HMGEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 May 2024 | 1.21 | 0.010 | 0.93% | 1.20 | 1.22 | 1.20 | 0.00 |
24 May 2024 | 1.20 | 0.010 | 0.91% | 1.19 | 1.21 | 1.17 | 0.00 |
23 May 2024 | 1.19 | -0.020 | -1.73% | 1.22 | 1.23 | 1.17 | 0.00 |
22 May 2024 | 1.21 | -0.010 | -0.95% | 1.22 | 1.24 | 1.21 | 0.00 |
21 May 2024 | 1.22 | -0.020 | -1.62% | 1.24 | 1.25 | 1.20 | 0.00 |
20 May 2024 | 1.24 | 0.090 | 7.53% | 1.10 | 1.25 | 0.447656 | 0.00 |
19 May 2024 | 1.16 | -0.010 | -1.25% | 1.17 | 1.18 | 1.15 | 0.00 |
18 May 2024 | 1.17 | 0.00 | 0.09% | 1.17 | 1.18 | 1.17 | 0.00 |
17 May 2024 | 1.17 | 0.030 | 2.55% | 1.14 | 1.18 | 1.14 | 0.00 |
16 May 2024 | 1.14 | -0.010 | -1.27% | 1.16 | 1.16 | 1.12 | 0.00 |
15 May 2024 | 1.16 | 0.070 | 6.82% | 1.08 | 1.16 | 1.08 | 0.00 |
14 May 2024 | 1.08 | -0.020 | -2.25% | 1.11 | 1.11 | 1.07 | 0.00 |
13 May 2024 | 1.11 | 0.020 | 2.00% | 1.10 | 1.12 | 0.447656 | 0.00 |
12 May 2024 | 1.09 | 0.010 | 1.13% | 1.07 | 1.09 | 1.07 | 0.00 |
11 May 2024 | 1.07 | 0.00 | -0.37% | 1.07 | 1.08 | 1.07 | 0.00 |
10 May 2024 | 1.08 | -0.030 | -3.02% | 1.11 | 1.12 | 1.06 | 0.00 |
09 May 2024 | 1.11 | 0.030 | 2.95% | 1.08 | 1.12 | 1.07 | 0.00 |
08 May 2024 | 1.08 | -0.020 | -2.21% | 1.10 | 1.11 | 1.08 | 0.00 |
07 May 2024 | 1.10 | -0.010 | -1.05% | 1.12 | 1.14 | 1.10 | 0.00 |
06 May 2024 | 1.12 | -0.020 | -1.34% | 1.24 | 1.26 | 1.11 | 0.00 |
05 May 2024 | 1.13 | 0.00 | 0.23% | 1.13 | 1.14 | 1.11 | 0.00 |
04 May 2024 | 1.13 | 0.020 | 1.43% | 1.11 | 1.14 | 1.11 | 0.00 |
03 May 2024 | 1.11 | 0.060 | 6.11% | 1.05 | 1.12 | 1.04 | 0.00 |
02 May 2024 | 1.05 | 0.010 | 1.16% | 1.04 | 1.06 | 1.01 | 0.00 |
01 May 2024 | 1.04 | -0.050 | -4.51% | 1.08 | 1.08 | 1.01 | 0.00 |
30 Abr 2024 | 1.08 | -0.050 | -4.13% | 1.13 | 1.15 | 1.05 | 0.00 |
29 Abr 2024 | 1.13 | 0.010 | 1.17% | 1.24 | 1.26 | 0.447656 | 0.00 |
28 Abr 2024 | 1.12 | -0.010 | -0.82% | 1.13 | 1.14 | 1.12 | 0.00 |
27 Abr 2024 | 1.13 | -0.010 | -0.57% | 1.13 | 1.13 | 1.11 | 0.00 |
26 Abr 2024 | 1.13 | -0.010 | -0.75% | 1.14 | 1.15 | 1.13 | 0.00 |
25 Abr 2024 | 1.14 | 0.00 | 0.02% | 1.14 | 1.16 | 1.12 | 0.00 |
24 Abr 2024 | 1.14 | -0.040 | -3.08% | 1.18 | 1.19 | 1.13 | 0.00 |
23 Abr 2024 | 1.18 | -0.010 | -1.19% | 1.19 | 1.20 | 1.17 | 0.00 |
22 Abr 2024 | 1.19 | 0.030 | 2.76% | 1.24 | 1.26 | 0.447656 | 0.00 |
21 Abr 2024 | 1.16 | 0.00 | 0.11% | 1.16 | 1.17 | 1.15 | 0.00 |
20 Abr 2024 | 1.16 | 0.020 | 1.42% | 1.14 | 1.17 | 1.13 | 0.00 |
19 Abr 2024 | 1.14 | 0.010 | 0.80% | 1.13 | 1.17 | 1.07 | 0.00 |
18 Abr 2024 | 1.13 | 0.040 | 3.73% | 1.09 | 1.14 | 1.08 | 0.00 |
17 Abr 2024 | 1.09 | -0.050 | -4.09% | 1.14 | 1.15 | 1.07 | 0.00 |
16 Abr 2024 | 1.14 | 0.010 | 0.50% | 1.14 | 1.15 | 1.10 | 0.00 |
15 Abr 2024 | 1.13 | -0.040 | -3.29% | 1.24 | 1.26 | 1.12 | 0.00 |
14 Abr 2024 | 1.17 | 0.00 | 0.11% | 1.16 | 1.20 | 1.12 | 0.00 |
13 Abr 2024 | 1.17 | -0.030 | -2.56% | 1.20 | 1.22 | 1.11 | 0.00 |
12 Abr 2024 | 1.20 | -0.040 | -3.11% | 1.24 | 1.26 | 1.18 | 0.00 |
11 Abr 2024 | 1.24 | -0.010 | -0.53% | 1.25 | 1.26 | 1.23 | 0.00 |
10 Abr 2024 | 1.25 | 0.040 | 2.95% | 1.21 | 1.26 | 1.19 | 0.00 |
09 Abr 2024 | 1.21 | -0.040 | -3.21% | 1.25 | 1.25 | 1.20 | 0.00 |
08 Abr 2024 | 1.25 | 0.030 | 2.78% | 1.24 | 1.27 | 1.21 | 0.00 |
07 Abr 2024 | 1.22 | 0.010 | 0.64% | 1.21 | 1.23 | 1.21 | 0.00 |
06 Abr 2024 | 1.21 | 0.020 | 1.48% | 1.19 | 1.22 | 1.18 | 0.00 |
05 Abr 2024 | 1.19 | -0.010 | -0.65% | 1.20 | 1.21 | 1.16 | 0.00 |
04 Abr 2024 | 1.20 | 0.040 | 3.41% | 1.16 | 1.21 | 1.14 | 0.00 |
03 Abr 2024 | 1.16 | 0.00 | 0.39% | 1.16 | 1.18 | 1.14 | 0.00 |
02 Abr 2024 | 1.16 | -0.080 | -6.38% | 1.23 | 1.23 | 1.14 | 0.00 |
01 Abr 2024 | 1.24 | -0.020 | -1.59% | 1.24 | 1.26 | 1.21 | 0.00 |
31 Mar 2024 | 1.26 | 0.030 | 2.25% | 1.23 | 1.26 | 1.23 | 0.00 |
30 Mar 2024 | 1.23 | 0.00 | -0.30% | 1.23 | 1.24 | 1.23 | 0.00 |
29 Mar 2024 | 1.23 | -0.010 | -1.07% | 1.25 | 1.25 | 1.22 | 0.00 |
28 Mar 2024 | 1.24 | 0.030 | 2.52% | 1.22 | 1.26 | 1.21 | 0.00 |
27 Mar 2024 | 1.21 | -0.010 | -1.07% | 1.23 | 1.26 | 1.20 | 0.00 |
26 Mar 2024 | 1.23 | 0.010 | 0.43% | 1.22 | 1.25 | 1.22 | 0.00 |
25 Mar 2024 | 1.22 | 0.040 | 3.34% | 1.24 | 1.26 | 1.17 | 0.00 |
24 Mar 2024 | 1.18 | 0.050 | 4.53% | 1.13 | 1.19 | 1.12 | 0.00 |
23 Mar 2024 | 1.13 | 0.010 | 1.24% | 1.12 | 1.16 | 1.11 | 0.00 |
22 Mar 2024 | 1.12 | -0.030 | -2.45% | 1.15 | 1.17 | 1.10 | 0.00 |
21 Mar 2024 | 1.15 | -0.030 | -2.93% | 1.18 | 1.19 | 1.14 | 0.00 |
20 Mar 2024 | 1.18 | 0.090 | 8.60% | 1.08 | 1.19 | 1.06 | 0.00 |
19 Mar 2024 | 1.09 | -0.100 | -8.19% | 1.18 | 1.19 | 1.08 | 0.00 |
18 Mar 2024 | 1.18 | -0.010 | -0.82% | 1.24 | 1.26 | 0.447656 | 0.00 |
17 Mar 2024 | 1.19 | 0.050 | 4.39% | 1.14 | 1.20 | 1.13 | 0.00 |
16 Mar 2024 | 1.14 | -0.070 | -6.03% | 1.22 | 1.22 | 1.13 | 0.00 |
15 Mar 2024 | 1.22 | -0.030 | -2.77% | 1.24 | 1.26 | 1.15 | 0.00 |
14 Mar 2024 | 1.25 | -0.020 | -1.32% | 1.27 | 1.28 | 1.20 | 0.00 |
13 Mar 2024 | 1.27 | 0.030 | 2.02% | 1.25 | 1.28 | 1.24 | 0.00 |
12 Mar 2024 | 1.24 | 0.00 | -0.10% | 1.24 | 1.26 | 1.21 | 0.00 |
11 Mar 2024 | 1.24 | 0.050 | 3.76% | 1.08 | 1.26 | 1.07 | 0.00 |
10 Mar 2024 | 1.20 | 0.010 | 0.86% | 1.19 | 1.21 | 1.19 | 0.00 |
09 Mar 2024 | 1.19 | 0.00 | 0.32% | 1.19 | 1.19 | 1.18 | 0.00 |
08 Mar 2024 | 1.19 | 0.020 | 1.92% | 1.16 | 1.21 | 1.15 | 0.00 |
07 Mar 2024 | 1.16 | 0.010 | 0.85% | 1.15 | 1.18 | 1.15 | 0.00 |
06 Mar 2024 | 1.15 | 0.020 | 2.17% | 1.12 | 1.19 | 1.10 | 0.00 |
05 Mar 2024 | 1.13 | -0.060 | -4.79% | 1.19 | 1.20 | 0.945136 | 0.00 |
04 Mar 2024 | 1.19 | 0.080 | 7.38% | 1.08 | 1.19 | 1.07 | 0.00 |
03 Mar 2024 | 1.10 | 0.020 | 1.51% | 1.08 | 1.11 | 1.08 | 0.00 |
02 Mar 2024 | 1.09 | -0.010 | -0.74% | 1.09 | 1.09 | 1.08 | 0.00 |
01 Mar 2024 | 1.10 | 0.020 | 1.62% | 1.07 | 1.10 | 1.07 | 0.00 |
29 Feb 2024 | 1.08 | -0.020 | -1.44% | 1.08 | 1.12 | 1.06 | 0.00 |
28 Feb 2024 | 1.09 | 0.100 | 9.60% | 0.998583 | 1.12 | 0.994634 | 0.00 |
27 Feb 2024 | 0.998009 | 0.047725 | 5.02% | 0.951978 | 1.01 | 0.950059 | 0.00 |
26 Feb 2024 | 0.950284 | 0.041417 | 4.56% | 0.757803 | 0.957173 | 0.447656 | 0.00 |
25 Feb 2024 | 0.908867 | 0.00407 | 0.45% | 0.904912 | 0.911575 | 0.900772 | 0.00 |
24 Feb 2024 | 0.904797 | 0.011896 | 1.33% | 0.891117 | 0.907588 | 0.889105 | 0.00 |