Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
O3EUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.405941 | 0.010103 | 2.55% | 0.395986 | 0.408422 | 0.395438 | 0.00 |
| 16 May 2024 | 0.395838 | -0.00509 | -1.27% | 0.401373 | 0.403198 | 0.38883 | 0.00 |
| 15 May 2024 | 0.400928 | 0.025605 | 6.82% | 0.375475 | 0.401618 | 0.373943 | 0.00 |
| 14 May 2024 | 0.375323 | -0.008651 | -2.25% | 0.383971 | 0.385305 | 0.37234 | 0.00 |
| 13 May 2024 | 0.383974 | 0.007529 | 2.00% | 0.382522 | 0.386845 | 0.155266 | 0.00 |
| 12 May 2024 | 0.376445 | 0.004218 | 1.13% | 0.372533 | 0.378126 | 0.37158 | 0.00 |
| 11 May 2024 | 0.372227 | -0.001387 | -0.37% | 0.372688 | 0.376196 | 0.370852 | 0.00 |
| 10 May 2024 | 0.373613 | -0.01165 | -3.02% | 0.385528 | 0.387947 | 0.368938 | 0.00 |
| 09 May 2024 | 0.385263 | 0.011039 | 2.95% | 0.375274 | 0.387066 | 0.372722 | 0.00 |
| 08 May 2024 | 0.374224 | -0.008474 | -2.21% | 0.382522 | 0.38626 | 0.37341 | 0.00 |
| 07 May 2024 | 0.382698 | -0.004068 | -1.05% | 0.387066 | 0.394088 | 0.381957 | 0.00 |
| 06 May 2024 | 0.386766 | -0.00527 | -1.34% | 0.392276 | 0.4051 | 0.372546 | 0.00 |
| 05 May 2024 | 0.392036 | 0.000914 | 0.23% | 0.391883 | 0.395008 | 0.385576 | 0.00 |
| 04 May 2024 | 0.391122 | 0.005529 | 1.43% | 0.385432 | 0.394224 | 0.383773 | 0.00 |
| 03 May 2024 | 0.385593 | 0.022201 | 6.11% | 0.363307 | 0.388107 | 0.361403 | 0.00 |
| 02 May 2024 | 0.363393 | 0.00415 | 1.16% | 0.359171 | 0.366126 | 0.350663 | 0.00 |
| 01 May 2024 | 0.359242 | -0.016968 | -4.51% | 0.374617 | 0.37534 | 0.349939 | 0.00 |
| 30 Abr 2024 | 0.37621 | -0.01621 | -4.13% | 0.392263 | 0.397556 | 0.36591 | 0.00 |
| 29 Abr 2024 | 0.39242 | 0.004526 | 1.17% | 0.392276 | 0.4051 | 0.155266 | 0.00 |
| 28 Abr 2024 | 0.387894 | -0.003199 | -0.82% | 0.391565 | 0.396257 | 0.386992 | 0.00 |
| 27 Abr 2024 | 0.391093 | -0.002231 | -0.57% | 0.393017 | 0.393442 | 0.385701 | 0.00 |
| 26 Abr 2024 | 0.393324 | -0.002987 | -0.75% | 0.396432 | 0.398651 | 0.390754 | 0.00 |
| 25 Abr 2024 | 0.39631 | 0.000086 | 0.02% | 0.396048 | 0.400919 | 0.387227 | 0.00 |
| 24 Abr 2024 | 0.396225 | -0.012589 | -3.08% | 0.409913 | 0.413024 | 0.391818 | 0.00 |
| 23 Abr 2024 | 0.408814 | -0.004906 | -1.19% | 0.4132 | 0.415388 | 0.406667 | 0.00 |
| 22 Abr 2024 | 0.413719 | 0.011109 | 2.76% | 0.392276 | 0.41584 | 0.155266 | 0.00 |
| 21 Abr 2024 | 0.40261 | 0.000446 | 0.11% | 0.401187 | 0.407283 | 0.398067 | 0.00 |
| 20 Abr 2024 | 0.402165 | 0.005633 | 1.42% | 0.394221 | 0.405162 | 0.391048 | 0.00 |
| 19 Abr 2024 | 0.396531 | 0.003136 | 0.80% | 0.392276 | 0.4051 | 0.372546 | 0.00 |
| 18 Abr 2024 | 0.393395 | 0.014129 | 3.73% | 0.379655 | 0.395953 | 0.375599 | 0.00 |
| 17 Abr 2024 | 0.379266 | -0.016163 | -4.09% | 0.396176 | 0.400186 | 0.370127 | 0.00 |
| 16 Abr 2024 | 0.395429 | 0.001983 | 0.50% | 0.393805 | 0.398767 | 0.383024 | 0.00 |
| 15 Abr 2024 | 0.393446 | -0.013371 | -3.29% | 0.419958 | 0.422283 | 0.388777 | 0.00 |
| 14 Abr 2024 | 0.406817 | 0.000461 | 0.11% | 0.400745 | 0.415216 | 0.388577 | 0.00 |
| 13 Abr 2024 | 0.406356 | -0.010691 | -2.56% | 0.417522 | 0.42388 | 0.386271 | 0.00 |
| 12 Abr 2024 | 0.417046 | -0.01339 | -3.11% | 0.430841 | 0.438459 | 0.408208 | 0.00 |
| 11 Abr 2024 | 0.430436 | -0.002288 | -0.53% | 0.431906 | 0.436879 | 0.427755 | 0.00 |
| 10 Abr 2024 | 0.432724 | 0.012401 | 2.95% | 0.419958 | 0.43597 | 0.412165 | 0.00 |
| 09 Abr 2024 | 0.420324 | -0.013919 | -3.21% | 0.434368 | 0.434895 | 0.415045 | 0.00 |
| 08 Abr 2024 | 0.434243 | 0.011762 | 2.78% | 0.416848 | 0.441866 | 0.403006 | 0.00 |
| 07 Abr 2024 | 0.422481 | 0.002679 | 0.64% | 0.41909 | 0.427414 | 0.41909 | 0.00 |
| 06 Abr 2024 | 0.419802 | 0.006114 | 1.48% | 0.412218 | 0.423446 | 0.410543 | 0.00 |
| 05 Abr 2024 | 0.413688 | -0.002716 | -0.65% | 0.416848 | 0.417967 | 0.403006 | 0.00 |
| 04 Abr 2024 | 0.416403 | 0.013713 | 3.41% | 0.401197 | 0.420251 | 0.396316 | 0.00 |
| 03 Abr 2024 | 0.40269 | 0.001553 | 0.39% | 0.401548 | 0.408108 | 0.39585 | 0.00 |
| 02 Abr 2024 | 0.401137 | -0.027316 | -6.38% | 0.427655 | 0.427655 | 0.396033 | 0.00 |
| 01 Abr 2024 | 0.428453 | -0.006933 | -1.59% | 0.395003 | 0.428871 | 0.395003 | 0.00 |
| 31 Mar 2024 | 0.435386 | 0.009573 | 2.25% | 0.425817 | 0.435834 | 0.425817 | 0.00 |
| 30 Mar 2024 | 0.425813 | -0.001264 | -0.30% | 0.428008 | 0.429433 | 0.425673 | 0.00 |
| 29 Mar 2024 | 0.427077 | -0.004641 | -1.08% | 0.432291 | 0.4333 | 0.422582 | 0.00 |
| 28 Mar 2024 | 0.431717 | 0.010603 | 2.52% | 0.423151 | 0.436062 | 0.420217 | 0.00 |
| 27 Mar 2024 | 0.421115 | -0.004565 | -1.07% | 0.425165 | 0.435388 | 0.416804 | 0.00 |
| 26 Mar 2024 | 0.425679 | 0.001824 | 0.43% | 0.423904 | 0.433168 | 0.422577 | 0.00 |
| 25 Mar 2024 | 0.423856 | 0.013684 | 3.34% | 0.395003 | 0.431441 | 0.395003 | 0.00 |
| 24 Mar 2024 | 0.410172 | 0.01779 | 4.53% | 0.391446 | 0.411306 | 0.389919 | 0.00 |
| 23 Mar 2024 | 0.392382 | 0.00479 | 1.24% | 0.388838 | 0.402491 | 0.384819 | 0.00 |
| 22 Mar 2024 | 0.387592 | -0.009749 | -2.45% | 0.398988 | 0.405094 | 0.381034 | 0.00 |
| 21 Mar 2024 | 0.397341 | -0.011987 | -2.93% | 0.408713 | 0.411545 | 0.393759 | 0.00 |
| 20 Mar 2024 | 0.409328 | 0.03242 | 8.60% | 0.376241 | 0.411111 | 0.368605 | 0.00 |
| 19 Mar 2024 | 0.376908 | -0.033635 | -8.19% | 0.410729 | 0.413091 | 0.37318 | 0.00 |
| 18 Mar 2024 | 0.410543 | -0.003408 | -0.82% | 0.395003 | 0.415149 | 0.155266 | 0.00 |
| 17 Mar 2024 | 0.413951 | 0.017418 | 4.39% | 0.395003 | 0.417385 | 0.390438 | 0.00 |
| 16 Mar 2024 | 0.396534 | -0.025441 | -6.03% | 0.421604 | 0.424059 | 0.393591 | 0.00 |
| 15 Mar 2024 | 0.421974 | -0.012044 | -2.77% | 0.439437 | 0.444186 | 0.39799 | 0.00 |
| 14 Mar 2024 | 0.434018 | -0.005827 | -1.32% | 0.439437 | 0.444186 | 0.416579 | 0.00 |
| 13 Mar 2024 | 0.439845 | 0.0087 | 2.02% | 0.431964 | 0.4441 | 0.430372 | 0.00 |
| 12 Mar 2024 | 0.431144 | -0.000439 | -0.10% | 0.431347 | 0.438228 | 0.419318 | 0.00 |
| 11 Mar 2024 | 0.431583 | 0.015651 | 3.76% | 0.403124 | 0.437424 | 0.402141 | 0.00 |
| 10 Mar 2024 | 0.415932 | 0.003559 | 0.86% | 0.41238 | 0.421391 | 0.411875 | 0.00 |
| 09 Mar 2024 | 0.412373 | 0.001308 | 0.32% | 0.411851 | 0.413603 | 0.409667 | 0.00 |
| 08 Mar 2024 | 0.411064 | 0.00776 | 1.92% | 0.403124 | 0.419474 | 0.399723 | 0.00 |
| 07 Mar 2024 | 0.403305 | 0.003397 | 0.85% | 0.399579 | 0.410805 | 0.397488 | 0.00 |
| 06 Mar 2024 | 0.399908 | 0.008503 | 2.17% | 0.387023 | 0.411124 | 0.382107 | 0.00 |
| 05 Mar 2024 | 0.391405 | -0.019712 | -4.79% | 0.413496 | 0.417291 | 0.327813 | 0.00 |
| 04 Mar 2024 | 0.411117 | 0.028238 | 7.38% | 0.376299 | 0.414193 | 0.371101 | 0.00 |
| 03 Mar 2024 | 0.382879 | 0.005707 | 1.51% | 0.376289 | 0.384153 | 0.373182 | 0.00 |
| 02 Mar 2024 | 0.377172 | -0.002814 | -0.74% | 0.379019 | 0.379494 | 0.374602 | 0.00 |
| 01 Mar 2024 | 0.379986 | 0.006075 | 1.62% | 0.372361 | 0.383225 | 0.369762 | 0.00 |
| 29 Feb 2024 | 0.373911 | -0.005467 | -1.44% | 0.376299 | 0.386747 | 0.368542 | 0.00 |
| 28 Feb 2024 | 0.379378 | 0.033227 | 9.60% | 0.346351 | 0.387409 | 0.344981 | 0.00 |
| 27 Feb 2024 | 0.346151 | 0.016553 | 5.02% | 0.330186 | 0.349494 | 0.32952 | 0.00 |
| 26 Feb 2024 | 0.329599 | 0.014365 | 4.56% | 0.318928 | 0.331988 | 0.155266 | 0.00 |
| 25 Feb 2024 | 0.315233 | 0.001412 | 0.45% | 0.313862 | 0.316172 | 0.312426 | 0.00 |
| 24 Feb 2024 | 0.313822 | 0.004126 | 1.33% | 0.309077 | 0.31479 | 0.308379 | 0.00 |
| 23 Feb 2024 | 0.309696 | -0.002426 | -0.78% | 0.312422 | 0.313677 | 0.30781 | 0.00 |
| 22 Feb 2024 | 0.312122 | -0.003816 | -1.21% | 0.315288 | 0.316841 | 0.310257 | 0.00 |
| 21 Feb 2024 | 0.315938 | -0.002946 | -0.92% | 0.318928 | 0.319382 | 0.309047 | 0.00 |
| 20 Feb 2024 | 0.318884 | 0.002352 | 0.74% | 0.316768 | 0.322897 | 0.309999 | 0.00 |
| 19 Feb 2024 | 0.316532 | -0.00195 | -0.61% | 0.317726 | 0.322035 | 0.316214 | 0.00 |
| 18 Feb 2024 | 0.318482 | 0.001984 | 0.63% | 0.315925 | 0.32018 | 0.313249 | 0.00 |
| 17 Feb 2024 | 0.316498 | -0.002804 | -0.88% | 0.319136 | 0.319311 | 0.309618 | 0.00 |
