Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
GEMAEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 1.15 | 0.00 | 0.23% | 1.15 | 1.16 | 1.13 | 0.00 |
| 04 May 2024 | 1.15 | 0.020 | 1.43% | 1.13 | 1.16 | 1.13 | 0.00 |
| 03 May 2024 | 1.13 | 0.070 | 6.11% | 1.07 | 1.14 | 1.06 | 0.00 |
| 02 May 2024 | 1.07 | 0.010 | 1.16% | 1.05 | 1.07 | 1.03 | 0.00 |
| 01 May 2024 | 1.05 | -0.050 | -4.51% | 1.10 | 1.10 | 1.03 | 0.00 |
| 30 Abr 2024 | 1.10 | -0.050 | -4.13% | 1.15 | 1.17 | 1.07 | 0.00 |
| 29 Abr 2024 | 1.15 | 0.010 | 1.17% | 1.15 | 1.19 | 0.455667 | 0.00 |
| 28 Abr 2024 | 1.14 | -0.010 | -0.82% | 1.15 | 1.16 | 1.14 | 0.00 |
| 27 Abr 2024 | 1.15 | -0.010 | -0.57% | 1.15 | 1.15 | 1.13 | 0.00 |
| 26 Abr 2024 | 1.15 | -0.010 | -0.75% | 1.16 | 1.17 | 1.15 | 0.00 |
| 25 Abr 2024 | 1.16 | 0.00 | 0.02% | 1.16 | 1.18 | 1.14 | 0.00 |
| 24 Abr 2024 | 1.16 | -0.040 | -3.08% | 1.20 | 1.21 | 1.15 | 0.00 |
| 23 Abr 2024 | 1.20 | -0.010 | -1.19% | 1.21 | 1.22 | 1.19 | 0.00 |
| 22 Abr 2024 | 1.21 | 0.030 | 2.76% | 1.15 | 1.22 | 0.455667 | 0.00 |
| 21 Abr 2024 | 1.18 | 0.00 | 0.11% | 1.18 | 1.20 | 1.17 | 0.00 |
| 20 Abr 2024 | 1.18 | 0.020 | 1.42% | 1.16 | 1.19 | 1.15 | 0.00 |
| 19 Abr 2024 | 1.16 | 0.010 | 0.80% | 1.15 | 1.19 | 1.09 | 0.00 |
| 18 Abr 2024 | 1.15 | 0.040 | 3.73% | 1.11 | 1.16 | 1.10 | 0.00 |
| 17 Abr 2024 | 1.11 | -0.050 | -4.09% | 1.16 | 1.17 | 1.09 | 0.00 |
| 16 Abr 2024 | 1.16 | 0.010 | 0.50% | 1.16 | 1.17 | 1.12 | 0.00 |
| 15 Abr 2024 | 1.15 | -0.040 | -3.29% | 1.22 | 1.23 | 1.14 | 0.00 |
| 14 Abr 2024 | 1.19 | 0.00 | 0.11% | 1.18 | 1.22 | 1.14 | 0.00 |
| 13 Abr 2024 | 1.19 | -0.030 | -2.56% | 1.23 | 1.24 | 1.13 | 0.00 |
| 12 Abr 2024 | 1.22 | -0.040 | -3.11% | 1.26 | 1.29 | 1.20 | 0.00 |
| 11 Abr 2024 | 1.26 | -0.010 | -0.53% | 1.27 | 1.28 | 1.26 | 0.00 |
| 10 Abr 2024 | 1.27 | 0.040 | 2.95% | 1.23 | 1.28 | 1.21 | 0.00 |
| 09 Abr 2024 | 1.23 | -0.040 | -3.21% | 1.27 | 1.28 | 1.22 | 0.00 |
| 08 Abr 2024 | 1.27 | 0.030 | 2.78% | 1.22 | 1.30 | 1.18 | 0.00 |
| 07 Abr 2024 | 1.24 | 0.010 | 0.64% | 1.23 | 1.25 | 1.23 | 0.00 |
| 06 Abr 2024 | 1.23 | 0.020 | 1.48% | 1.21 | 1.24 | 1.20 | 0.00 |
| 05 Abr 2024 | 1.21 | -0.010 | -0.65% | 1.22 | 1.23 | 1.18 | 0.00 |
| 04 Abr 2024 | 1.22 | 0.040 | 3.41% | 1.18 | 1.23 | 1.16 | 0.00 |
| 03 Abr 2024 | 1.18 | 0.00 | 0.39% | 1.18 | 1.20 | 1.16 | 0.00 |
| 02 Abr 2024 | 1.18 | -0.080 | -6.38% | 1.26 | 1.26 | 1.16 | 0.00 |
| 01 Abr 2024 | 1.26 | -0.020 | -1.59% | 1.29 | 1.30 | 1.23 | 0.00 |
| 31 Mar 2024 | 1.28 | 0.030 | 2.25% | 1.25 | 1.28 | 1.25 | 0.00 |
| 30 Mar 2024 | 1.25 | 0.00 | -0.30% | 1.26 | 1.26 | 1.25 | 0.00 |
| 29 Mar 2024 | 1.25 | -0.010 | -1.07% | 1.27 | 1.27 | 1.24 | 0.00 |
| 28 Mar 2024 | 1.27 | 0.030 | 2.52% | 1.24 | 1.28 | 1.23 | 0.00 |
| 27 Mar 2024 | 1.24 | -0.010 | -1.07% | 1.25 | 1.28 | 1.22 | 0.00 |
| 26 Mar 2024 | 1.25 | 0.010 | 0.43% | 1.24 | 1.27 | 1.24 | 0.00 |
| 25 Mar 2024 | 1.24 | 0.040 | 3.34% | 1.29 | 1.30 | 1.19 | 0.00 |
| 24 Mar 2024 | 1.20 | 0.050 | 4.53% | 1.15 | 1.21 | 1.14 | 0.00 |
| 23 Mar 2024 | 1.15 | 0.010 | 1.24% | 1.14 | 1.18 | 1.13 | 0.00 |
| 22 Mar 2024 | 1.14 | -0.030 | -2.45% | 1.17 | 1.19 | 1.12 | 0.00 |
| 21 Mar 2024 | 1.17 | -0.040 | -2.93% | 1.20 | 1.21 | 1.16 | 0.00 |
| 20 Mar 2024 | 1.20 | 0.100 | 8.60% | 1.10 | 1.21 | 1.08 | 0.00 |
| 19 Mar 2024 | 1.11 | -0.100 | -8.19% | 1.21 | 1.21 | 1.10 | 0.00 |
| 18 Mar 2024 | 1.20 | -0.010 | -0.82% | 1.29 | 1.30 | 0.455667 | 0.00 |
| 17 Mar 2024 | 1.21 | 0.050 | 4.39% | 1.16 | 1.22 | 1.15 | 0.00 |
| 16 Mar 2024 | 1.16 | -0.070 | -6.03% | 1.24 | 1.24 | 1.16 | 0.00 |
| 15 Mar 2024 | 1.24 | -0.040 | -2.77% | 1.29 | 1.30 | 1.17 | 0.00 |
| 14 Mar 2024 | 1.27 | -0.020 | -1.32% | 1.29 | 1.30 | 1.22 | 0.00 |
| 13 Mar 2024 | 1.29 | 0.030 | 2.02% | 1.27 | 1.30 | 1.26 | 0.00 |
| 12 Mar 2024 | 1.27 | 0.00 | -0.10% | 1.27 | 1.29 | 1.23 | 0.00 |
| 11 Mar 2024 | 1.27 | 0.050 | 3.76% | 1.21 | 1.28 | 1.17 | 0.00 |
| 10 Mar 2024 | 1.22 | 0.010 | 0.86% | 1.21 | 1.24 | 1.21 | 0.00 |
| 09 Mar 2024 | 1.21 | 0.00 | 0.32% | 1.21 | 1.21 | 1.20 | 0.00 |
| 08 Mar 2024 | 1.21 | 0.020 | 1.92% | 1.18 | 1.23 | 1.17 | 0.00 |
| 07 Mar 2024 | 1.18 | 0.010 | 0.85% | 1.17 | 1.21 | 1.17 | 0.00 |
| 06 Mar 2024 | 1.17 | 0.020 | 2.17% | 1.14 | 1.21 | 1.12 | 0.00 |
| 05 Mar 2024 | 1.15 | -0.060 | -4.79% | 1.21 | 1.22 | 0.962049 | 0.00 |
| 04 Mar 2024 | 1.21 | 0.080 | 7.38% | 1.10 | 1.22 | 1.09 | 0.00 |
| 03 Mar 2024 | 1.12 | 0.020 | 1.51% | 1.10 | 1.13 | 1.10 | 0.00 |
| 02 Mar 2024 | 1.11 | -0.010 | -0.74% | 1.11 | 1.11 | 1.10 | 0.00 |
| 01 Mar 2024 | 1.12 | 0.020 | 1.62% | 1.09 | 1.12 | 1.09 | 0.00 |
| 29 Feb 2024 | 1.10 | -0.020 | -1.44% | 1.10 | 1.14 | 1.08 | 0.00 |
| 28 Feb 2024 | 1.11 | 0.100 | 9.60% | 1.02 | 1.14 | 1.01 | 0.00 |
| 27 Feb 2024 | 1.02 | 0.050 | 5.02% | 0.969013 | 1.03 | 0.96706 | 0.00 |
| 26 Feb 2024 | 0.967289 | 0.042158 | 4.56% | 0.771364 | 0.974301 | 0.455667 | 0.00 |
| 25 Feb 2024 | 0.925131 | 0.004143 | 0.45% | 0.921105 | 0.927887 | 0.916891 | 0.00 |
| 24 Feb 2024 | 0.920988 | 0.012108 | 1.33% | 0.907064 | 0.923829 | 0.905015 | 0.00 |
| 23 Feb 2024 | 0.908879 | -0.00712 | -0.78% | 0.916882 | 0.920565 | 0.903345 | 0.00 |
| 22 Feb 2024 | 0.916 | -0.011199 | -1.21% | 0.925292 | 0.92985 | 0.910527 | 0.00 |
| 21 Feb 2024 | 0.927198 | -0.008645 | -0.92% | 0.935975 | 0.937307 | 0.906976 | 0.00 |
| 20 Feb 2024 | 0.935843 | 0.006901 | 0.74% | 0.929635 | 0.947622 | 0.909769 | 0.00 |
| 19 Feb 2024 | 0.928942 | -0.005722 | -0.61% | 0.771364 | 0.94167 | 0.766466 | 0.00 |
| 18 Feb 2024 | 0.934664 | 0.005822 | 0.63% | 0.92716 | 0.939648 | 0.919308 | 0.00 |
| 17 Feb 2024 | 0.928842 | -0.00823 | -0.88% | 0.936584 | 0.937099 | 0.908651 | 0.00 |
| 16 Feb 2024 | 0.937072 | 0.003767 | 0.40% | 0.932445 | 0.945091 | 0.928008 | 0.00 |
| 15 Feb 2024 | 0.933305 | -0.001454 | -0.16% | 0.935454 | 0.948494 | 0.921764 | 0.00 |
| 14 Feb 2024 | 0.934759 | 0.037253 | 4.15% | 0.897275 | 0.938213 | 0.890263 | 0.00 |
| 13 Feb 2024 | 0.897506 | 0.001818 | 0.20% | 0.894193 | 0.90254 | 0.871925 | 0.00 |
| 12 Feb 2024 | 0.895688 | 0.036152 | 4.21% | 0.771364 | 0.900802 | 0.766466 | 0.00 |
| 11 Feb 2024 | 0.859536 | 0.007317 | 0.86% | 0.850723 | 0.866669 | 0.850333 | 0.00 |
| 10 Feb 2024 | 0.852219 | 0.017935 | 2.15% | 0.835854 | 0.860078 | 0.827771 | 0.00 |
| 09 Feb 2024 | 0.834284 | 0.020844 | 2.56% | 0.814937 | 0.862084 | 0.8122 | 0.00 |
| 08 Feb 2024 | 0.81344 | 0.019047 | 2.40% | 0.795383 | 0.817441 | 0.795048 | 0.00 |
| 07 Feb 2024 | 0.794394 | 0.019549 | 2.52% | 0.775265 | 0.796115 | 0.768995 | 0.00 |
| 06 Feb 2024 | 0.774845 | 0.00647 | 0.84% | 0.768716 | 0.780427 | 0.766061 | 0.00 |
