METEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 5.11 | -0.060 | -1.07% | 5.16 | 5.29 | 5.06 | 0.00 |
26 Mar 2024 | 5.17 | 0.020 | 0.43% | 5.15 | 5.26 | 5.13 | 0.00 |
25 Mar 2024 | 5.15 | 0.170 | 3.34% | 5.34 | 5.39 | 4.94 | 0.00 |
24 Mar 2024 | 4.98 | 0.220 | 4.53% | 4.75 | 5.00 | 4.74 | 0.00 |
23 Mar 2024 | 4.77 | 0.060 | 1.24% | 4.72 | 4.89 | 4.67 | 0.00 |
22 Mar 2024 | 4.71 | -0.120 | -2.45% | 4.85 | 4.92 | 4.63 | 0.00 |
21 Mar 2024 | 4.83 | -0.150 | -2.93% | 4.96 | 5.00 | 4.78 | 0.00 |
20 Mar 2024 | 4.97 | 0.390 | 8.60% | 4.57 | 4.99 | 4.48 | 0.00 |
19 Mar 2024 | 4.58 | -0.410 | -8.19% | 4.99 | 5.02 | 4.53 | 0.00 |
18 Mar 2024 | 4.99 | -0.040 | -0.82% | 5.34 | 5.39 | 1.89 | 0.00 |
17 Mar 2024 | 5.03 | 0.210 | 4.39% | 4.80 | 5.07 | 4.74 | 0.00 |
16 Mar 2024 | 4.82 | -0.310 | -6.03% | 5.12 | 5.15 | 4.78 | 0.00 |
15 Mar 2024 | 5.13 | -0.150 | -2.77% | 5.34 | 5.39 | 4.83 | 0.00 |
14 Mar 2024 | 5.27 | -0.070 | -1.32% | 5.34 | 5.39 | 5.06 | 0.00 |
13 Mar 2024 | 5.34 | 0.110 | 2.02% | 5.25 | 5.39 | 5.23 | 0.00 |
12 Mar 2024 | 5.24 | -0.010 | -0.10% | 5.24 | 5.32 | 5.09 | 0.00 |
11 Mar 2024 | 5.24 | 0.190 | 3.76% | 4.57 | 5.31 | 4.51 | 0.00 |
10 Mar 2024 | 5.05 | 0.040 | 0.86% | 5.01 | 5.12 | 5.00 | 0.00 |
09 Mar 2024 | 5.01 | 0.020 | 0.32% | 5.00 | 5.02 | 4.98 | 0.00 |
08 Mar 2024 | 4.99 | 0.090 | 1.92% | 4.90 | 5.09 | 4.85 | 0.00 |
07 Mar 2024 | 4.90 | 0.040 | 0.85% | 4.85 | 4.99 | 4.83 | 0.00 |
06 Mar 2024 | 4.86 | 0.100 | 2.17% | 4.70 | 4.99 | 4.64 | 0.00 |
05 Mar 2024 | 4.75 | -0.240 | -4.79% | 5.02 | 5.07 | 3.98 | 0.00 |
04 Mar 2024 | 4.99 | 0.340 | 7.38% | 4.57 | 5.03 | 4.51 | 0.00 |
03 Mar 2024 | 4.65 | 0.070 | 1.51% | 4.57 | 4.67 | 4.53 | 0.00 |
02 Mar 2024 | 4.58 | -0.030 | -0.74% | 4.60 | 4.61 | 4.55 | 0.00 |
01 Mar 2024 | 4.62 | 0.070 | 1.62% | 4.52 | 4.65 | 4.49 | 0.00 |
29 Feb 2024 | 4.54 | -0.070 | -1.44% | 4.57 | 4.70 | 4.48 | 0.00 |
28 Feb 2024 | 4.61 | 0.400 | 9.60% | 4.21 | 4.71 | 4.19 | 0.00 |
27 Feb 2024 | 4.20 | 0.200 | 5.02% | 4.01 | 4.24 | 4.00 | 0.00 |
26 Feb 2024 | 4.00 | 0.170 | 4.56% | 3.19 | 4.03 | 1.89 | 0.00 |
25 Feb 2024 | 3.83 | 0.020 | 0.45% | 3.81 | 3.84 | 3.79 | 0.00 |
24 Feb 2024 | 3.81 | 0.050 | 1.33% | 3.75 | 3.82 | 3.75 | 0.00 |
23 Feb 2024 | 3.76 | -0.030 | -0.78% | 3.79 | 3.81 | 3.74 | 0.00 |
22 Feb 2024 | 3.79 | -0.050 | -1.21% | 3.83 | 3.85 | 3.77 | 0.00 |
21 Feb 2024 | 3.84 | -0.040 | -0.92% | 3.87 | 3.88 | 3.75 | 0.00 |
20 Feb 2024 | 3.87 | 0.030 | 0.74% | 3.85 | 3.92 | 3.77 | 0.00 |
19 Feb 2024 | 3.84 | -0.020 | -0.61% | 3.19 | 3.90 | 3.17 | 0.00 |
18 Feb 2024 | 3.87 | 0.020 | 0.63% | 3.84 | 3.89 | 3.80 | 0.00 |
17 Feb 2024 | 3.84 | -0.030 | -0.88% | 3.88 | 3.88 | 3.76 | 0.00 |
16 Feb 2024 | 3.88 | 0.020 | 0.40% | 3.86 | 3.91 | 3.84 | 0.00 |
15 Feb 2024 | 3.86 | -0.010 | -0.16% | 3.87 | 3.93 | 3.81 | 0.00 |
14 Feb 2024 | 3.87 | 0.150 | 4.15% | 3.71 | 3.88 | 3.68 | 0.00 |
13 Feb 2024 | 3.71 | 0.010 | 0.20% | 3.70 | 3.74 | 3.61 | 0.00 |
12 Feb 2024 | 3.71 | 0.150 | 4.21% | 3.19 | 3.73 | 3.17 | 0.00 |
11 Feb 2024 | 3.56 | 0.030 | 0.86% | 3.52 | 3.59 | 3.52 | 0.00 |
10 Feb 2024 | 3.53 | 0.070 | 2.15% | 3.46 | 3.56 | 3.43 | 0.00 |
09 Feb 2024 | 3.45 | 0.090 | 2.56% | 3.37 | 3.57 | 3.36 | 0.00 |
08 Feb 2024 | 3.37 | 0.080 | 2.40% | 3.29 | 3.38 | 3.29 | 0.00 |
07 Feb 2024 | 3.29 | 0.080 | 2.52% | 3.21 | 3.29 | 3.18 | 0.00 |
06 Feb 2024 | 3.21 | 0.030 | 0.84% | 3.18 | 3.23 | 3.17 | 0.00 |
05 Feb 2024 | 3.18 | 0.020 | 0.63% | 3.19 | 3.24 | 3.15 | 0.00 |
04 Feb 2024 | 3.16 | -0.030 | -0.93% | 3.19 | 3.20 | 3.15 | 0.00 |
03 Feb 2024 | 3.19 | -0.010 | -0.32% | 3.20 | 3.22 | 3.19 | 0.00 |
02 Feb 2024 | 3.20 | 0.030 | 0.92% | 3.17 | 3.22 | 3.15 | 0.00 |
01 Feb 2024 | 3.17 | 0.020 | 0.50% | 3.15 | 3.18 | 3.10 | 0.00 |
31 Ene 2024 | 3.16 | 0.00 | -0.02% | 3.18 | 3.23 | 3.13 | 0.00 |
30 Ene 2024 | 3.16 | -0.040 | -1.31% | 3.20 | 3.24 | 3.16 | 0.00 |
29 Ene 2024 | 3.20 | 0.090 | 3.06% | 3.04 | 3.21 | 3.00 | 0.00 |
28 Ene 2024 | 3.10 | -0.010 | -0.25% | 3.11 | 3.16 | 3.08 | 0.00 |
27 Ene 2024 | 3.11 | 0.020 | 0.68% | 3.09 | 3.12 | 3.06 | 0.00 |
26 Ene 2024 | 3.09 | 0.140 | 4.77% | 2.95 | 3.11 | 2.94 | 0.00 |
25 Ene 2024 | 2.95 | 0.00 | -0.11% | 2.95 | 2.96 | 2.93 | 0.00 |
24 Ene 2024 | 2.95 | 0.020 | 0.68% | 2.94 | 3.00 | 2.91 | 0.00 |
23 Ene 2024 | 2.93 | 0.020 | 0.78% | 2.91 | 2.95 | 2.84 | 0.00 |
22 Ene 2024 | 2.91 | -0.150 | -4.76% | 3.04 | 3.06 | 2.90 | 0.00 |
21 Ene 2024 | 3.05 | -0.010 | -0.35% | 3.07 | 3.08 | 3.05 | 0.00 |
20 Ene 2024 | 3.07 | 0.010 | 0.17% | 3.06 | 3.08 | 3.05 | 0.00 |
19 Ene 2024 | 3.06 | 0.020 | 0.63% | 3.04 | 3.09 | 2.96 | 0.00 |
18 Ene 2024 | 3.04 | -0.100 | -3.14% | 3.14 | 3.15 | 2.99 | 0.00 |
17 Ene 2024 | 3.14 | -0.040 | -1.34% | 3.18 | 3.18 | 3.11 | 0.00 |
16 Ene 2024 | 3.18 | 3.13 | 6,707.26% | 0.046206 | 3.21 | 0.045724 | 0.00 |
15 Ene 2024 | 0.046739 | 0.000639 | 1.39% | 0.045825 | 0.047516 | 0.045825 | 0.00 |
14 Ene 2024 | 0.0461 | -0.000916 | -1.95% | 0.04701 | 0.047343 | 0.045944 | 0.00 |
13 Ene 2024 | 0.047016 | 0.000091 | 0.19% | 0.047108 | 0.04755 | 0.046598 | 0.00 |
12 Ene 2024 | 0.046925 | -0.003826 | -7.54% | 0.050692 | 0.050859 | 0.046001 | 0.00 |
11 Ene 2024 | 0.050751 | -0.000357 | -0.70% | 0.050964 | 0.053781 | 0.049981 | 0.00 |
10 Ene 2024 | 0.051109 | 0.000528 | 1.04% | 0.050754 | 0.052159 | 0.048688 | 0.00 |
09 Ene 2024 | 0.050581 | -0.000901 | -1.75% | 0.051539 | 0.052129 | 0.04999 | 0.00 |
08 Ene 2024 | 0.051482 | 0.003367 | 7.00% | 0.046206 | 0.051751 | 0.045724 | 0.00 |
07 Ene 2024 | 0.048115 | -0.000306 | -0.63% | 0.048386 | 0.049175 | 0.048032 | 0.00 |
06 Ene 2024 | 0.048421 | -0.000081 | -0.17% | 0.048486 | 0.048621 | 0.047861 | 0.00 |
05 Ene 2024 | 0.048503 | -0.000015 | -0.03% | 0.048584 | 0.048722 | 0.047473 | 0.00 |
04 Ene 2024 | 0.048518 | 0.001336 | 2.83% | 0.047115 | 0.049159 | 0.046987 | 0.00 |
03 Ene 2024 | 0.047182 | -0.002027 | -4.12% | 0.049405 | 0.049994 | 0.04586 | 0.00 |
02 Ene 2024 | 0.049209 | 0.001214 | 2.53% | 0.046206 | 0.050281 | 0.045724 | 0.00 |
01 Ene 2024 | 0.047995 | 0.00193 | 4.19% | 0.046275 | 0.048049 | 0.04596 | 0.00 |
31 Dic 2023 | 0.046065 | -0.00000100 | 0.00% | 0.046042 | 0.046766 | 0.045825 | 0.00 |
30 Dic 2023 | 0.046066 | 0.000294 | 0.64% | 0.04589 | 0.046409 | 0.04531 | 0.00 |
29 Dic 2023 | 0.045772 | -0.000542 | -1.17% | 0.046206 | 0.046865 | 0.045342 | 0.00 |