IOCEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
19 May 2022 | 0.01604 | 0.007253 | 82.55% | 0.008788 | 0.02513 | 0.008489 | 150,003.00 |
18 May 2022 | 0.008787 | -0.000454 | -4.91% | 0.009248 | 0.009293 | 0.00877 | 0.00 |
17 May 2022 | 0.009241 | -0.001641 | -15.08% | 0.010861 | 0.011145 | 0.00896 | 1,826.00 |
16 May 2022 | 0.010882 | -0.000533 | -4.67% | 0.043194 | 0.054386 | 0.01065 | 18,156.00 |
15 May 2022 | 0.011415 | 0.000119 | 1.05% | 0.011256 | 0.011452 | 0.010808 | 495.00 |
14 May 2022 | 0.011297 | 0.000331 | 3.01% | 0.01104 | 0.011346 | 0.010753 | 0.00 |
13 May 2022 | 0.010966 | 0.000283 | 2.65% | 0.010597 | 0.011508 | 0.009282 | 13,732.00 |
12 May 2022 | 0.010684 | -0.001968 | -15.56% | 0.012669 | 0.013143 | 0.010255 | 3,653.00 |
11 May 2022 | 0.012651 | -0.002356 | -15.70% | 0.015015 | 0.015516 | 0.009142 | 18,420.00 |
10 May 2022 | 0.015008 | 0.000084 | 0.56% | 0.014811 | 0.016052 | 0.014675 | 7,164.00 |
09 May 2022 | 0.014924 | -0.00188 | -11.19% | 0.043194 | 0.054386 | 0.014924 | 5,091.00 |
08 May 2022 | 0.016804 | -0.000723 | -4.13% | 0.017496 | 0.017507 | 0.016701 | 0.00 |
07 May 2022 | 0.017527 | -0.003673 | -17.33% | 0.021193 | 0.021267 | 0.017248 | 2,218.00 |
06 May 2022 | 0.021199 | -0.000317 | -1.47% | 0.021542 | 0.021568 | 0.020724 | 0.00 |
05 May 2022 | 0.021516 | -0.001658 | -7.15% | 0.023191 | 0.023231 | 0.021091 | 579.00 |
04 May 2022 | 0.023174 | 0.004855 | 26.50% | 0.01828 | 0.023226 | 0.01828 | 200.00 |
03 May 2022 | 0.018319 | -0.000359 | -1.92% | 0.018697 | 0.018754 | 0.018207 | 2,810.00 |
02 May 2022 | 0.018678 | -0.000993 | -5.05% | 0.043194 | 0.054386 | 0.018678 | 8,214.00 |
01 May 2022 | 0.019671 | 0.000323 | 1.67% | 0.019369 | 0.019821 | 0.019278 | 0.00 |
30 Abr 2022 | 0.019348 | -0.000461 | -2.33% | 0.019775 | 0.019876 | 0.019347 | 2,225.00 |
29 Abr 2022 | 0.019809 | 0.000132 | 0.67% | 0.019675 | 0.019822 | 0.018979 | 300.00 |
28 Abr 2022 | 0.019678 | 0.000364 | 1.88% | 0.019318 | 0.019946 | 0.019273 | 0.00 |
27 Abr 2022 | 0.019314 | 0.00031 | 1.63% | 0.019039 | 0.0198 | 0.018943 | 2,076.00 |
26 Abr 2022 | 0.019003 | -0.001035 | -5.17% | 0.020068 | 0.020184 | 0.018837 | 292.00 |
25 Abr 2022 | 0.020038 | 0.001006 | 5.29% | 0.043194 | 0.054386 | 0.018534 | 1,619.00 |
24 Abr 2022 | 0.019032 | -0.000043 | -0.23% | 0.019055 | 0.019226 | 0.018955 | 0.00 |
23 Abr 2022 | 0.019076 | -0.004162 | -17.91% | 0.023275 | 0.02331 | 0.018966 | 1,312.00 |
22 Abr 2022 | 0.023238 | -0.000333 | -1.41% | 0.023507 | 0.023791 | 0.022932 | 255.00 |
21 Abr 2022 | 0.023571 | -0.000497 | -2.06% | 0.024083 | 0.02487 | 0.019441 | 1,116.00 |
20 Abr 2022 | 0.024068 | 0.001343 | 5.91% | 0.022683 | 0.024185 | 0.014737 | 16,513.00 |
19 Abr 2022 | 0.022725 | 0.000338 | 1.51% | 0.022465 | 0.02283 | 0.022221 | 229.00 |
18 Abr 2022 | 0.022387 | 0.000739 | 3.41% | 0.043194 | 0.054386 | 0.021438 | 0.00 |
17 Abr 2022 | 0.021648 | 0.000262 | 1.22% | 0.021328 | 0.022122 | 0.021078 | 1,016.00 |
16 Abr 2022 | 0.021387 | -0.00007 | -0.33% | 0.021433 | 0.021486 | 0.021143 | 0.00 |
15 Abr 2022 | 0.021456 | -0.004785 | -18.23% | 0.026264 | 0.026815 | 0.019433 | 6,806.00 |
14 Abr 2022 | 0.026241 | -0.000563 | -2.10% | 0.026817 | 0.027099 | 0.026018 | 0.00 |
13 Abr 2022 | 0.026804 | 0.003479 | 14.92% | 0.02335 | 0.027113 | 0.023086 | 7,649.00 |
12 Abr 2022 | 0.023325 | 0.000448 | 1.96% | 0.022876 | 0.023515 | 0.022808 | 2,363.00 |
11 Abr 2022 | 0.022877 | -0.004768 | -17.25% | 0.043194 | 0.054386 | 0.022764 | 7,302.00 |
10 Abr 2022 | 0.027645 | -0.000256 | -0.92% | 0.027939 | 0.028286 | 0.027381 | 0.00 |
09 Abr 2022 | 0.0279 | 0.000673 | 2.47% | 0.027311 | 0.027958 | 0.024492 | 3,943.00 |
08 Abr 2022 | 0.027227 | -0.00043 | -1.55% | 0.027601 | 0.028308 | 0.027163 | 8,884.00 |
07 Abr 2022 | 0.027657 | -0.003427 | -11.02% | 0.030979 | 0.031228 | 0.024909 | 5,688.00 |
06 Abr 2022 | 0.031084 | -0.00167 | -5.10% | 0.032562 | 0.032562 | 0.028256 | 10,684.00 |
05 Abr 2022 | 0.032755 | -0.002498 | -7.09% | 0.035229 | 0.035453 | 0.032583 | 6,338.00 |
04 Abr 2022 | 0.035252 | 0.002057 | 6.20% | 0.043194 | 0.054386 | 0.034228 | 9,494.00 |
03 Abr 2022 | 0.033195 | -0.003793 | -10.25% | 0.036956 | 0.03711 | 0.03262 | 1,002.00 |
02 Abr 2022 | 0.036988 | -0.000322 | -0.86% | 0.037214 | 0.037956 | 0.036908 | 1,033.00 |
01 Abr 2022 | 0.03731 | 0.006608 | 21.52% | 0.03089 | 0.049854 | 0.021202 | 85,488.00 |
31 Mar 2022 | 0.030702 | -0.008583 | -21.85% | 0.039174 | 0.039637 | 0.030693 | 30,643.00 |
30 Mar 2022 | 0.039286 | 0.001171 | 3.07% | 0.03806 | 0.039863 | 0.03376 | 9,535.00 |
29 Mar 2022 | 0.038115 | -0.004461 | -10.48% | 0.043194 | 0.054386 | 0.037786 | 55,096.00 |
28 Mar 2022 | 0.042576 | -0.003475 | -7.55% | 0.043194 | 0.054386 | 0.035917 | 64,361.00 |
27 Mar 2022 | 0.046051 | 0.005014 | 12.22% | 0.041002 | 0.046143 | 0.03982 | 39,783.00 |
26 Mar 2022 | 0.041037 | 0.000172 | 0.42% | 0.040847 | 0.041204 | 0.036385 | 11,881.00 |
25 Mar 2022 | 0.040865 | -0.000272 | -0.66% | 0.041141 | 0.045545 | 0.036205 | 13,176.00 |
24 Mar 2022 | 0.041136 | 0.000629 | 1.55% | 0.040611 | 0.04708 | 0.035175 | 28,381.00 |
23 Mar 2022 | 0.040508 | -0.003715 | -8.40% | 0.044169 | 0.04947 | 0.034648 | 45,826.00 |
22 Mar 2022 | 0.044223 | 0.000971 | 2.25% | 0.043194 | 0.054386 | 0.043113 | 42,357.00 |
21 Mar 2022 | 0.043251 | 0.000232 | 0.54% | 0.047677 | 0.051179 | 0.043079 | 55,430.00 |
20 Mar 2022 | 0.043019 | -0.00204 | -4.53% | 0.045111 | 0.045186 | 0.042713 | 9,960.00 |
19 Mar 2022 | 0.04506 | 0.003341 | 8.01% | 0.041696 | 0.049974 | 0.034427 | 241,240.00 |
18 Mar 2022 | 0.041718 | -0.004451 | -9.64% | 0.046053 | 0.062247 | 0.038122 | 139,065.00 |
17 Mar 2022 | 0.046169 | -0.005655 | -10.91% | 0.051838 | 0.052657 | 0.046111 | 23,463.00 |
16 Mar 2022 | 0.051824 | 0.000109 | 0.21% | 0.051617 | 0.054475 | 0.046448 | 3,263.00 |
15 Mar 2022 | 0.051716 | -0.000443 | -0.85% | 0.05226 | 0.05239 | 0.050187 | 0.00 |
14 Mar 2022 | 0.052159 | 0.004709 | 9.92% | 0.047367 | 0.05252 | 0.044056 | 5,857.00 |
13 Mar 2022 | 0.04745 | -0.003656 | -7.15% | 0.050924 | 0.051546 | 0.044171 | 38,723.00 |
12 Mar 2022 | 0.051105 | 0.003382 | 7.09% | 0.047677 | 0.051403 | 0.046101 | 2,998.00 |
11 Mar 2022 | 0.047724 | -0.000409 | -0.85% | 0.051152 | 0.052815 | 0.045258 | 23,872.00 |
10 Mar 2022 | 0.048133 | -0.00422 | -8.06% | 0.04199 | 0.050811 | 0.038878 | 54,225.00 |
09 Mar 2022 | 0.052353 | -0.004136 | -7.32% | 0.056458 | 0.06589 | 0.050093 | 24,732.00 |
08 Mar 2022 | 0.056489 | 0.005056 | 9.83% | 0.051344 | 0.056633 | 0.046683 | 34,828.00 |
07 Mar 2022 | 0.051433 | 0.004475 | 9.53% | 0.046842 | 0.056308 | 0.046584 | 60,878.00 |
06 Mar 2022 | 0.046958 | -0.000631 | -1.33% | 0.047597 | 0.049562 | 0.046174 | 3,625.00 |
05 Mar 2022 | 0.047589 | -0.002982 | -5.90% | 0.050424 | 0.050612 | 0.045638 | 11,268.00 |
04 Mar 2022 | 0.050571 | -0.003233 | -6.01% | 0.053755 | 0.054202 | 0.044055 | 30,585.00 |
03 Mar 2022 | 0.053804 | 0.000491 | 0.92% | 0.053372 | 0.054329 | 0.046009 | 41,112.00 |
02 Mar 2022 | 0.053313 | -0.002121 | -3.83% | 0.055716 | 0.055942 | 0.047691 | 12,866.00 |
01 Mar 2022 | 0.055433 | 0.009188 | 19.87% | 0.046466 | 0.055524 | 0.046082 | 11,916.00 |
28 Feb 2022 | 0.046245 | 0.005416 | 13.26% | 0.040644 | 0.04741 | 0.040556 | 1,324.00 |
27 Feb 2022 | 0.040829 | -0.002102 | -4.90% | 0.043008 | 0.047962 | 0.038404 | 56,990.00 |
26 Feb 2022 | 0.042931 | 0.001221 | 2.93% | 0.041793 | 0.043689 | 0.039405 | 17,981.00 |
25 Feb 2022 | 0.041711 | -0.002144 | -4.89% | 0.043811 | 0.045276 | 0.041711 | 36,111.00 |
24 Feb 2022 | 0.043854 | 0.001919 | 4.58% | 0.04199 | 0.046184 | 0.038878 | 11,087.00 |
23 Feb 2022 | 0.041935 | -0.002155 | -4.89% | 0.043895 | 0.044941 | 0.041687 | 3,830.00 |
22 Feb 2022 | 0.04409 | 0.001539 | 3.62% | 0.042612 | 0.04409 | 0.041879 | 0.00 |
21 Feb 2022 | 0.042551 | -0.001691 | -3.82% | 0.079574 | 0.087822 | 0.04248 | 7,092.00 |
20 Feb 2022 | 0.044242 | -0.000703 | -1.56% | 0.045039 | 0.045054 | 0.042655 | 15,054.00 |
19 Feb 2022 | 0.044945 | 0.000324 | 0.73% | 0.04456 | 0.045066 | 0.044171 | 1,178.00 |