Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
OMEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Abr 2024 | 0.673321 | 0.044725 | 7.12% | 0.630976 | 0.70087 | 0.558365 | 865,449.00 |
| 18 Abr 2024 | 0.628596 | -0.012529 | -1.95% | 0.6366 | 0.667316 | 0.613839 | 601,893.00 |
| 17 Abr 2024 | 0.641126 | -0.078327 | -10.89% | 0.715402 | 0.726699 | 0.628486 | 925,515.00 |
| 16 Abr 2024 | 0.719453 | -0.114007 | -13.68% | 0.835417 | 0.85758 | 0.719453 | 1,292,570.00 |
| 15 Abr 2024 | 0.83346 | 0.147613 | 21.52% | 0.298071 | 0.859284 | 0.295088 | 1,426,251.00 |
| 14 Abr 2024 | 0.685847 | -0.023888 | -3.37% | 0.695679 | 0.713245 | 0.620292 | 730,812.00 |
| 13 Abr 2024 | 0.709735 | -0.131952 | -15.68% | 0.852151 | 0.8666 | 0.633547 | 2,272,012.00 |
| 12 Abr 2024 | 0.841687 | -0.090381 | -9.70% | 0.933598 | 0.96279 | 0.820753 | 1,803,194.00 |
| 11 Abr 2024 | 0.932068 | 0.086975 | 10.29% | 0.848738 | 0.97141 | 0.799551 | 1,649,407.00 |
| 10 Abr 2024 | 0.845093 | 0.105221 | 14.22% | 0.734767 | 0.853339 | 0.692473 | 1,679,482.00 |
| 09 Abr 2024 | 0.739872 | 0.026238 | 3.68% | 0.70659 | 0.765849 | 0.70659 | 968,966.00 |
| 08 Abr 2024 | 0.713634 | 0.050101 | 7.55% | 0.298071 | 0.772107 | 0.295088 | 1,416,536.00 |
| 07 Abr 2024 | 0.663533 | 0.034785 | 5.53% | 0.628318 | 0.663808 | 0.618317 | 295,020.00 |
| 06 Abr 2024 | 0.628747 | -0.02788 | -4.25% | 0.653043 | 0.681449 | 0.616904 | 680,731.00 |
| 05 Abr 2024 | 0.656627 | 0.035498 | 5.71% | 0.621792 | 0.689017 | 0.580932 | 898,989.00 |
| 04 Abr 2024 | 0.621129 | 0.001512 | 0.24% | 0.615494 | 0.665725 | 0.603911 | 763,301.00 |
| 03 Abr 2024 | 0.619617 | 0.027955 | 4.72% | 0.592878 | 0.642159 | 0.582061 | 509,384.00 |
| 02 Abr 2024 | 0.591662 | -0.032488 | -5.21% | 0.619742 | 0.621358 | 0.542306 | 578,163.00 |
| 01 Abr 2024 | 0.62415 | -0.044455 | -6.65% | 0.298071 | 0.658173 | 0.295088 | 470,059.00 |
| 31 Mar 2024 | 0.668605 | 0.03344 | 5.26% | 0.632587 | 0.703302 | 0.631828 | 919,651.00 |
| 30 Mar 2024 | 0.635165 | -0.019383 | -2.96% | 0.654028 | 0.683804 | 0.634311 | 696,026.00 |
| 29 Mar 2024 | 0.654549 | -0.015629 | -2.33% | 0.6691 | 0.682201 | 0.645626 | 384,643.00 |
| 28 Mar 2024 | 0.670178 | 0.000484 | 0.07% | 0.677427 | 0.721768 | 0.663743 | 644,457.00 |
| 27 Mar 2024 | 0.669694 | -0.077021 | -10.31% | 0.746459 | 0.77712 | 0.669694 | 1,471,472.00 |
| 26 Mar 2024 | 0.746715 | 0.104822 | 16.33% | 0.647113 | 0.777867 | 0.629886 | 3,010,780.00 |
| 25 Mar 2024 | 0.641894 | 0.107239 | 20.06% | 0.298071 | 0.661933 | 0.295088 | 3,416,434.00 |
| 24 Mar 2024 | 0.534655 | 0.021403 | 4.17% | 0.509058 | 0.540316 | 0.499662 | 248,553.00 |
| 23 Mar 2024 | 0.513252 | -0.0302 | -5.56% | 0.551689 | 0.584244 | 0.51255 | 504,795.00 |
| 22 Mar 2024 | 0.543452 | -0.005228 | -0.95% | 0.550954 | 0.56254 | 0.513776 | 838,319.00 |
| 21 Mar 2024 | 0.54868 | -0.086741 | -13.65% | 0.728118 | 0.728118 | 0.540761 | 1,545,154.00 |
| 20 Mar 2024 | 0.635421 | 0.016583 | 2.68% | 0.617744 | 0.696795 | 0.5977 | 1,107,784.00 |
| 19 Mar 2024 | 0.618838 | -0.140574 | -18.51% | 0.784686 | 0.867869 | 0.56051 | 9,069,541.00 |
| 18 Mar 2024 | 0.759412 | 0.203498 | 36.61% | 0.298071 | 0.780951 | 0.214639 | 3,955,639.00 |
| 17 Mar 2024 | 0.555913 | 0.136514 | 32.55% | 0.425572 | 0.587209 | 0.373337 | 3,519,273.00 |
| 16 Mar 2024 | 0.419399 | 0.018555 | 4.63% | 0.393454 | 0.435108 | 0.37004 | 2,161,140.00 |
| 15 Mar 2024 | 0.400844 | 0.07286 | 22.21% | 0.298071 | 0.400844 | 0.295088 | 2,940,341.00 |
| 14 Mar 2024 | 0.327983 | 0.028969 | 9.69% | 0.298071 | 0.336776 | 0.295088 | 1,322,324.00 |
| 13 Mar 2024 | 0.299014 | 0.003298 | 1.12% | 0.305455 | 0.314578 | 0.282795 | 797,889.00 |
| 12 Mar 2024 | 0.295717 | 0.002973 | 1.02% | 0.291274 | 0.295828 | 0.271551 | 338,383.00 |
| 11 Mar 2024 | 0.292743 | 0.013772 | 4.94% | 0.226122 | 0.307381 | 0.222881 | 967,218.00 |
| 10 Mar 2024 | 0.278971 | 0.001761 | 0.64% | 0.277215 | 0.280631 | 0.266565 | 312,729.00 |
| 09 Mar 2024 | 0.27721 | 0.002127 | 0.77% | 0.277484 | 0.281012 | 0.270078 | 468,526.00 |
| 08 Mar 2024 | 0.275083 | -0.003987 | -1.43% | 0.278333 | 0.294979 | 0.257788 | 324,175.00 |
| 07 Mar 2024 | 0.27907 | -0.006145 | -2.15% | 0.285587 | 0.289742 | 0.272638 | 296,269.00 |
| 06 Mar 2024 | 0.285215 | 0.001906 | 0.67% | 0.284247 | 0.294154 | 0.271423 | 517,233.00 |
| 05 Mar 2024 | 0.283308 | -0.016764 | -5.59% | 0.298044 | 0.316521 | 0.232304 | 2,819,478.00 |
| 04 Mar 2024 | 0.300072 | 0.046756 | 18.46% | 0.226122 | 0.34343 | 0.222881 | 4,708,803.00 |
| 03 Mar 2024 | 0.253316 | 0.001486 | 0.59% | 0.248956 | 0.259524 | 0.241056 | 1,392,597.00 |
| 02 Mar 2024 | 0.25183 | 0.001581 | 0.63% | 0.249612 | 0.254109 | 0.238208 | 836,162.00 |
| 01 Mar 2024 | 0.250249 | 0.013079 | 5.51% | 0.240142 | 0.272012 | 0.233603 | 1,574,427.00 |
| 29 Feb 2024 | 0.23717 | 0.008622 | 3.77% | 0.226122 | 0.23724 | 0.217087 | 1,210,970.00 |
| 28 Feb 2024 | 0.228548 | 0.023694 | 11.57% | 0.206549 | 0.249461 | 0.205173 | 3,681,998.00 |
| 27 Feb 2024 | 0.204854 | -0.000207 | -0.10% | 0.205427 | 0.212036 | 0.194877 | 1,207,622.00 |
| 26 Feb 2024 | 0.205061 | 0.007502 | 3.80% | 0.143185 | 0.229352 | 0.101076 | 6,975,083.00 |
| 25 Feb 2024 | 0.197559 | -0.00483 | -2.39% | 0.202415 | 0.204745 | 0.19332 | 438,584.00 |
| 24 Feb 2024 | 0.202389 | 0.003131 | 1.57% | 0.198391 | 0.203813 | 0.191645 | 943,965.00 |
| 23 Feb 2024 | 0.199258 | 0.001281 | 0.65% | 0.198642 | 0.226677 | 0.195043 | 5,343,876.00 |
| 22 Feb 2024 | 0.197977 | -0.003859 | -1.91% | 0.199986 | 0.205363 | 0.192749 | 1,232,921.00 |
| 21 Feb 2024 | 0.201836 | -0.002366 | -1.16% | 0.20423 | 0.209153 | 0.191274 | 2,351,741.00 |
| 20 Feb 2024 | 0.204202 | -0.010022 | -4.68% | 0.216787 | 0.226458 | 0.193935 | 2,097,799.00 |
| 19 Feb 2024 | 0.214223 | -0.008085 | -3.64% | 0.143185 | 0.229352 | 0.136254 | 1,229,408.00 |
| 18 Feb 2024 | 0.222309 | -0.00726 | -3.16% | 0.229153 | 0.236458 | 0.217462 | 1,197,200.00 |
| 17 Feb 2024 | 0.229569 | 0.00378 | 1.67% | 0.224218 | 0.230992 | 0.214191 | 2,094,779.00 |
| 16 Feb 2024 | 0.225789 | -0.019843 | -8.08% | 0.243477 | 0.253849 | 0.224126 | 2,058,756.00 |
| 15 Feb 2024 | 0.245632 | -0.017299 | -6.58% | 0.265545 | 0.27297 | 0.239258 | 2,073,049.00 |
| 14 Feb 2024 | 0.262931 | -0.003907 | -1.46% | 0.26677 | 0.275756 | 0.257378 | 3,082,309.00 |
| 13 Feb 2024 | 0.266839 | -0.017058 | -6.01% | 0.280649 | 0.286649 | 0.252892 | 3,885,685.00 |
| 12 Feb 2024 | 0.283897 | 0.005237 | 1.88% | 0.143185 | 0.292345 | 0.136254 | 2,140,382.00 |
| 11 Feb 2024 | 0.27866 | 0.036743 | 15.19% | 0.241933 | 0.305673 | 0.24183 | 7,395,952.00 |
| 10 Feb 2024 | 0.241917 | -0.045811 | -15.92% | 0.288702 | 0.290391 | 0.239301 | 8,172,744.00 |
| 09 Feb 2024 | 0.287729 | 0.075326 | 35.46% | 0.210687 | 0.322308 | 0.206231 | 17,553,888.00 |
| 08 Feb 2024 | 0.212403 | 0.052621 | 32.93% | 0.162449 | 0.219371 | 0.161181 | 12,195,918.00 |
| 07 Feb 2024 | 0.159782 | 0.015951 | 11.09% | 0.146715 | 0.166165 | 0.137465 | 3,865,973.00 |
| 06 Feb 2024 | 0.143831 | -0.004361 | -2.94% | 0.149053 | 0.153069 | 0.135651 | 2,792,849.00 |
| 05 Feb 2024 | 0.148192 | -0.010133 | -6.40% | 0.143185 | 0.175576 | 0.136254 | 20,194,377.00 |
| 04 Feb 2024 | 0.158325 | 0.019234 | 13.83% | 0.143185 | 0.175576 | 0.135613 | 20,188,046.00 |
| 03 Feb 2024 | 0.139091 | 0.028346 | 25.60% | 0.113656 | 0.147168 | 0.110136 | 17,952,296.00 |
| 02 Feb 2024 | 0.110745 | 0.017652 | 18.96% | 0.093564 | 0.114001 | 0.091792 | 5,620,616.00 |
| 01 Feb 2024 | 0.093093 | -0.008211 | -8.11% | 0.100499 | 0.104972 | 0.092148 | 2,046,823.00 |
| 31 Ene 2024 | 0.101304 | 0.014563 | 16.79% | 0.08733 | 0.105835 | 0.085507 | 5,389,394.00 |
| 30 Ene 2024 | 0.086741 | -0.007143 | -7.61% | 0.093492 | 0.094154 | 0.086741 | 732,902.00 |
| 29 Ene 2024 | 0.093884 | -0.000313 | -0.33% | 0.061058 | 0.094327 | 0.060666 | 2,547,185.00 |
| 28 Ene 2024 | 0.094197 | 0.000932 | 1.00% | 0.092842 | 0.098957 | 0.089768 | 2,068,565.00 |
| 27 Ene 2024 | 0.093265 | -0.003227 | -3.34% | 0.096408 | 0.107915 | 0.092254 | 5,080,108.00 |
| 26 Ene 2024 | 0.096492 | 0.001813 | 1.92% | 0.09255 | 0.107535 | 0.086517 | 11,822,854.00 |
| 25 Ene 2024 | 0.094678 | 0.021288 | 29.01% | 0.073656 | 0.100248 | 0.069121 | 8,717,972.00 |
| 24 Ene 2024 | 0.07339 | -0.009025 | -10.95% | 0.081247 | 0.085749 | 0.070215 | 2,821,733.00 |
| 23 Ene 2024 | 0.082415 | -0.005176 | -5.91% | 0.091585 | 0.092478 | 0.07628 | 9,197,992.00 |
| 22 Ene 2024 | 0.087591 | -0.004756 | -5.15% | 0.061058 | 0.099904 | 0.060666 | 19,342,133.00 |
| 21 Ene 2024 | 0.092347 | 0.025716 | 38.60% | 0.067841 | 0.110192 | 0.06424 | 28,241,530.00 |
| 20 Ene 2024 | 0.066631 | 0.003555 | 5.64% | 0.062984 | 0.068362 | 0.062065 | 2,148,954.00 |
