | 0.32% | 0.033657 | 0.033778 | 0.033564 | 0.00 |
31 May 2024 | 0.033598 | -0.00047 | -1.38% | 0.034064 | 0.034265 | 0.033213 | 0.00 |
30 May 2024 | 0.034069 | 0.000288 | 0.85% | 0.033807 | 0.034606 | 0.033523 | 0.00 |
29 May 2024 | 0.033781 | -0.00024 | -0.71% | 0.033991 | 0.034279 | 0.03352 | 0.00 |
28 May 2024 | 0.034021 | -0.000466 | -1.35% | 0.034476 | 0.034505 | 0.033497 | 0.00 |
27 May 2024 | 0.034487 | 0.000372 | 1.09% | 0.031345 | 0.035072 | 0.012723 | 0.00 |
26 May 2024 | 0.034115 | -0.000364 | -1.06% | 0.034501 | 0.034601 | 0.033992 | 0.00 |
25 May 2024 | 0.034478 | 0.000319 | 0.93% | 0.034139 | 0.034664 | 0.034139 | 0.00 |
24 May 2024 | 0.03416 | 0.000308 | 0.91% | 0.033826 | 0.034451 | 0.033273 | 0.00 |
23 May 2024 | 0.033851 | -0.000596 | -1.73% | 0.034543 | 0.03484 | 0.033254 | 0.00 |
22 May 2024 | 0.034448 | -0.000332 | -0.95% | 0.034757 | 0.035134 | 0.03441 | 0.00 |
21 May 2024 | 0.03478 | -0.000574 | -1.62% | 0.035337 | 0.035597 | 0.034106 | 0.00 |
20 May 2024 | 0.035354 | 0.002477 | 7.53% | 0.031345 | 0.035397 | 0.012723 | 0.00 |
19 May 2024 | 0.032877 | -0.000417 | -1.25% | 0.033245 | 0.0336 | 0.032763 | 0.00 |
18 May 2024 | 0.033294 | 0.000031 | 0.09% | 0.033278 | 0.033487 | 0.03314 | 0.00 |
17 May 2024 | 0.033264 | 0.000828 | 2.55% | 0.032448 | 0.033467 | 0.032403 | 0.00 |
16 May 2024 | 0.032436 | -0.000417 | -1.27% | 0.032889 | 0.033039 | 0.031862 | 0.00 |
15 May 2024 | 0.032853 | 0.002098 | 6.82% | 0.030767 | 0.032909 | 0.030642 | 0.00 |
14 May 2024 | 0.030755 | -0.000709 | -2.25% | 0.031463 | 0.031573 | 0.03051 | 0.00 |
13 May 2024 | 0.031464 | 0.000617 | 2.00% | 0.031345 | 0.031699 | 0.012723 | 0.00 |
12 May 2024 | 0.030847 | 0.000346 | 1.13% | 0.030526 | 0.030985 | 0.030448 | 0.00 |
11 May 2024 | 0.030501 | -0.000114 | -0.37% | 0.030539 | 0.030826 | 0.030389 | 0.00 |
10 May 2024 | 0.030615 | -0.000955 | -3.03% | 0.031591 | 0.031789 | 0.030232 | 0.00 |
09 May 2024 | 0.031569 | 0.000905 | 2.95% | 0.030751 | 0.031717 | 0.030542 | 0.00 |
08 May 2024 | 0.030665 | -0.000694 | -2.21% | 0.031345 | 0.031651 | 0.030598 | 0.00 |
07 May 2024 | 0.031359 | -0.000333 | -1.05% | 0.031717 | 0.032293 | 0.031298 | 0.00 |
06 May 2024 | 0.031693 | -0.000432 | -1.34% | 0.030835 | 0.032735 | 0.030409 | 0.00 |
05 May 2024 | 0.032124 | 0.000075 | 0.23% | 0.032112 | 0.032368 | 0.031595 | 0.00 |
04 May 2024 | 0.032049 | 0.000453 | 1.43% | 0.031583 | 0.032304 | 0.031447 | 0.00 |
03 May 2024 | 0.031596 | 0.001819 | 6.11% | 0.02977 | 0.031802 | 0.029614 | 0.00 |
02 May 2024 | 0.029777 | 0.00034 | 1.16% | 0.029431 | 0.030001 | 0.028734 | 0.00 |
01 May 2024 | 0.029437 | -0.00139 | -4.51% | 0.030697 | 0.030756 | 0.028675 | 0.00 |
30 Abr 2024 | 0.030828 | -0.001328 | -4.13% | 0.032143 | 0.032577 | 0.029983 | 0.00 |
29 Abr 2024 | 0.032156 | 0.000371 | 1.17% | 0.030835 | 0.032315 | 0.030409 | 0.00 |
28 Abr 2024 | 0.031785 | -0.000262 | -0.82% | 0.032086 | 0.03247 | 0.031711 | 0.00 |
27 Abr 2024 | 0.032047 | -0.000183 | -0.57% | 0.032205 | 0.03224 | 0.031605 | 0.00 |
26 Abr 2024 | 0.03223 | -0.000245 | -0.75% | 0.032485 | 0.032666 | 0.032019 | 0.00 |
25 Abr 2024 | 0.032475 | 0.00000700 | 0.02% | 0.032453 | 0.032852 | 0.03173 | 0.00 |
24 Abr 2024 | 0.032468 | -0.001032 | -3.08% | 0.033589 | 0.033844 | 0.032106 | 0.00 |
23 Abr 2024 | 0.033499 | -0.000402 | -1.19% | 0.033859 | 0.034038 | 0.033323 | 0.00 |
22 Abr 2024 | 0.033901 | 0.00091 | 2.76% | 0.030835 | 0.034075 | 0.012723 | 0.00 |
21 Abr 2024 | 0.032991 | 0.000037 | 0.11% | 0.032874 | 0.033374 | 0.032619 | 0.00 |
20 Abr 2024 | 0.032954 | 0.000462 | 1.42% | 0.032303 | 0.0332 | 0.032043 | 0.00 |
19 Abr 2024 | 0.032493 | 0.000257 | 0.80% | 0.032144 | 0.033195 | 0.030527 | 0.00 |
18 Abr 2024 | 0.032236 | 0.001158 | 3.73% | 0.03111 | 0.032445 | 0.030777 | 0.00 |
17 Abr 2024 | 0.031078 | -0.001324 | -4.09% | 0.032464 | 0.032792 | 0.030329 | 0.00 |
16 Abr 2024 | 0.032402 | 0.000163 | 0.50% | 0.032269 | 0.032676 | 0.031386 | 0.00 |
15 Abr 2024 | 0.03224 | -0.001096 | -3.29% | 0.030835 | 0.033916 | 0.030409 | 0.00 |
14 Abr 2024 | 0.033336 | 0.000038 | 0.11% | 0.032838 | 0.034024 | 0.031841 | 0.00 |
13 Abr 2024 | 0.033298 | -0.000876 | -2.56% | 0.034213 | 0.034734 | 0.031652 | 0.00 |
12 Abr 2024 | 0.034174 | -0.001097 | -3.11% | 0.035304 | 0.035928 | 0.03345 | 0.00 |
11 Abr 2024 | 0.035271 | -0.000187 | -0.53% | 0.035391 | 0.035799 | 0.035051 | 0.00 |
10 Abr 2024 | 0.035458 | 0.001016 | 2.95% | 0.034412 | 0.035724 | 0.033774 | 0.00 |
09 Abr 2024 | 0.034442 | -0.001141 | -3.21% | 0.035593 | 0.035636 | 0.03401 | 0.00 |
08 Abr 2024 | 0.035583 | 0.000964 | 2.78% | 0.030835 | 0.036208 | 0.030409 | 0.00 |
07 Abr 2024 | 0.034619 | 0.00022 | 0.64% | 0.034341 | 0.035023 | 0.034341 | 0.00 |
06 Abr 2024 | 0.0344 | 0.000501 | 1.48% | 0.033778 | 0.034698 | 0.033641 | 0.00 |
05 Abr 2024 | 0.033899 | -0.000223 | -0.65% | 0.034157 | 0.034249 | 0.033023 | 0.00 |
04 Abr 2024 | 0.034121 | 0.001124 | 3.41% | 0.032875 | 0.034436 | 0.032475 | 0.00 |
03 Abr 2024 | 0.032997 | 0.000127 | 0.39% | 0.032904 | 0.033441 | 0.032437 | 0.00 |
02 Abr 2024 | 0.03287 | -0.002238 | -6.37% | 0.035043 | 0.035043 | 0.032452 | 0.00 |
01 Abr 2024 | 0.035108 | -0.000568 | -1.59% | 0.030835 | 0.035143 | 0.030409 | 0.00 |
31 Mar 2024 | 0.035677 | 0.000784 | 2.25% | 0.034892 | 0.035713 | 0.034892 | 0.00 |
30 Mar 2024 | 0.034892 | -0.000104 | -0.30% | 0.035072 | 0.035189 | 0.034881 | 0.00 |