INSEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
06 May 2024 | 1.09 | -0.010 | -1.34% | 1.24 | 1.25 | 1.08 | 0.00 |
05 May 2024 | 1.10 | 0.00 | 0.23% | 1.10 | 1.11 | 1.08 | 0.00 |
04 May 2024 | 1.10 | 0.020 | 1.43% | 1.08 | 1.11 | 1.08 | 0.00 |
03 May 2024 | 1.08 | 0.060 | 6.11% | 1.02 | 1.09 | 1.02 | 0.00 |
02 May 2024 | 1.02 | 0.010 | 1.16% | 1.01 | 1.03 | 0.986008 | 0.00 |
01 May 2024 | 1.01 | -0.050 | -4.51% | 1.05 | 1.06 | 0.98397 | 0.00 |
30 Abr 2024 | 1.06 | -0.050 | -4.13% | 1.10 | 1.12 | 1.03 | 0.00 |
29 Abr 2024 | 1.10 | 0.010 | 1.17% | 1.24 | 1.25 | 1.07 | 0.00 |
28 Abr 2024 | 1.09 | -0.010 | -0.82% | 1.10 | 1.11 | 1.09 | 0.00 |
27 Abr 2024 | 1.10 | -0.010 | -0.57% | 1.11 | 1.11 | 1.08 | 0.00 |
26 Abr 2024 | 1.11 | -0.010 | -0.75% | 1.11 | 1.12 | 1.10 | 0.00 |
25 Abr 2024 | 1.11 | 0.00 | 0.02% | 1.11 | 1.13 | 1.09 | 0.00 |
24 Abr 2024 | 1.11 | -0.040 | -3.08% | 1.15 | 1.16 | 1.10 | 0.00 |
23 Abr 2024 | 1.15 | -0.010 | -1.19% | 1.16 | 1.17 | 1.14 | 0.00 |
22 Abr 2024 | 1.16 | 0.030 | 2.76% | 1.24 | 1.25 | 0.015315 | 0.00 |
21 Abr 2024 | 1.13 | 0.00 | 0.11% | 1.13 | 1.15 | 1.12 | 0.00 |
20 Abr 2024 | 1.13 | 0.020 | 1.42% | 1.11 | 1.14 | 1.10 | 0.00 |
19 Abr 2024 | 1.11 | 0.010 | 0.80% | 1.10 | 1.14 | 1.05 | 0.00 |
18 Abr 2024 | 1.11 | 0.040 | 3.73% | 1.07 | 1.11 | 1.06 | 0.00 |
17 Abr 2024 | 1.07 | -0.050 | -4.09% | 1.11 | 1.13 | 1.04 | 0.00 |
16 Abr 2024 | 1.11 | 0.010 | 0.50% | 1.11 | 1.12 | 1.08 | 0.00 |
15 Abr 2024 | 1.11 | -0.040 | -3.29% | 1.24 | 1.25 | 1.09 | 0.00 |
14 Abr 2024 | 1.14 | 0.00 | 0.11% | 1.13 | 1.17 | 1.09 | 0.00 |
13 Abr 2024 | 1.14 | -0.030 | -2.56% | 1.17 | 1.19 | 1.09 | 0.00 |
12 Abr 2024 | 1.17 | -0.040 | -3.11% | 1.21 | 1.23 | 1.15 | 0.00 |
11 Abr 2024 | 1.21 | -0.010 | -0.53% | 1.21 | 1.23 | 1.20 | 0.00 |
10 Abr 2024 | 1.22 | 0.030 | 2.95% | 1.18 | 1.23 | 1.16 | 0.00 |
09 Abr 2024 | 1.18 | -0.040 | -3.21% | 1.22 | 1.22 | 1.17 | 0.00 |
08 Abr 2024 | 1.22 | 0.030 | 2.78% | 1.24 | 1.25 | 1.19 | 0.00 |
07 Abr 2024 | 1.19 | 0.010 | 0.64% | 1.18 | 1.20 | 1.18 | 0.00 |
06 Abr 2024 | 1.18 | 0.020 | 1.48% | 1.16 | 1.19 | 1.15 | 0.00 |
05 Abr 2024 | 1.16 | -0.010 | -0.65% | 1.17 | 1.18 | 1.13 | 0.00 |
04 Abr 2024 | 1.17 | 0.040 | 3.41% | 1.13 | 1.18 | 1.11 | 0.00 |
03 Abr 2024 | 1.13 | 0.00 | 0.39% | 1.13 | 1.15 | 1.11 | 0.00 |
02 Abr 2024 | 1.13 | -0.080 | -6.38% | 1.20 | 1.20 | 1.11 | 0.00 |
01 Abr 2024 | 1.20 | -0.020 | -1.59% | 1.24 | 1.25 | 1.18 | 0.00 |
31 Mar 2024 | 1.22 | 0.030 | 2.25% | 1.20 | 1.23 | 1.20 | 0.00 |
30 Mar 2024 | 1.20 | 0.00 | -0.30% | 1.20 | 1.21 | 1.20 | 0.00 |
29 Mar 2024 | 1.20 | -0.010 | -1.07% | 1.22 | 1.22 | 1.19 | 0.00 |
28 Mar 2024 | 1.21 | 0.030 | 2.52% | 1.19 | 1.23 | 1.18 | 0.00 |
27 Mar 2024 | 1.18 | -0.010 | -1.07% | 1.20 | 1.22 | 1.17 | 0.00 |
26 Mar 2024 | 1.20 | 0.010 | 0.43% | 1.19 | 1.22 | 1.19 | 0.00 |
25 Mar 2024 | 1.19 | 0.040 | 3.34% | 1.24 | 1.25 | 1.14 | 0.00 |
24 Mar 2024 | 1.15 | 0.050 | 4.53% | 1.10 | 1.16 | 1.10 | 0.00 |
23 Mar 2024 | 1.10 | 0.010 | 1.24% | 1.09 | 1.13 | 1.08 | 0.00 |
22 Mar 2024 | 1.09 | -0.030 | -2.45% | 1.12 | 1.14 | 1.07 | 0.00 |
21 Mar 2024 | 1.12 | -0.030 | -2.93% | 1.15 | 1.16 | 1.11 | 0.00 |
20 Mar 2024 | 1.15 | 0.090 | 8.60% | 1.06 | 1.16 | 1.04 | 0.00 |
19 Mar 2024 | 1.06 | -0.090 | -8.19% | 1.15 | 1.16 | 1.05 | 0.00 |
18 Mar 2024 | 1.15 | -0.010 | -0.82% | 1.24 | 1.25 | 1.13 | 0.00 |
17 Mar 2024 | 1.16 | 0.050 | 4.39% | 1.11 | 1.17 | 1.10 | 0.00 |
16 Mar 2024 | 1.11 | -0.070 | -6.03% | 1.19 | 1.19 | 1.11 | 0.00 |
15 Mar 2024 | 1.19 | -0.030 | -2.77% | 1.24 | 1.25 | 1.12 | 0.00 |
14 Mar 2024 | 1.22 | -0.020 | -1.32% | 1.24 | 1.25 | 1.17 | 0.00 |
13 Mar 2024 | 1.24 | 0.020 | 2.02% | 1.21 | 1.25 | 1.21 | 0.00 |
12 Mar 2024 | 1.21 | 0.00 | -0.10% | 1.21 | 1.23 | 1.18 | 0.00 |
11 Mar 2024 | 1.21 | 0.040 | 3.76% | 1.06 | 1.23 | 1.04 | 0.00 |
10 Mar 2024 | 1.17 | 0.010 | 0.86% | 1.16 | 1.18 | 1.16 | 0.00 |
09 Mar 2024 | 1.16 | 0.00 | 0.32% | 1.16 | 1.16 | 1.15 | 0.00 |
08 Mar 2024 | 1.16 | 0.020 | 1.92% | 1.13 | 1.18 | 1.12 | 0.00 |
07 Mar 2024 | 1.13 | 0.010 | 0.85% | 1.12 | 1.16 | 1.12 | 0.00 |
06 Mar 2024 | 1.12 | 0.020 | 2.17% | 1.09 | 1.16 | 1.07 | 0.00 |
05 Mar 2024 | 1.10 | -0.060 | -4.79% | 1.16 | 1.17 | 0.921756 | 0.00 |
04 Mar 2024 | 1.16 | 0.080 | 7.38% | 1.06 | 1.16 | 1.04 | 0.00 |
03 Mar 2024 | 1.08 | 0.020 | 1.51% | 1.06 | 1.08 | 1.05 | 0.00 |
02 Mar 2024 | 1.06 | -0.010 | -0.74% | 1.07 | 1.07 | 1.05 | 0.00 |
01 Mar 2024 | 1.07 | 0.020 | 1.62% | 1.05 | 1.08 | 1.04 | 0.00 |
29 Feb 2024 | 1.05 | -0.020 | -1.44% | 1.06 | 1.09 | 1.04 | 0.00 |
28 Feb 2024 | 1.07 | 0.090 | 9.60% | 0.973881 | 1.09 | 0.97003 | 0.00 |
27 Feb 2024 | 0.973321 | 0.046544 | 5.02% | 0.928429 | 0.98272 | 0.926557 | 0.00 |
26 Feb 2024 | 0.926777 | 0.040393 | 4.56% | 0.739058 | 0.933495 | 0.015315 | 0.00 |
25 Feb 2024 | 0.886385 | 0.00397 | 0.45% | 0.882527 | 0.889025 | 0.87849 | 0.00 |
24 Feb 2024 | 0.882415 | 0.011601 | 1.33% | 0.869074 | 0.885138 | 0.867111 | 0.00 |
23 Feb 2024 | 0.870814 | -0.006822 | -0.78% | 0.878481 | 0.882009 | 0.865511 | 0.00 |
22 Feb 2024 | 0.877636 | -0.01073 | -1.21% | 0.886539 | 0.890906 | 0.872392 | 0.00 |
21 Feb 2024 | 0.888365 | -0.008283 | -0.92% | 0.896774 | 0.898051 | 0.86899 | 0.00 |
20 Feb 2024 | 0.896648 | 0.006612 | 0.74% | 0.8907 | 0.907933 | 0.871666 | 0.00 |
19 Feb 2024 | 0.890036 | -0.005482 | -0.61% | 0.739058 | 0.902231 | 0.734365 | 0.00 |
18 Feb 2024 | 0.895518 | 0.005578 | 0.63% | 0.888328 | 0.900294 | 0.880805 | 0.00 |
17 Feb 2024 | 0.88994 | -0.007885 | -0.88% | 0.897358 | 0.897851 | 0.870595 | 0.00 |
16 Feb 2024 | 0.897826 | 0.003609 | 0.40% | 0.893392 | 0.905508 | 0.889141 | 0.00 |
15 Feb 2024 | 0.894216 | -0.001393 | -0.16% | 0.896276 | 0.908769 | 0.883158 | 0.00 |
14 Feb 2024 | 0.89561 | 0.035693 | 4.15% | 0.859695 | 0.898919 | 0.852976 | 0.00 |
13 Feb 2024 | 0.859917 | 0.001742 | 0.20% | 0.856742 | 0.86474 | 0.835407 | 0.00 |
12 Feb 2024 | 0.858175 | 0.034638 | 4.21% | 0.739058 | 0.863074 | 0.734365 | 0.00 |
11 Feb 2024 | 0.823537 | 0.00701 | 0.86% | 0.815093 | 0.830371 | 0.814719 | 0.00 |
10 Feb 2024 | 0.816526 | 0.017184 | 2.15% | 0.800847 | 0.824057 | 0.793103 | 0.00 |
09 Feb 2024 | 0.799343 | 0.019971 | 2.56% | 0.780806 | 0.825978 | 0.778183 | 0.00 |
08 Feb 2024 | 0.779372 | 0.018249 | 2.40% | 0.76207 | 0.783205 | 0.76175 | 0.00 |
07 Feb 2024 | 0.761123 | 0.01873 | 2.52% | 0.742795 | 0.762772 | 0.736788 | 0.00 |