Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SNXEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1.60 | 0.070 | 4.58% | 1.53 | 1.63 | 1.51 | 20,360.00 |
| 25 Jul 2024 | 1.53 | -0.020 | -1.29% | 1.58 | 1.60 | 1.48 | 39,996.00 |
| 24 Jul 2024 | 1.55 | -0.080 | -4.91% | 1.63 | 1.75 | 1.55 | 31,122.00 |
| 23 Jul 2024 | 1.63 | -0.040 | -2.40% | 1.67 | 1.75 | 1.61 | 49,322.00 |
| 22 Jul 2024 | 1.67 | -0.080 | -4.57% | 1.76 | 1.76 | 1.66 | 44,997.00 |
| 21 Jul 2024 | 1.75 | 0.020 | 1.16% | 1.73 | 1.76 | 1.66 | 78,093.00 |
| 20 Jul 2024 | 1.73 | -0.080 | -4.42% | 1.81 | 1.83 | 1.68 | 38,693.00 |
| 19 Jul 2024 | 1.81 | 0.050 | 2.84% | 1.76 | 1.82 | 1.73 | 14,009.00 |
| 18 Jul 2024 | 1.76 | -0.010 | -0.56% | 1.76 | 1.87 | 1.71 | 45,362.00 |
| 17 Jul 2024 | 1.77 | 0.030 | 1.72% | 1.75 | 1.80 | 1.74 | 26,776.00 |
| 16 Jul 2024 | 1.74 | -0.020 | -1.14% | 1.77 | 1.79 | 1.67 | 35,181.00 |
| 15 Jul 2024 | 1.76 | 0.070 | 4.14% | 1.69 | 1.81 | 1.69 | 118,555.00 |
| 14 Jul 2024 | 1.69 | 0.130 | 8.33% | 1.50 | 1.72 | 1.50 | 107,114.00 |
| 13 Jul 2024 | 1.56 | 0.030 | 1.96% | 1.50 | 1.57 | 1.50 | 31,636.00 |
| 12 Jul 2024 | 1.53 | 0.030 | 2.00% | 1.49 | 1.56 | 1.48 | 44,551.00 |
| 11 Jul 2024 | 1.50 | -0.010 | -0.66% | 1.51 | 1.59 | 1.49 | 65,043.00 |
| 10 Jul 2024 | 1.51 | -0.020 | -1.31% | 1.52 | 1.56 | 1.50 | 43,415.00 |
| 09 Jul 2024 | 1.53 | 0.060 | 4.08% | 1.43 | 1.54 | 1.43 | 26,880.00 |
| 08 Jul 2024 | 1.47 | 0.040 | 2.80% | 1.38 | 1.51 | 1.37 | 38,155.00 |
| 07 Jul 2024 | 1.43 | -0.120 | -7.74% | 1.52 | 1.59 | 1.42 | 37,439.00 |
| 06 Jul 2024 | 1.55 | 0.140 | 9.93% | 1.41 | 1.55 | 1.41 | 35,724.00 |
| 05 Jul 2024 | 1.41 | -0.120 | -7.84% | 1.52 | 1.52 | 1.26 | 137,904.00 |
| 04 Jul 2024 | 1.53 | -0.200 | -11.56% | 1.73 | 1.85 | 1.52 | 64,623.00 |
| 03 Jul 2024 | 1.73 | -0.110 | -5.98% | 1.84 | 1.85 | 1.70 | 32,558.00 |
| 02 Jul 2024 | 1.84 | -0.010 | -0.54% | 1.85 | 1.87 | 1.81 | 6,079.00 |
| 01 Jul 2024 | 1.85 | -0.010 | -0.54% | 1.86 | 1.92 | 1.80 | 19,271.00 |
| 30 Jun 2024 | 1.86 | 0.080 | 4.49% | 1.79 | 1.86 | 1.76 | 19,022.00 |
| 29 Jun 2024 | 1.78 | -0.050 | -2.73% | 1.90 | 1.90 | 1.77 | 24,982.00 |
| 28 Jun 2024 | 1.83 | -0.060 | -3.17% | 1.89 | 1.96 | 1.82 | 19,655.00 |
| 27 Jun 2024 | 1.89 | 0.030 | 1.61% | 1.86 | 2.00 | 1.81 | 25,815.00 |
| 26 Jun 2024 | 1.86 | -0.030 | -1.59% | 1.88 | 1.91 | 1.83 | 33,592.00 |
| 25 Jun 2024 | 1.89 | 0.020 | 1.07% | 1.82 | 1.94 | 1.82 | 33,708.00 |
| 24 Jun 2024 | 1.87 | 0.050 | 2.75% | 1.82 | 1.87 | 1.72 | 83,379.00 |
| 23 Jun 2024 | 1.82 | -0.030 | -1.62% | 1.85 | 1.92 | 1.82 | 14,164.00 |
| 22 Jun 2024 | 1.85 | -0.030 | -1.60% | 1.87 | 1.90 | 1.80 | 10,094.00 |
| 21 Jun 2024 | 1.88 | 0.020 | 1.08% | 1.83 | 1.93 | 1.83 | 21,422.00 |
| 20 Jun 2024 | 1.86 | 0.020 | 1.09% | 1.78 | 1.93 | 1.78 | 17,743.00 |
| 19 Jun 2024 | 1.84 | 0.060 | 3.37% | 1.78 | 2.05 | 1.76 | 40,612.00 |
| 18 Jun 2024 | 1.78 | -0.110 | -5.82% | 1.89 | 1.90 | 1.64 | 141,401.00 |
| 17 Jun 2024 | 1.89 | -0.160 | -7.80% | 2.06 | 2.10 | 1.82 | 43,166.00 |
| 16 Jun 2024 | 2.05 | 0.020 | 0.99% | 2.03 | 2.07 | 2.01 | 13,407.00 |
| 15 Jun 2024 | 2.03 | 0.040 | 2.01% | 1.99 | 2.08 | 1.99 | 56,112.00 |
| 14 Jun 2024 | 1.99 | -0.060 | -2.93% | 2.17 | 2.17 | 1.92 | 54,167.00 |
| 13 Jun 2024 | 2.05 | -0.120 | -5.53% | 2.17 | 2.17 | 2.01 | 46,059.00 |
| 12 Jun 2024 | 2.17 | 0.080 | 3.83% | 2.09 | 2.31 | 2.04 | 52,079.00 |
| 11 Jun 2024 | 2.09 | -0.110 | -5.00% | 2.20 | 2.30 | 2.05 | 83,500.00 |
| 10 Jun 2024 | 2.20 | -0.050 | -2.22% | 2.25 | 2.37 | 2.20 | 7,966.00 |
| 09 Jun 2024 | 2.25 | 0.030 | 1.35% | 2.23 | 2.32 | 2.20 | 15,526.00 |
| 08 Jun 2024 | 2.22 | -0.110 | -4.72% | 2.33 | 2.35 | 2.20 | 54,815.00 |
| 07 Jun 2024 | 2.33 | -0.190 | -7.54% | 2.52 | 2.57 | 2.11 | 90,712.00 |
| 06 Jun 2024 | 2.52 | -0.050 | -1.95% | 2.41 | 2.58 | 2.41 | 14,389.00 |
| 05 Jun 2024 | 2.57 | 0.060 | 2.39% | 2.41 | 2.60 | 2.40 | 21,890.00 |
| 04 Jun 2024 | 2.51 | 0.110 | 4.58% | 2.41 | 2.53 | 2.40 | 15,501.00 |
| 03 Jun 2024 | 2.40 | -0.130 | -5.14% | 2.50 | 2.60 | 2.40 | 39,330.00 |
| 02 Jun 2024 | 2.53 | -0.130 | -4.89% | 2.66 | 2.69 | 2.50 | 26,984.00 |
| 01 Jun 2024 | 2.66 | 0.040 | 1.53% | 2.63 | 2.76 | 2.61 | 23,791.00 |
| 31 May 2024 | 2.62 | 0.050 | 1.95% | 2.57 | 2.71 | 2.48 | 17,501.00 |
| 30 May 2024 | 2.57 | -0.090 | -3.38% | 2.86 | 2.86 | 2.43 | 23,590.00 |
| 29 May 2024 | 2.66 | -0.090 | -3.27% | 2.86 | 2.86 | 2.65 | 24,490.00 |
| 28 May 2024 | 2.75 | -0.110 | -3.85% | 2.86 | 2.88 | 2.70 | 13,127.00 |
| 27 May 2024 | 2.86 | 0.060 | 2.14% | 2.77 | 3.07 | 2.76 | 43,866.00 |
| 26 May 2024 | 2.80 | 0.100 | 3.70% | 2.70 | 2.82 | 2.65 | 40,309.00 |
| 25 May 2024 | 2.70 | 0.040 | 1.50% | 2.66 | 2.84 | 2.64 | 36,577.00 |
| 24 May 2024 | 2.66 | 0.010 | 0.38% | 2.65 | 2.75 | 2.54 | 27,181.00 |
| 23 May 2024 | 2.65 | 0.010 | 0.38% | 2.64 | 2.74 | 2.48 | 74,619.00 |
| 22 May 2024 | 2.64 | -0.040 | -1.49% | 2.68 | 2.69 | 2.57 | 13,534.00 |
| 21 May 2024 | 2.68 | 0.00 | 0.00% | 2.69 | 2.79 | 2.57 | 66,809.00 |
| 20 May 2024 | 2.68 | 0.330 | 14.04% | 2.35 | 2.94 | 2.28 | 47,207.00 |
| 19 May 2024 | 2.35 | -0.120 | -4.86% | 2.34 | 2.48 | 2.34 | 11,180.00 |
| 18 May 2024 | 2.47 | 0.010 | 0.41% | 2.34 | 2.50 | 2.34 | 12,168.00 |
| 17 May 2024 | 2.46 | 0.120 | 5.13% | 2.34 | 2.57 | 2.34 | 37,213.00 |
| 16 May 2024 | 2.34 | -0.020 | -0.85% | 2.36 | 2.42 | 2.29 | 33,563.00 |
| 15 May 2024 | 2.36 | 0.190 | 8.76% | 2.17 | 2.44 | 2.16 | 34,131.00 |
| 14 May 2024 | 2.17 | -0.080 | -3.56% | 2.25 | 2.27 | 2.15 | 30,423.00 |
| 13 May 2024 | 2.25 | -0.110 | -4.66% | 2.30 | 2.40 | 2.23 | 38,910.00 |
| 12 May 2024 | 2.36 | -0.020 | -0.84% | 2.46 | 2.46 | 2.35 | 6,984.00 |
| 11 May 2024 | 2.38 | -0.020 | -0.83% | 2.40 | 2.60 | 2.38 | 3,241.00 |
| 10 May 2024 | 2.40 | -0.060 | -2.44% | 2.46 | 2.54 | 2.38 | 17,463.00 |
| 09 May 2024 | 2.46 | 0.090 | 3.80% | 2.58 | 2.58 | 2.33 | 8,650.00 |
| 08 May 2024 | 2.37 | -0.080 | -3.27% | 2.44 | 2.57 | 2.36 | 26,981.00 |
| 07 May 2024 | 2.45 | -0.130 | -5.04% | 2.58 | 2.63 | 2.41 | 19,459.00 |
| 06 May 2024 | 2.58 | -0.060 | -2.27% | 2.62 | 2.75 | 2.56 | 23,090.00 |
| 05 May 2024 | 2.64 | 0.020 | 0.76% | 2.64 | 2.67 | 2.57 | 15,648.00 |
| 04 May 2024 | 2.62 | -0.030 | -1.13% | 2.63 | 2.68 | 2.61 | 5,717.00 |
| 03 May 2024 | 2.65 | 0.170 | 6.85% | 2.47 | 2.65 | 2.46 | 23,527.00 |
| 02 May 2024 | 2.48 | 0.00 | 0.00% | 2.47 | 2.64 | 2.39 | 23,093.00 |
| 01 May 2024 | 2.48 | -0.010 | -0.40% | 2.49 | 2.65 | 2.28 | 13,643.00 |
| 30 Abr 2024 | 2.49 | -0.220 | -8.12% | 2.75 | 2.75 | 2.40 | 47,971.00 |
| 29 Abr 2024 | 2.71 | -0.040 | -1.45% | 2.82 | 2.92 | 2.63 | 17,512.00 |
| 28 Abr 2024 | 2.75 | -0.010 | -0.36% | 2.76 | 2.83 | 2.69 | 16,799.00 |
| 27 Abr 2024 | 2.76 | 0.070 | 2.60% | 2.69 | 2.91 | 2.59 | 13,605.00 |
