Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
POWREUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 0.27654 | -0.01058 | -3.68% | 0.2918 | 0.2918 | 0.27219 | 1,685.00 |
| 24 Abr 2024 | 0.28712 | -0.01213 | -4.05% | 0.29703 | 0.30383 | 0.28712 | 36,060.00 |
| 23 Abr 2024 | 0.29925 | 0.00925 | 3.19% | 0.2918 | 0.29925 | 0.2918 | 6.00 |
| 22 Abr 2024 | 0.290 | -0.0018 | -0.62% | 0.2918 | 0.2929 | 0.1659 | 99.00 |
| 21 Abr 2024 | 0.2918 | 0.01929 | 7.08% | 0.29393 | 0.29717 | 0.28437 | 62,624.00 |
| 20 Abr 2024 | 0.27251 | -0.00428 | -1.55% | 0.27679 | 0.27679 | 0.1659 | 367.00 |
| 19 Abr 2024 | 0.27679 | 0.01679 | 6.46% | 0.27578 | 0.28394 | 0.25235 | 177,434.00 |
| 18 Abr 2024 | 0.260 | -0.00245 | -0.93% | 0.26245 | 0.26245 | 0.260 | 150.00 |
| 17 Abr 2024 | 0.26245 | -0.01489 | -5.37% | 0.27528 | 0.27787 | 0.2582 | 172,352.00 |
| 16 Abr 2024 | 0.27734 | 0.00262 | 0.95% | 0.27528 | 0.28003 | 0.26289 | 56,887.00 |
| 15 Abr 2024 | 0.27472 | -0.01509 | -5.21% | 0.28309 | 0.30631 | 0.26381 | 192,866.00 |
| 14 Abr 2024 | 0.28981 | 0.01549 | 5.65% | 0.27653 | 0.29378 | 0.26003 | 162,390.00 |
| 13 Abr 2024 | 0.27432 | -0.04645 | -14.48% | 0.32161 | 0.32261 | 0.24063 | 318,593.00 |
| 12 Abr 2024 | 0.32077 | -0.05945 | -15.64% | 0.37381 | 0.380 | 0.292 | 987,476.00 |
| 11 Abr 2024 | 0.38022 | 0.01915 | 5.30% | 0.36187 | 0.3981 | 0.35467 | 1,461,762.00 |
| 10 Abr 2024 | 0.36107 | -0.00489 | -1.34% | 0.36613 | 0.36613 | 0.34252 | 352,530.00 |
| 09 Abr 2024 | 0.36596 | 0.00896 | 2.51% | 0.35907 | 0.37401 | 0.35242 | 1,110,515.00 |
| 08 Abr 2024 | 0.357 | 0.01075 | 3.10% | 0.34893 | 0.36188 | 0.34115 | 137,632.00 |
| 07 Abr 2024 | 0.34625 | 0.00854 | 2.53% | 0.34497 | 0.34988 | 0.34275 | 31,265.00 |
| 06 Abr 2024 | 0.33771 | 0.00382 | 1.14% | 0.33334 | 0.33871 | 0.332 | 456.00 |
| 05 Abr 2024 | 0.33389 | -0.00317 | -0.94% | 0.32875 | 0.33838 | 0.32003 | 77,191.00 |
| 04 Abr 2024 | 0.33706 | 0.00719 | 2.18% | 0.32875 | 0.34634 | 0.320 | 27,767.00 |
| 03 Abr 2024 | 0.32987 | -0.00294 | -0.88% | 0.33281 | 0.3426 | 0.3177 | 132,783.00 |
| 02 Abr 2024 | 0.33281 | -0.02612 | -7.28% | 0.35893 | 0.35893 | 0.1659 | 304,406.00 |
| 01 Abr 2024 | 0.35893 | -0.02038 | -5.37% | 0.3799 | 0.38102 | 0.34841 | 289,739.00 |
| 31 Mar 2024 | 0.37931 | 0.00126 | 0.33% | 0.37805 | 0.37968 | 0.3739 | 20,542.00 |
| 30 Mar 2024 | 0.37805 | -0.00349 | -0.91% | 0.38231 | 0.39127 | 0.37717 | 341,700.00 |
| 29 Mar 2024 | 0.38154 | -0.00077 | -0.20% | 0.38231 | 0.38231 | 0.1659 | 1,199.00 |
| 28 Mar 2024 | 0.38231 | 0.00632 | 1.68% | 0.3774 | 0.38401 | 0.36372 | 198,257.00 |
| 27 Mar 2024 | 0.37599 | -0.01299 | -3.34% | 0.37847 | 0.4142 | 0.3711 | 505,170.00 |
| 26 Mar 2024 | 0.38898 | 0.01168 | 3.10% | 0.37788 | 0.39349 | 0.37697 | 149,165.00 |
| 25 Mar 2024 | 0.3773 | 0.03072 | 8.86% | 0.35159 | 0.3773 | 0.34987 | 370,708.00 |
| 24 Mar 2024 | 0.34658 | 0.00347 | 1.01% | 0.34237 | 0.34666 | 0.34237 | 9,466.00 |
| 23 Mar 2024 | 0.34311 | -0.00582 | -1.67% | 0.35824 | 0.35824 | 0.33927 | 49,360.00 |
| 22 Mar 2024 | 0.34893 | -0.00807 | -2.26% | 0.35824 | 0.3593 | 0.34893 | 26,335.00 |
| 21 Mar 2024 | 0.357 | 0.01382 | 4.03% | 0.34318 | 0.3631 | 0.1659 | 718,359.00 |
| 20 Mar 2024 | 0.34318 | 0.02051 | 6.36% | 0.30815 | 0.34548 | 0.295 | 1,007,847.00 |
| 19 Mar 2024 | 0.32267 | -0.0379 | -10.51% | 0.37134 | 0.37134 | 0.32092 | 67,463.00 |
| 18 Mar 2024 | 0.36057 | -0.01077 | -2.90% | 0.36786 | 0.36786 | 0.35125 | 2,889.00 |
| 17 Mar 2024 | 0.37134 | 0.01014 | 2.81% | 0.3612 | 0.37409 | 0.3304 | 535,458.00 |
| 16 Mar 2024 | 0.3612 | -0.02269 | -5.91% | 0.39577 | 0.39989 | 0.352 | 660,526.00 |
| 15 Mar 2024 | 0.38389 | -0.02048 | -5.06% | 0.41735 | 0.43639 | 0.3536 | 2,233,719.00 |
| 14 Mar 2024 | 0.40437 | -0.02503 | -5.83% | 0.43008 | 0.43008 | 0.391 | 273,126.00 |
| 13 Mar 2024 | 0.4294 | 0.01618 | 3.92% | 0.37068 | 0.43948 | 0.37068 | 21,750.00 |
| 12 Mar 2024 | 0.41322 | -0.00916 | -2.17% | 0.41198 | 0.4211 | 0.40983 | 88,389.00 |
| 11 Mar 2024 | 0.42238 | 0.0517 | 13.95% | 0.3631 | 0.49405 | 0.34658 | 17,281,816.00 |
| 10 Mar 2024 | 0.37068 | 0.01163 | 3.24% | 0.35924 | 0.38048 | 0.35193 | 1,878,298.00 |
| 09 Mar 2024 | 0.35905 | 0.01069 | 3.07% | 0.34874 | 0.36215 | 0.34269 | 467,398.00 |
| 08 Mar 2024 | 0.34836 | 0.01315 | 3.92% | 0.1659 | 0.35547 | 0.1659 | 690,843.00 |
| 07 Mar 2024 | 0.33521 | 0.00226 | 0.68% | 0.33521 | 0.33521 | 0.33521 | 0.00 |
| 06 Mar 2024 | 0.33295 | 0.01103 | 3.43% | 0.32037 | 0.33643 | 0.3111 | 447,194.00 |
| 05 Mar 2024 | 0.32192 | -0.03223 | -9.10% | 0.34629 | 0.36164 | 0.280 | 1,919,925.00 |
| 04 Mar 2024 | 0.35415 | -0.00262 | -0.73% | 0.35264 | 0.35595 | 0.34638 | 25,733.00 |
| 03 Mar 2024 | 0.35677 | 0.01063 | 3.07% | 0.34629 | 0.3633 | 0.34629 | 16,026.00 |
| 02 Mar 2024 | 0.34614 | 0.0013 | 0.38% | 0.34629 | 0.35338 | 0.3385 | 219,957.00 |
| 01 Mar 2024 | 0.34484 | 0.01139 | 3.42% | 0.32684 | 0.354 | 0.32683 | 878,094.00 |
| 29 Feb 2024 | 0.33345 | 0.00562 | 1.71% | 0.32684 | 0.33634 | 0.31666 | 881,031.00 |
| 28 Feb 2024 | 0.32783 | 0.0021 | 0.64% | 0.32684 | 0.32809 | 0.325 | 14,585.00 |
| 27 Feb 2024 | 0.32573 | 0.00073 | 0.22% | 0.31984 | 0.33231 | 0.31871 | 541,780.00 |
| 26 Feb 2024 | 0.325 | -0.00126 | -0.39% | 0.33061 | 0.33061 | 0.325 | 16,243.00 |
| 25 Feb 2024 | 0.32626 | 0.00973 | 3.07% | 0.32409 | 0.3416 | 0.32409 | 157,723.00 |
| 24 Feb 2024 | 0.31653 | -0.00424 | -1.32% | 0.31984 | 0.3205 | 0.31653 | 1,464.00 |
| 23 Feb 2024 | 0.32077 | 0.00079 | 0.25% | 0.31984 | 0.32077 | 0.31862 | 9,707.00 |
| 22 Feb 2024 | 0.31998 | -0.01225 | -3.69% | 0.31659 | 0.32644 | 0.31423 | 656,330.00 |
| 21 Feb 2024 | 0.33223 | -0.00362 | -1.08% | 0.31659 | 0.3398 | 0.31659 | 60,534.00 |
| 20 Feb 2024 | 0.33585 | 0.01081 | 3.33% | 0.31659 | 0.34011 | 0.31659 | 301,183.00 |
| 19 Feb 2024 | 0.32504 | 0.01214 | 3.88% | 0.3231 | 0.32504 | 0.32008 | 0.00 |
| 18 Feb 2024 | 0.3129 | -0.00369 | -1.17% | 0.31659 | 0.31659 | 0.1659 | 8,134.00 |
| 17 Feb 2024 | 0.31659 | -0.00718 | -2.22% | 0.32391 | 0.32391 | 0.30782 | 604,296.00 |
| 16 Feb 2024 | 0.32377 | -0.00562 | -1.71% | 0.3298 | 0.33152 | 0.31433 | 1,041,468.00 |
| 15 Feb 2024 | 0.32939 | -0.00564 | -1.68% | 0.33767 | 0.3471 | 0.32309 | 2,047,311.00 |
| 14 Feb 2024 | 0.33503 | -0.00663 | -1.94% | 0.34118 | 0.34118 | 0.32935 | 1,190,124.00 |
| 13 Feb 2024 | 0.34166 | -0.00666 | -1.91% | 0.28317 | 0.36828 | 0.28317 | 3,807,636.00 |
| 12 Feb 2024 | 0.34832 | 0.06482 | 22.86% | 0.36295 | 0.36588 | 0.34584 | 466,663.00 |
| 11 Feb 2024 | 0.2835 | 0.00031 | 0.11% | 0.28317 | 0.28429 | 0.28273 | 389.00 |
| 10 Feb 2024 | 0.28319 | 0.0044 | 1.58% | 0.27753 | 0.28492 | 0.275 | 508,868.00 |
| 09 Feb 2024 | 0.27879 | 0.00067 | 0.24% | 0.27753 | 0.2788 | 0.27737 | 3,074.00 |
| 08 Feb 2024 | 0.27812 | -0.0002 | -0.07% | 0.27908 | 0.28159 | 0.27532 | 164,231.00 |
| 07 Feb 2024 | 0.27832 | -0.00076 | -0.27% | 0.27907 | 0.27907 | 0.27832 | 1,809.00 |
| 06 Feb 2024 | 0.27908 | -0.00083 | -0.30% | 0.27926 | 0.28101 | 0.276 | 223,192.00 |
| 05 Feb 2024 | 0.27991 | 0.00384 | 1.39% | 0.27678 | 0.28179 | 0.273 | 42,271.00 |
| 04 Feb 2024 | 0.27607 | -0.00504 | -1.79% | 0.28111 | 0.28111 | 0.27486 | 328,830.00 |
| 03 Feb 2024 | 0.28111 | -0.00294 | -1.04% | 0.28405 | 0.2862 | 0.1659 | 146,519.00 |
| 02 Feb 2024 | 0.28405 | -0.00178 | -0.62% | 0.28624 | 0.28624 | 0.280 | 493,254.00 |
| 01 Feb 2024 | 0.28583 | 0.00575 | 2.05% | 0.28008 | 0.300 | 0.27262 | 977,540.00 |
| 31 Ene 2024 | 0.28008 | -0.00909 | -3.14% | 0.28881 | 0.2895 | 0.1659 | 259,020.00 |
| 30 Ene 2024 | 0.28917 | -0.00649 | -2.20% | 0.29566 | 0.30081 | 0.28837 | 445,764.00 |
| 29 Ene 2024 | 0.29566 | 0.00493 | 1.70% | 0.28923 | 0.29702 | 0.28585 | 399,019.00 |
| 28 Ene 2024 | 0.29073 | -0.00651 | -2.19% | 0.29784 | 0.29935 | 0.28657 | 320,735.00 |
| 27 Ene 2024 | 0.29724 | 0.00437 | 1.49% | 0.29287 | 0.30043 | 0.29039 | 698,845.00 |
