Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RVNEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 0.028278 | -0.000201 | -0.71% | 0.028479 | 0.028479 | 0.027796 | 219,234.00 |
| 06 May 2024 | 0.028479 | -0.00025 | -0.87% | 0.028943 | 0.029839 | 0.028243 | 1,453,172.00 |
| 05 May 2024 | 0.028729 | 0.000186 | 0.65% | 0.028578 | 0.029319 | 0.027809 | 3,126,499.00 |
| 04 May 2024 | 0.028543 | -0.00009 | -0.31% | 0.028578 | 0.028644 | 0.028543 | 43,004.00 |
| 03 May 2024 | 0.028633 | 0.002432 | 9.28% | 0.026886 | 0.028712 | 0.026673 | 6,215,075.00 |
| 02 May 2024 | 0.026201 | -0.000601 | -2.24% | 0.026886 | 0.026886 | 0.025758 | 128,582.00 |
| 01 May 2024 | 0.026802 | -0.000084 | -0.31% | 0.026886 | 0.026886 | 0.026802 | 999.00 |
| 30 Abr 2024 | 0.026886 | -0.001021 | -3.66% | 0.028837 | 0.028876 | 0.025839 | 2,609,646.00 |
| 29 Abr 2024 | 0.027907 | -0.00093 | -3.23% | 0.030861 | 0.031292 | 0.027699 | 708,834.00 |
| 28 Abr 2024 | 0.028837 | -0.000964 | -3.23% | 0.030499 | 0.03062 | 0.028705 | 1,353,871.00 |
| 27 Abr 2024 | 0.029801 | -0.000731 | -2.39% | 0.030499 | 0.03084 | 0.029258 | 694,054.00 |
| 26 Abr 2024 | 0.030532 | 0.000115 | 0.38% | 0.02959 | 0.031873 | 0.02959 | 974,254.00 |
| 25 Abr 2024 | 0.030417 | -0.001091 | -3.46% | 0.02959 | 0.030995 | 0.02942 | 262,485.00 |
| 24 Abr 2024 | 0.031508 | -0.00106 | -3.25% | 0.030861 | 0.033988 | 0.030861 | 10,201,746.00 |
| 23 Abr 2024 | 0.032568 | 0.002938 | 9.92% | 0.02959 | 0.032609 | 0.02959 | 497,906.00 |
| 22 Abr 2024 | 0.02963 | 0.00004 | 0.14% | 0.02959 | 0.03007 | 0.02959 | 21,988.00 |
| 21 Abr 2024 | 0.02959 | 0.000491 | 1.69% | 0.030674 | 0.030674 | 0.029104 | 6,397,203.00 |
| 20 Abr 2024 | 0.029099 | 0.000274 | 0.95% | 0.028741 | 0.029099 | 0.02848 | 14,305.00 |
| 19 Abr 2024 | 0.028825 | 0.002265 | 8.53% | 0.028489 | 0.029756 | 0.025839 | 11,032,658.00 |
| 18 Abr 2024 | 0.02656 | 0.000201 | 0.76% | 0.026359 | 0.02656 | 0.025716 | 53,742.00 |
| 17 Abr 2024 | 0.026359 | -0.001896 | -6.71% | 0.028062 | 0.028774 | 0.02576 | 9,068,777.00 |
| 16 Abr 2024 | 0.028255 | 0.000368 | 1.32% | 0.027887 | 0.02847 | 0.026269 | 2,128,485.00 |
| 15 Abr 2024 | 0.027887 | -0.002121 | -7.07% | 0.029433 | 0.030741 | 0.0266 | 4,600,589.00 |
| 14 Abr 2024 | 0.030008 | 0.001935 | 6.89% | 0.027891 | 0.030489 | 0.026754 | 4,668,209.00 |
| 13 Abr 2024 | 0.028073 | -0.003005 | -9.67% | 0.030928 | 0.033268 | 0.024673 | 10,203,695.00 |
| 12 Abr 2024 | 0.031078 | -0.006188 | -16.60% | 0.039065 | 0.039065 | 0.027566 | 17,687,960.00 |
| 11 Abr 2024 | 0.037266 | -0.001799 | -4.61% | 0.039065 | 0.040414 | 0.037089 | 10,054,515.00 |
| 10 Abr 2024 | 0.039065 | 0.001122 | 2.96% | 0.037927 | 0.039769 | 0.035048 | 5,394,428.00 |
| 09 Abr 2024 | 0.037943 | -0.000937 | -2.41% | 0.038755 | 0.039753 | 0.03675 | 4,056,988.00 |
| 08 Abr 2024 | 0.03888 | 0.001878 | 5.08% | 0.037 | 0.040414 | 0.035919 | 10,316,756.00 |
| 07 Abr 2024 | 0.037002 | -0.000442 | -1.18% | 0.037164 | 0.038388 | 0.036328 | 2,730,374.00 |
| 06 Abr 2024 | 0.037444 | 0.000495 | 1.34% | 0.036919 | 0.037878 | 0.036488 | 883,491.00 |
| 05 Abr 2024 | 0.036949 | 0.001128 | 3.15% | 0.036463 | 0.037811 | 0.034415 | 12,265,193.00 |
| 04 Abr 2024 | 0.035821 | -0.000735 | -2.01% | 0.036463 | 0.039397 | 0.035779 | 8,610,297.00 |
| 03 Abr 2024 | 0.036556 | -0.004776 | -11.56% | 0.041214 | 0.041506 | 0.03563 | 24,105,191.00 |
| 02 Abr 2024 | 0.041332 | -0.003501 | -7.81% | 0.044755 | 0.045834 | 0.040449 | 37,902,484.00 |
| 01 Abr 2024 | 0.044833 | -0.008394 | -15.77% | 0.046154 | 0.04881 | 0.042191 | 59,269,549.00 |
| 31 Mar 2024 | 0.053227 | -0.001014 | -1.87% | 0.054058 | 0.0555 | 0.053127 | 4,656,734.00 |
| 30 Mar 2024 | 0.054241 | 0.018336 | 51.07% | 0.041282 | 0.056399 | 0.039805 | 197,021,258.00 |
| 29 Mar 2024 | 0.035905 | 0.003115 | 9.50% | 0.033288 | 0.0368 | 0.032764 | 8,518,158.00 |
| 28 Mar 2024 | 0.03279 | 0.0012 | 3.80% | 0.03151 | 0.034195 | 0.031155 | 31,481,376.00 |
| 27 Mar 2024 | 0.03159 | 0.004432 | 16.32% | 0.035685 | 0.03578 | 0.030712 | 92,978,030.00 |
| 26 Mar 2024 | 0.027158 | 0.000538 | 2.02% | 0.02662 | 0.027269 | 0.02662 | 218,600.00 |
| 25 Mar 2024 | 0.02662 | 0.002579 | 10.73% | 0.025 | 0.027118 | 0.024852 | 7,490,394.00 |
| 24 Mar 2024 | 0.024041 | -0.000059 | -0.24% | 0.0241 | 0.024213 | 0.02401 | 25,346.00 |
| 23 Mar 2024 | 0.0241 | 0.000079 | 0.33% | 0.024175 | 0.024599 | 0.0241 | 165,961.00 |
| 22 Mar 2024 | 0.024021 | -0.000154 | -0.64% | 0.024175 | 0.0245 | 0.024021 | 6,110.00 |
| 21 Mar 2024 | 0.024175 | 0.000614 | 2.61% | 0.023561 | 0.024655 | 0.023326 | 2,925,384.00 |
| 20 Mar 2024 | 0.023561 | 0.001119 | 4.99% | 0.025198 | 0.025198 | 0.020679 | 2,574,676.00 |
| 19 Mar 2024 | 0.022442 | -0.002638 | -10.52% | 0.025198 | 0.025198 | 0.022311 | 603,835.00 |
| 18 Mar 2024 | 0.02508 | -0.000118 | -0.47% | 0.02508 | 0.025136 | 0.024577 | 90,917.00 |
| 17 Mar 2024 | 0.025198 | 0.000587 | 2.39% | 0.024636 | 0.025736 | 0.022855 | 4,305,043.00 |
| 16 Mar 2024 | 0.024611 | -0.002249 | -8.37% | 0.02686 | 0.027029 | 0.02398 | 12,165,846.00 |
| 15 Mar 2024 | 0.02686 | -0.001963 | -6.81% | 0.0288 | 0.028937 | 0.02445 | 27,110,439.00 |
| 14 Mar 2024 | 0.028823 | -0.0014 | -4.63% | 0.029699 | 0.030516 | 0.028126 | 10,611,405.00 |
| 13 Mar 2024 | 0.030223 | -0.000462 | -1.51% | 0.026447 | 0.030223 | 0.026447 | 152,515.00 |
| 12 Mar 2024 | 0.030685 | -0.000331 | -1.07% | 0.030695 | 0.030912 | 0.030324 | 1,068,668.00 |
| 11 Mar 2024 | 0.031016 | 0.004436 | 16.69% | 0.026531 | 0.031694 | 0.025225 | 107,042,187.00 |
| 10 Mar 2024 | 0.02658 | 0.001012 | 3.96% | 0.02564 | 0.027171 | 0.025259 | 13,363,183.00 |
| 09 Mar 2024 | 0.025568 | -0.00011 | -0.43% | 0.025811 | 0.026115 | 0.025435 | 4,269,219.00 |
| 08 Mar 2024 | 0.025678 | 0.000099 | 0.39% | 0.025442 | 0.025972 | 0.024217 | 5,908,804.00 |
| 07 Mar 2024 | 0.025579 | 0.000278 | 1.10% | 0.025442 | 0.025579 | 0.0254 | 1,648.00 |
| 06 Mar 2024 | 0.025301 | 0.001127 | 4.66% | 0.024154 | 0.025619 | 0.023344 | 22,927,353.00 |
| 05 Mar 2024 | 0.024174 | -0.001894 | -7.27% | 0.026236 | 0.027845 | 0.021841 | 48,900,872.00 |
| 04 Mar 2024 | 0.026068 | -0.000926 | -3.43% | 0.025899 | 0.026327 | 0.025625 | 697,257.00 |
| 03 Mar 2024 | 0.026994 | 0.001948 | 7.78% | 0.024838 | 0.02707 | 0.024838 | 101,105.00 |
| 02 Mar 2024 | 0.025046 | 0.000233 | 0.94% | 0.024838 | 0.025181 | 0.0247 | 855,493.00 |
| 01 Mar 2024 | 0.024813 | -0.000024 | -0.10% | 0.023456 | 0.024902 | 0.023456 | 6,118,870.00 |
| 29 Feb 2024 | 0.024837 | 0.001085 | 4.57% | 0.023456 | 0.025141 | 0.023292 | 11,028,824.00 |
| 28 Feb 2024 | 0.023752 | 0.000296 | 1.26% | 0.023456 | 0.023847 | 0.023456 | 558,061.00 |
| 27 Feb 2024 | 0.023456 | 0.000077 | 0.33% | 0.020727 | 0.02517 | 0.020727 | 17,860,081.00 |
| 26 Feb 2024 | 0.023379 | 0.001233 | 5.57% | 0.023446 | 0.023913 | 0.023379 | 229,227.00 |
| 25 Feb 2024 | 0.022146 | 0.001378 | 6.64% | 0.020727 | 0.022261 | 0.020727 | 86,834.00 |
| 24 Feb 2024 | 0.020768 | -0.000153 | -0.73% | 0.020727 | 0.021059 | 0.020727 | 176,748.00 |
| 23 Feb 2024 | 0.020921 | 0.000194 | 0.94% | 0.020727 | 0.020921 | 0.020684 | 125,218.00 |
| 22 Feb 2024 | 0.020727 | 0.000091 | 0.44% | 0.019813 | 0.021707 | 0.019617 | 26,041,329.00 |
| 21 Feb 2024 | 0.020636 | -0.000314 | -1.50% | 0.019813 | 0.020756 | 0.019813 | 154,421.00 |
| 20 Feb 2024 | 0.02095 | -0.000132 | -0.63% | 0.021388 | 0.021388 | 0.020876 | 227,371.00 |
| 19 Feb 2024 | 0.021082 | 0.001369 | 6.94% | 0.021526 | 0.021531 | 0.021082 | 689,255.00 |
| 18 Feb 2024 | 0.019713 | 0.00000500 | 0.03% | 0.019813 | 0.019813 | 0.019662 | 163,843.00 |
| 17 Feb 2024 | 0.019708 | -0.000041 | -0.21% | 0.019749 | 0.019749 | 0.018903 | 3,132,462.00 |
| 16 Feb 2024 | 0.019749 | 0.00000800 | 0.04% | 0.019685 | 0.020178 | 0.019287 | 2,246,625.00 |
| 15 Feb 2024 | 0.019741 | 0.000752 | 3.96% | 0.018989 | 0.019887 | 0.018989 | 5,355,962.00 |
| 14 Feb 2024 | 0.018989 | 0.000396 | 2.13% | 0.018593 | 0.019132 | 0.018457 | 980,746.00 |
| 13 Feb 2024 | 0.018593 | 0.000313 | 1.71% | 0.018308 | 0.018707 | 0.017956 | 2,044,112.00 |
| 12 Feb 2024 | 0.01828 | -0.000162 | -0.88% | 0.018101 | 0.01828 | 0.018101 | 141,864.00 |
| 11 Feb 2024 | 0.018442 | 0.000134 | 0.73% | 0.018308 | 0.018524 | 0.018272 | 997,816.00 |
| 10 Feb 2024 | 0.018308 | 0.001111 | 6.46% | 0.018683 | 0.018801 | 0.017749 | 13,855,157.00 |
| 09 Feb 2024 | 0.017197 | 0.000048 | 0.28% | 0.017164 | 0.017197 | 0.017164 | 328.00 |
| 08 Feb 2024 | 0.017149 | 0.000843 | 5.17% | 0.016251 | 0.017247 | 0.016251 | 1,162,121.00 |
