MTVEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
06 May 2024 | 0.001174 | -0.000016 | -1.34% | 0.001142 | 0.001212 | 0.001126 | 314,663.00 |
05 May 2024 | 0.00119 | 0.00000300 | 0.25% | 0.001189 | 0.001199 | 0.00117 | 241,356.00 |
04 May 2024 | 0.001187 | 0.000017 | 1.45% | 0.00117 | 0.001196 | 0.001165 | 183,029.00 |
03 May 2024 | 0.00117 | 0.000067 | 6.08% | 0.001103 | 0.001178 | 0.001097 | 500,062.00 |
02 May 2024 | 0.001103 | 0.000013 | 1.19% | 0.00109 | 0.001111 | 0.001064 | 279,092.00 |
01 May 2024 | 0.00109 | -0.000051 | -4.47% | 0.001137 | 0.001139 | 0.001062 | 764,374.00 |
30 Abr 2024 | 0.001142 | -0.000049 | -4.11% | 0.00119 | 0.001207 | 0.00111 | 576,451.00 |
29 Abr 2024 | 0.001191 | 0.000014 | 1.19% | 0.001142 | 0.001197 | 0.000471 | 254,471.00 |
28 Abr 2024 | 0.001177 | -0.00001 | -0.84% | 0.001188 | 0.001203 | 0.001174 | 338,771.00 |
27 Abr 2024 | 0.001187 | -0.00000700 | -0.59% | 0.001193 | 0.001194 | 0.001171 | 140,430.00 |
26 Abr 2024 | 0.001194 | -0.00000900 | -0.75% | 0.001203 | 0.00121 | 0.001186 | 919,374.00 |
25 Abr 2024 | 0.001203 | 0.00000026 | 0.02% | 0.001202 | 0.001217 | 0.001175 | 611,997.00 |
24 Abr 2024 | 0.001203 | -0.000038 | -3.06% | 0.001244 | 0.001253 | 0.001189 | 806,444.00 |
23 Abr 2024 | 0.001241 | -0.000015 | -1.19% | 0.001254 | 0.001261 | 0.001234 | 1,268,390.00 |
22 Abr 2024 | 0.001256 | 0.000034 | 2.78% | 0.001142 | 0.001262 | 0.000471 | 1,146,051.00 |
21 Abr 2024 | 0.001222 | 0.00000100 | 0.08% | 0.000609 | 0.001222 | 0.000604 | 286,507.00 |
20 Abr 2024 | 0.001221 | 0.000619 | 102.84% | 0.000598 | 0.001221 | 0.000593 | 374,048.00 |
19 Abr 2024 | 0.000602 | 0.00000500 | 0.84% | 0.000595 | 0.000615 | 0.000565 | 587,187.00 |
18 Abr 2024 | 0.000597 | 0.000021 | 3.65% | 0.000576 | 0.000601 | 0.00057 | 398,828.00 |
17 Abr 2024 | 0.000576 | -0.000025 | -4.17% | 0.000601 | 0.000607 | 0.000562 | 218,701.00 |
16 Abr 2024 | 0.0006 | 0.00000300 | 0.50% | 0.000598 | 0.000605 | 0.000581 | 473,788.00 |
15 Abr 2024 | 0.000597 | -0.000638 | -51.67% | 0.001142 | 0.001256 | 0.00059 | 549,490.00 |
14 Abr 2024 | 0.001235 | 0.000618 | 100.23% | 0.000608 | 0.001239 | 0.00059 | 987,008.00 |
13 Abr 2024 | 0.000617 | -0.000649 | -51.28% | 0.001267 | 0.001286 | 0.000586 | 287,719.00 |
12 Abr 2024 | 0.001266 | -0.000041 | -3.14% | 0.001308 | 0.001331 | 0.001239 | 1,694,218.00 |
11 Abr 2024 | 0.001306 | -0.00000700 | -0.53% | 0.001311 | 0.001326 | 0.001298 | 140,043.00 |
10 Abr 2024 | 0.001313 | 0.000038 | 2.98% | 0.001275 | 0.001323 | 0.001251 | 297,031.00 |
09 Abr 2024 | 0.001276 | -0.000042 | -3.19% | 0.001318 | 0.00132 | 0.00126 | 311,581.00 |
08 Abr 2024 | 0.001318 | 0.000036 | 2.81% | 0.001142 | 0.001341 | 0.001126 | 386,893.00 |
07 Abr 2024 | 0.001282 | 0.00000800 | 0.63% | 0.001272 | 0.001297 | 0.001272 | 436,924.00 |
06 Abr 2024 | 0.001274 | 0.000019 | 1.51% | 0.001251 | 0.001285 | 0.001246 | 152,647.00 |
05 Abr 2024 | 0.001256 | -0.00000800 | -0.63% | 0.001265 | 0.001268 | 0.001223 | 575,812.00 |
04 Abr 2024 | 0.001264 | 0.000042 | 3.44% | 0.001218 | 0.001912 | 0.001203 | 602,353.00 |
03 Abr 2024 | 0.001222 | 0.00000500 | 0.41% | 0.001219 | 0.001239 | 0.001201 | 787,748.00 |
02 Abr 2024 | 0.001217 | -0.000083 | -6.38% | 0.001298 | 0.001298 | 0.001202 | 489,561.00 |
01 Abr 2024 | 0.0013 | -0.000021 | -1.59% | 0.001142 | 0.001302 | 0.001126 | 2,517,707.00 |
31 Mar 2024 | 0.001321 | 0.000029 | 2.24% | 0.001292 | 0.001323 | 0.001292 | 1,028,093.00 |
30 Mar 2024 | 0.001292 | -0.00000400 | -0.31% | 0.001299 | 0.001303 | 0.001292 | 1,165,919.00 |
29 Mar 2024 | 0.001296 | -0.000014 | -1.07% | 0.001312 | 0.001315 | 0.001282 | 709,710.00 |
28 Mar 2024 | 0.00131 | 0.000032 | 2.50% | 0.001284 | 0.001967 | 0.001275 | 897,319.00 |
27 Mar 2024 | 0.001278 | -0.00066 | -34.06% | 0.001936 | 0.001952 | 0.001265 | 1,219,782.00 |
26 Mar 2024 | 0.001938 | 0.00000800 | 0.41% | 0.00193 | 0.001972 | 0.001924 | 1,382,274.00 |
25 Mar 2024 | 0.00193 | 0.000062 | 3.32% | 0.001142 | 0.001964 | 0.001126 | 2,403,379.00 |
24 Mar 2024 | 0.001867 | 0.000081 | 4.53% | 0.001782 | 0.001872 | 0.001775 | 308,062.00 |
23 Mar 2024 | 0.001786 | 0.000022 | 1.25% | 0.00177 | 0.001832 | 0.001752 | 2,019,466.00 |
22 Mar 2024 | 0.001764 | -0.000044 | -2.43% | 0.001816 | 0.001844 | 0.001735 | 109,527.00 |
21 Mar 2024 | 0.001809 | -0.000055 | -2.95% | 0.001861 | 0.001873 | 0.001793 | 175,775.00 |
20 Mar 2024 | 0.001863 | 0.000148 | 8.60% | 0.001713 | 0.002379 | 0.001678 | 1,014,174.00 |
19 Mar 2024 | 0.001716 | -0.000153 | -8.19% | 0.00187 | 0.002475 | 0.001699 | 600,196.00 |
18 Mar 2024 | 0.001869 | -0.000016 | -0.85% | 0.001142 | 0.00252 | 0.000707 | 2,231,226.00 |
17 Mar 2024 | 0.001884 | -0.000522 | -21.69% | 0.002398 | 0.002528 | 0.001831 | 2,230,125.00 |
16 Mar 2024 | 0.002407 | 0.000486 | 25.30% | 0.001919 | 0.002508 | 0.001799 | 3,334,369.00 |
15 Mar 2024 | 0.001921 | -0.000055 | -2.78% | 0.001142 | 0.001945 | 0.001126 | 2,556,808.00 |
14 Mar 2024 | 0.001976 | -0.000027 | -1.35% | 0.002 | 0.002022 | 0.001896 | 896,083.00 |
13 Mar 2024 | 0.002002 | 0.00004 | 2.04% | 0.001966 | 0.002022 | 0.001959 | 554,789.00 |
12 Mar 2024 | 0.001963 | -0.00000200 | -0.10% | 0.001964 | 0.001995 | 0.001909 | 699,399.00 |
11 Mar 2024 | 0.001965 | 0.000071 | 3.75% | 0.001142 | 0.001991 | 0.001126 | 1,766,714.00 |
10 Mar 2024 | 0.001893 | 0.000016 | 0.85% | 0.001877 | 0.001918 | 0.001875 | 1,068,783.00 |
09 Mar 2024 | 0.001877 | 0.00000600 | 0.32% | 0.001875 | 0.001883 | 0.001865 | 811,575.00 |
08 Mar 2024 | 0.001871 | 0.000035 | 1.91% | 0.001835 | 0.00191 | 0.00182 | 569,696.00 |
07 Mar 2024 | 0.001836 | 0.000015 | 0.82% | 0.001819 | 0.00187 | 0.00181 | 1,063,356.00 |
06 Mar 2024 | 0.001821 | 0.000039 | 2.19% | 0.001762 | 0.001872 | 0.001739 | 1,311,924.00 |
05 Mar 2024 | 0.001782 | -0.00009 | -4.81% | 0.001882 | 0.0019 | 0.001492 | 2,837,443.00 |
04 Mar 2024 | 0.001872 | 0.000129 | 7.38% | 0.001142 | 0.002483 | 0.001126 | 1,858,140.00 |
03 Mar 2024 | 0.001743 | 0.000026 | 1.51% | 0.001713 | 0.001749 | 0.00114 | 1,336,432.00 |
02 Mar 2024 | 0.001717 | -0.000013 | -0.75% | 0.001725 | 0.001728 | 0.001141 | 529,022.00 |
01 Mar 2024 | 0.00173 | 0.000028 | 1.64% | 0.001695 | 0.001745 | 0.001683 | 1,750,732.00 |
29 Feb 2024 | 0.001702 | 0.000551 | 47.84% | 0.001142 | 0.001749 | 0.001121 | 774,924.00 |
28 Feb 2024 | 0.001151 | -0.000424 | -26.91% | 0.001577 | 0.00165 | 0.001088 | 2,173,938.00 |
27 Feb 2024 | 0.001576 | 0.000075 | 5.00% | 0.001503 | 0.001591 | 0.0015 | 1,022,187.00 |
26 Feb 2024 | 0.0015 | 0.000065 | 4.53% | 0.001197 | 0.002 | 0.000942 | 989,863.00 |
25 Feb 2024 | 0.001435 | 0.00000600 | 0.42% | 0.001429 | 0.001439 | 0.001422 | 245,153.00 |
24 Feb 2024 | 0.001429 | 0.000019 | 1.35% | 0.001407 | 0.001433 | 0.001404 | 576,284.00 |
23 Feb 2024 | 0.00141 | -0.000011 | -0.77% | 0.001422 | 0.001428 | 0.001401 | 1,433,489.00 |
22 Feb 2024 | 0.001421 | -0.000017 | -1.18% | 0.001435 | 0.001442 | 0.001412 | 332,560.00 |
21 Feb 2024 | 0.001438 | -0.000013 | -0.90% | 0.001452 | 0.001454 | 0.001407 | 696,960.00 |
20 Feb 2024 | 0.001452 | 0.000011 | 0.76% | 0.001442 | 0.00147 | 0.001411 | 244,545.00 |
19 Feb 2024 | 0.001441 | -0.00000900 | -0.62% | 0.001197 | 0.002 | 0.001187 | 348,273.00 |
18 Feb 2024 | 0.00145 | 0.00000900 | 0.62% | 0.001438 | 0.001458 | 0.001426 | 249,842.00 |
17 Feb 2024 | 0.001441 | -0.000013 | -0.89% | 0.001453 | 0.001454 | 0.001409 | 163,491.00 |
16 Feb 2024 | 0.001454 | 0.00000600 | 0.41% | 0.001446 | 0.001466 | 0.00144 | 784,138.00 |
15 Feb 2024 | 0.001448 | -0.00000200 | -0.14% | 0.001451 | 0.001471 | 0.00143 | 235,397.00 |
14 Feb 2024 | 0.00145 | 0.000058 | 4.17% | 0.001392 | 0.001455 | 0.001381 | 387,270.00 |
13 Feb 2024 | 0.001392 | 0.00000300 | 0.22% | 0.001387 | 0.0014 | 0.001353 | 488,911.00 |
12 Feb 2024 | 0.001389 | 0.000056 | 4.20% | 0.001197 | 0.002 | 0.001187 | 372,176.00 |
11 Feb 2024 | 0.001333 | 0.000011 | 0.83% | 0.00132 | 0.001344 | 0.001319 | 1,219,940.00 |
10 Feb 2024 | 0.001322 | 0.000028 | 2.16% | 0.001297 | 0.001334 | 0.001284 | 117,745.00 |
09 Feb 2024 | 0.001294 | 0.000032 | 2.54% | 0.001264 | 0.001337 | 0.00126 | 57,381.00 |
08 Feb 2024 | 0.001262 | 0.00003 | 2.43% | 0.001234 | 0.001268 | 0.001233 | 139,807.00 |
07 Feb 2024 | 0.001232 | 0.00003 | 2.50% | 0.001203 | 0.001235 | 0.001193 | 265,725.00 |