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.
GNOEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 294.66 | 5.45 | 1.88% | 289.21 | 296.47 | 285.00 | 57.00 |
| 04 May 2024 | 289.21 | 1.31 | 0.46% | 285.67 | 292.91 | 284.59 | 50.00 |
| 03 May 2024 | 287.90 | 3.18 | 1.12% | 284.72 | 294.31 | 270.85 | 124.00 |
| 02 May 2024 | 284.72 | -3.40 | -1.18% | 294.31 | 294.31 | 282.27 | 20.00 |
| 01 May 2024 | 288.12 | -4.86 | -1.66% | 294.31 | 294.31 | 277.26 | 18.00 |
| 30 Abr 2024 | 292.98 | -12.15 | -3.98% | 315.15 | 315.15 | 281.73 | 75.00 |
| 29 Abr 2024 | 305.13 | -10.02 | -3.18% | 339.40 | 369.85 | 298.43 | 21.00 |
| 28 Abr 2024 | 315.15 | 0.600 | 0.19% | 307.08 | 325.38 | 307.08 | 106.00 |
| 27 Abr 2024 | 314.55 | 7.47 | 2.43% | 307.08 | 314.55 | 300.30 | 155.00 |
| 26 Abr 2024 | 307.08 | -3.03 | -0.98% | 339.40 | 339.40 | 301.82 | 65.00 |
| 25 Abr 2024 | 310.11 | -5.95 | -1.88% | 339.40 | 339.40 | 300.59 | 248.00 |
| 24 Abr 2024 | 316.06 | -42.52 | -11.86% | 358.58 | 360.31 | 308.73 | 222.00 |
| 23 Abr 2024 | 358.58 | -8.56 | -2.33% | 339.40 | 382.81 | 339.40 | 31.00 |
| 22 Abr 2024 | 367.14 | 27.74 | 8.17% | 339.40 | 369.00 | 338.86 | 41.00 |
| 21 Abr 2024 | 339.40 | 5.17 | 1.55% | 335.45 | 342.89 | 334.23 | 38.00 |
| 20 Abr 2024 | 334.23 | 11.87 | 3.68% | 322.36 | 337.17 | 320.92 | 9.00 |
| 19 Abr 2024 | 322.36 | 2.69 | 0.84% | 323.54 | 335.96 | 302.48 | 69.00 |
| 18 Abr 2024 | 319.67 | 15.92 | 5.24% | 303.75 | 321.10 | 302.20 | 9.00 |
| 17 Abr 2024 | 303.75 | -11.38 | -3.61% | 312.82 | 321.04 | 300.64 | 34.00 |
| 16 Abr 2024 | 315.13 | 2.31 | 0.74% | 312.82 | 318.34 | 303.99 | 46.00 |
| 15 Abr 2024 | 312.82 | -2.71 | -0.86% | 315.02 | 328.06 | 307.87 | 33.00 |
| 14 Abr 2024 | 315.53 | 6.67 | 2.16% | 310.89 | 324.42 | 300.29 | 151.00 |
| 13 Abr 2024 | 308.86 | -19.00 | -5.80% | 327.86 | 338.11 | 289.42 | 109.00 |
| 12 Abr 2024 | 327.86 | -15.37 | -4.48% | 342.40 | 353.49 | 313.63 | 60.00 |
| 11 Abr 2024 | 343.23 | 0.890 | 0.26% | 342.40 | 354.99 | 338.27 | 63.00 |
| 10 Abr 2024 | 342.34 | 8.81 | 2.64% | 333.53 | 344.45 | 327.36 | 38.00 |
| 09 Abr 2024 | 333.53 | -15.27 | -4.38% | 348.80 | 351.88 | 333.27 | 44.00 |
| 08 Abr 2024 | 348.80 | 22.70 | 6.96% | 326.57 | 349.78 | 324.41 | 106.00 |
| 07 Abr 2024 | 326.10 | 4.58 | 1.42% | 322.10 | 326.10 | 314.93 | 75.00 |
| 06 Abr 2024 | 321.52 | 5.26 | 1.66% | 316.12 | 325.03 | 316.12 | 6.00 |
| 05 Abr 2024 | 316.26 | -3.77 | -1.18% | 308.47 | 324.33 | 307.51 | 266.00 |
| 04 Abr 2024 | 320.03 | 11.56 | 3.75% | 308.47 | 329.88 | 304.07 | 60.00 |
| 03 Abr 2024 | 308.47 | 3.92 | 1.29% | 301.65 | 314.33 | 298.16 | 248.00 |
| 02 Abr 2024 | 304.55 | -15.65 | -4.89% | 320.20 | 321.84 | 295.29 | 105.00 |
| 01 Abr 2024 | 320.20 | -10.61 | -3.21% | 328.60 | 330.55 | 309.60 | 127.00 |
| 31 Mar 2024 | 330.81 | 13.34 | 4.20% | 321.98 | 332.29 | 320.01 | 8.00 |
| 30 Mar 2024 | 317.47 | -18.46 | -5.50% | 335.93 | 340.66 | 317.47 | 54.00 |
| 29 Mar 2024 | 335.93 | -4.73 | -1.39% | 340.66 | 341.68 | 330.89 | 16.00 |
| 28 Mar 2024 | 340.66 | 9.13 | 2.75% | 336.07 | 346.24 | 328.17 | 76.00 |
| 27 Mar 2024 | 331.53 | -1.30 | -0.39% | 332.83 | 340.94 | 326.36 | 81.00 |
| 26 Mar 2024 | 332.83 | -3.85 | -1.14% | 336.84 | 348.91 | 331.87 | 15.00 |
| 25 Mar 2024 | 336.68 | 13.64 | 4.22% | 323.48 | 342.08 | 321.70 | 116.00 |
| 24 Mar 2024 | 323.04 | 11.42 | 3.66% | 311.25 | 325.23 | 309.71 | 13.00 |
| 23 Mar 2024 | 311.62 | 3.29 | 1.07% | 308.33 | 323.65 | 308.33 | 26.00 |
| 22 Mar 2024 | 308.33 | -10.07 | -3.16% | 317.89 | 331.45 | 304.87 | 23.00 |
| 21 Mar 2024 | 318.40 | 2.40 | 0.76% | 315.28 | 326.61 | 309.94 | 240.00 |
| 20 Mar 2024 | 316.00 | 35.41 | 12.62% | 285.10 | 334.92 | 272.06 | 181.00 |
| 19 Mar 2024 | 280.59 | -28.17 | -9.12% | 334.92 | 334.92 | 275.96 | 64.00 |
| 18 Mar 2024 | 308.76 | -26.16 | -7.81% | 333.74 | 335.65 | 305.24 | 34.00 |
| 17 Mar 2024 | 334.92 | 13.61 | 4.24% | 322.29 | 338.62 | 309.08 | 136.00 |
| 16 Mar 2024 | 321.31 | -31.53 | -8.94% | 353.76 | 357.03 | 318.24 | 144.00 |
| 15 Mar 2024 | 352.84 | -21.52 | -5.75% | 369.19 | 374.32 | 337.62 | 420.00 |
| 14 Mar 2024 | 374.36 | -15.62 | -4.01% | 388.36 | 389.98 | 357.58 | 124.00 |
| 13 Mar 2024 | 389.98 | -4.49 | -1.14% | 372.86 | 403.66 | 372.86 | 39.00 |
| 12 Mar 2024 | 394.47 | -8.27 | -2.05% | 372.86 | 409.27 | 372.86 | 54.00 |
| 11 Mar 2024 | 402.74 | 29.88 | 8.01% | 373.02 | 405.84 | 362.47 | 1,309.00 |
| 10 Mar 2024 | 372.86 | -15.77 | -4.06% | 388.63 | 393.75 | 368.50 | 69.00 |
| 09 Mar 2024 | 388.63 | 3.35 | 0.87% | 384.89 | 397.09 | 383.71 | 102.00 |
| 08 Mar 2024 | 385.28 | 25.56 | 7.11% | 362.41 | 388.36 | 359.72 | 530.00 |
| 07 Mar 2024 | 359.72 | -2.69 | -0.74% | 362.41 | 369.00 | 353.09 | 59.00 |
| 06 Mar 2024 | 362.41 | 20.26 | 5.92% | 342.16 | 368.99 | 338.32 | 91.00 |
| 05 Mar 2024 | 342.15 | -20.50 | -5.65% | 366.42 | 373.01 | 300.06 | 561.00 |
| 04 Mar 2024 | 362.65 | -4.30 | -1.17% | 369.00 | 369.00 | 358.65 | 58.00 |
| 03 Mar 2024 | 366.95 | 0.960 | 0.26% | 371.04 | 371.04 | 358.01 | 17.00 |
| 02 Mar 2024 | 365.99 | -5.05 | -1.36% | 371.04 | 371.04 | 361.91 | 17.00 |
| 01 Mar 2024 | 371.04 | 10.58 | 2.94% | 338.84 | 373.92 | 338.84 | 180.00 |
| 29 Feb 2024 | 360.46 | 11.61 | 3.33% | 348.85 | 376.61 | 338.84 | 327.00 |
| 28 Feb 2024 | 348.85 | 11.91 | 3.53% | 338.84 | 359.01 | 332.43 | 66.00 |
| 27 Feb 2024 | 336.94 | 13.93 | 4.31% | 289.85 | 340.27 | 289.85 | 251.00 |
| 26 Feb 2024 | 323.01 | 1.31 | 0.41% | 323.47 | 328.67 | 308.42 | 23.00 |
| 25 Feb 2024 | 321.70 | 16.67 | 5.47% | 307.93 | 333.74 | 303.21 | 95.00 |
| 24 Feb 2024 | 305.03 | 20.36 | 7.15% | 289.85 | 305.03 | 285.44 | 22.00 |
| 23 Feb 2024 | 284.67 | -5.18 | -1.79% | 289.85 | 290.33 | 280.31 | 19.00 |
| 22 Feb 2024 | 289.85 | 9.57 | 3.41% | 264.43 | 294.89 | 264.43 | 152.00 |
| 21 Feb 2024 | 280.28 | -9.42 | -3.25% | 289.70 | 291.67 | 275.80 | 73.00 |
| 20 Feb 2024 | 289.70 | 9.64 | 3.44% | 280.06 | 289.70 | 264.43 | 25.00 |
| 19 Feb 2024 | 280.06 | 8.39 | 3.09% | 274.37 | 283.10 | 271.96 | 7.00 |
| 18 Feb 2024 | 271.67 | 7.24 | 2.74% | 264.43 | 292.10 | 263.30 | 35.00 |
| 17 Feb 2024 | 264.43 | 0.670 | 0.25% | 263.76 | 267.55 | 255.07 | 94.00 |
| 16 Feb 2024 | 263.76 | 4.35 | 1.68% | 259.06 | 264.83 | 257.02 | 110.00 |
| 15 Feb 2024 | 259.41 | -6.69 | -2.51% | 266.71 | 271.00 | 257.16 | 177.00 |
| 14 Feb 2024 | 266.10 | 0.870 | 0.33% | 265.74 | 296.64 | 259.81 | 364.00 |
| 13 Feb 2024 | 265.23 | 14.69 | 5.86% | 252.97 | 272.86 | 249.56 | 1,213.00 |
| 12 Feb 2024 | 250.54 | 15.43 | 6.56% | 237.15 | 252.00 | 231.90 | 40.00 |
| 11 Feb 2024 | 235.11 | 8.16 | 3.60% | 226.95 | 240.00 | 223.15 | 26.00 |
| 10 Feb 2024 | 226.95 | -1.23 | -0.54% | 225.27 | 229.64 | 221.45 | 96.00 |
| 09 Feb 2024 | 228.18 | 2.91 | 1.29% | 225.27 | 231.90 | 221.48 | 27.00 |
| 08 Feb 2024 | 225.27 | -0.730 | -0.32% | 217.32 | 233.49 | 217.32 | 175.00 |
| 07 Feb 2024 | 226.00 | 7.51 | 3.44% | 217.32 | 226.00 | 216.18 | 15.00 |
| 06 Feb 2024 | 218.49 | 5.03 | 2.36% | 215.32 | 222.41 | 208.04 | 523.00 |
