SYMEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
19 May 2024 | 0.08402 | -0.001066 | -1.25% | 0.08496 | 0.085867 | 0.083727 | 0.00 |
18 May 2024 | 0.085085 | 0.000078 | 0.09% | 0.085044 | 0.085577 | 0.084691 | 0.00 |
17 May 2024 | 0.085007 | 0.002116 | 2.55% | 0.082923 | 0.085527 | 0.082808 | 0.00 |
16 May 2024 | 0.082892 | -0.001066 | -1.27% | 0.084051 | 0.084433 | 0.081424 | 0.00 |
15 May 2024 | 0.083958 | 0.005362 | 6.82% | 0.078628 | 0.084102 | 0.078307 | 0.00 |
14 May 2024 | 0.078596 | -0.001812 | -2.25% | 0.080407 | 0.080686 | 0.077971 | 0.00 |
13 May 2024 | 0.080407 | 0.001577 | 2.00% | 0.080103 | 0.081009 | 0.032514 | 0.00 |
12 May 2024 | 0.078831 | 0.000883 | 1.13% | 0.078011 | 0.079183 | 0.077812 | 0.00 |
11 May 2024 | 0.077947 | -0.00029 | -0.37% | 0.078044 | 0.078779 | 0.07766 | 0.00 |
10 May 2024 | 0.078238 | -0.00244 | -3.02% | 0.080733 | 0.081239 | 0.077259 | 0.00 |
09 May 2024 | 0.080677 | 0.002312 | 2.95% | 0.078585 | 0.081055 | 0.078051 | 0.00 |
08 May 2024 | 0.078366 | -0.001774 | -2.21% | 0.080103 | 0.080886 | 0.078195 | 0.00 |
07 May 2024 | 0.08014 | -0.000852 | -1.05% | 0.081055 | 0.082525 | 0.079985 | 0.00 |
06 May 2024 | 0.080992 | -0.001104 | -1.34% | 0.082146 | 0.084831 | 0.078014 | 0.00 |
05 May 2024 | 0.082096 | 0.000191 | 0.23% | 0.082063 | 0.082718 | 0.080743 | 0.00 |
04 May 2024 | 0.081904 | 0.001158 | 1.43% | 0.080713 | 0.082554 | 0.080365 | 0.00 |
03 May 2024 | 0.080746 | 0.004649 | 6.11% | 0.076079 | 0.081273 | 0.075681 | 0.00 |
02 May 2024 | 0.076097 | 0.000869 | 1.16% | 0.075213 | 0.07667 | 0.073432 | 0.00 |
01 May 2024 | 0.075228 | -0.003553 | -4.51% | 0.078448 | 0.078599 | 0.07328 | 0.00 |
30 Abr 2024 | 0.078782 | -0.003394 | -4.13% | 0.082143 | 0.083251 | 0.076624 | 0.00 |
29 Abr 2024 | 0.082176 | 0.000948 | 1.17% | 0.082146 | 0.084831 | 0.032514 | 0.00 |
28 Abr 2024 | 0.081228 | -0.00067 | -0.82% | 0.081997 | 0.08298 | 0.081039 | 0.00 |
27 Abr 2024 | 0.081898 | -0.000467 | -0.57% | 0.082301 | 0.08239 | 0.080769 | 0.00 |
26 Abr 2024 | 0.082365 | -0.000625 | -0.75% | 0.083016 | 0.083481 | 0.081827 | 0.00 |
25 Abr 2024 | 0.082991 | 0.000018 | 0.02% | 0.082936 | 0.083956 | 0.081089 | 0.00 |
24 Abr 2024 | 0.082973 | -0.002636 | -3.08% | 0.085839 | 0.086491 | 0.08205 | 0.00 |
23 Abr 2024 | 0.085609 | -0.001027 | -1.19% | 0.086527 | 0.086986 | 0.085159 | 0.00 |
22 Abr 2024 | 0.086636 | 0.002326 | 2.76% | 0.082146 | 0.08708 | 0.032514 | 0.00 |
21 Abr 2024 | 0.08431 | 0.000093 | 0.11% | 0.084012 | 0.085288 | 0.083358 | 0.00 |
20 Abr 2024 | 0.084217 | 0.00118 | 1.42% | 0.082553 | 0.084844 | 0.081889 | 0.00 |
19 Abr 2024 | 0.083037 | 0.000657 | 0.80% | 0.082146 | 0.084831 | 0.078014 | 0.00 |
18 Abr 2024 | 0.08238 | 0.002959 | 3.73% | 0.079503 | 0.082916 | 0.078653 | 0.00 |
17 Abr 2024 | 0.079421 | -0.003385 | -4.09% | 0.082963 | 0.083802 | 0.077508 | 0.00 |
16 Abr 2024 | 0.082806 | 0.000415 | 0.50% | 0.082466 | 0.083505 | 0.080208 | 0.00 |
15 Abr 2024 | 0.082391 | -0.0028 | -3.29% | 0.087943 | 0.088429 | 0.081413 | 0.00 |
14 Abr 2024 | 0.085191 | 0.000097 | 0.11% | 0.083919 | 0.08695 | 0.081371 | 0.00 |
13 Abr 2024 | 0.085094 | -0.002239 | -2.56% | 0.087433 | 0.088764 | 0.080888 | 0.00 |
12 Abr 2024 | 0.087333 | -0.002804 | -3.11% | 0.090222 | 0.091817 | 0.085482 | 0.00 |
11 Abr 2024 | 0.090137 | -0.000479 | -0.53% | 0.090445 | 0.091486 | 0.089575 | 0.00 |
10 Abr 2024 | 0.090616 | 0.002597 | 2.95% | 0.087943 | 0.091296 | 0.086311 | 0.00 |
09 Abr 2024 | 0.088019 | -0.002915 | -3.21% | 0.09096 | 0.091071 | 0.086914 | 0.00 |
08 Abr 2024 | 0.090934 | 0.002463 | 2.78% | 0.087291 | 0.09253 | 0.084393 | 0.00 |
07 Abr 2024 | 0.088471 | 0.000561 | 0.64% | 0.087761 | 0.089504 | 0.087761 | 0.00 |
06 Abr 2024 | 0.08791 | 0.00128 | 1.48% | 0.086322 | 0.088673 | 0.085971 | 0.00 |
05 Abr 2024 | 0.08663 | -0.000569 | -0.65% | 0.087291 | 0.087526 | 0.084393 | 0.00 |
04 Abr 2024 | 0.087198 | 0.002872 | 3.41% | 0.084014 | 0.088004 | 0.082992 | 0.00 |
03 Abr 2024 | 0.084327 | 0.000325 | 0.39% | 0.084088 | 0.085461 | 0.082894 | 0.00 |
02 Abr 2024 | 0.084001 | -0.00572 | -6.38% | 0.089554 | 0.089554 | 0.082932 | 0.00 |
01 Abr 2024 | 0.089722 | -0.001452 | -1.59% | 0.082717 | 0.089809 | 0.082717 | 0.00 |
31 Mar 2024 | 0.091173 | 0.002005 | 2.25% | 0.08917 | 0.091267 | 0.08917 | 0.00 |
30 Mar 2024 | 0.089169 | -0.000265 | -0.30% | 0.089628 | 0.089927 | 0.089139 | 0.00 |
29 Mar 2024 | 0.089433 | -0.000972 | -1.08% | 0.090525 | 0.090736 | 0.088492 | 0.00 |
28 Mar 2024 | 0.090405 | 0.00222 | 2.52% | 0.088611 | 0.091315 | 0.087997 | 0.00 |
27 Mar 2024 | 0.088185 | -0.000956 | -1.07% | 0.089033 | 0.091174 | 0.087282 | 0.00 |
26 Mar 2024 | 0.089141 | 0.000382 | 0.43% | 0.088769 | 0.090709 | 0.088491 | 0.00 |
25 Mar 2024 | 0.088759 | 0.002865 | 3.34% | 0.082717 | 0.090347 | 0.082717 | 0.00 |
24 Mar 2024 | 0.085893 | 0.003725 | 4.53% | 0.081972 | 0.086131 | 0.081652 | 0.00 |
23 Mar 2024 | 0.082168 | 0.001003 | 1.24% | 0.081426 | 0.084285 | 0.080584 | 0.00 |
22 Mar 2024 | 0.081165 | -0.002041 | -2.45% | 0.083551 | 0.08483 | 0.079792 | 0.00 |
21 Mar 2024 | 0.083206 | -0.00251 | -2.93% | 0.085588 | 0.086181 | 0.082456 | 0.00 |
20 Mar 2024 | 0.085717 | 0.006789 | 8.60% | 0.078788 | 0.08609 | 0.077189 | 0.00 |
19 Mar 2024 | 0.078928 | -0.007044 | -8.19% | 0.08601 | 0.086505 | 0.078147 | 0.00 |
18 Mar 2024 | 0.085971 | -0.000714 | -0.82% | 0.082717 | 0.086936 | 0.032514 | 0.00 |
17 Mar 2024 | 0.086685 | 0.003647 | 4.39% | 0.082717 | 0.087404 | 0.081761 | 0.00 |
16 Mar 2024 | 0.083037 | -0.005327 | -6.03% | 0.088287 | 0.088801 | 0.082421 | 0.00 |
15 Mar 2024 | 0.088365 | -0.002522 | -2.77% | 0.092022 | 0.093016 | 0.083342 | 0.00 |
14 Mar 2024 | 0.090887 | -0.00122 | -1.32% | 0.092022 | 0.093016 | 0.087235 | 0.00 |
13 Mar 2024 | 0.092107 | 0.001822 | 2.02% | 0.090457 | 0.092998 | 0.090123 | 0.00 |
12 Mar 2024 | 0.090285 | -0.000092 | -0.10% | 0.090328 | 0.091769 | 0.087809 | 0.00 |
11 Mar 2024 | 0.090377 | 0.003278 | 3.76% | 0.084417 | 0.0916 | 0.084212 | 0.00 |
10 Mar 2024 | 0.0871 | 0.000745 | 0.86% | 0.086356 | 0.088243 | 0.08625 | 0.00 |
09 Mar 2024 | 0.086354 | 0.000274 | 0.32% | 0.086245 | 0.086612 | 0.085788 | 0.00 |
08 Mar 2024 | 0.08608 | 0.001625 | 1.92% | 0.084417 | 0.087841 | 0.083705 | 0.00 |
07 Mar 2024 | 0.084455 | 0.000711 | 0.85% | 0.083675 | 0.086026 | 0.083237 | 0.00 |
06 Mar 2024 | 0.083744 | 0.001781 | 2.17% | 0.081046 | 0.086093 | 0.080016 | 0.00 |
05 Mar 2024 | 0.081963 | -0.004128 | -4.79% | 0.08659 | 0.087384 | 0.068647 | 0.00 |
04 Mar 2024 | 0.086091 | 0.005913 | 7.38% | 0.0788 | 0.086735 | 0.077712 | 0.00 |
03 Mar 2024 | 0.080178 | 0.001195 | 1.51% | 0.078798 | 0.080445 | 0.078147 | 0.00 |
02 Mar 2024 | 0.078983 | -0.000589 | -0.74% | 0.07937 | 0.079469 | 0.078445 | 0.00 |
01 Mar 2024 | 0.079572 | 0.001272 | 1.62% | 0.077975 | 0.08025 | 0.077431 | 0.00 |
29 Feb 2024 | 0.0783 | -0.001145 | -1.44% | 0.0788 | 0.080988 | 0.077176 | 0.00 |
28 Feb 2024 | 0.079445 | 0.006958 | 9.60% | 0.072529 | 0.081127 | 0.072242 | 0.00 |
27 Feb 2024 | 0.072487 | 0.003466 | 5.02% | 0.069144 | 0.073187 | 0.069004 | 0.00 |
26 Feb 2024 | 0.069021 | 0.003008 | 4.56% | 0.066786 | 0.069521 | 0.032514 | 0.00 |
25 Feb 2024 | 0.066012 | 0.000296 | 0.45% | 0.065725 | 0.066209 | 0.065424 | 0.00 |
24 Feb 2024 | 0.065717 | 0.000864 | 1.33% | 0.064723 | 0.06592 | 0.064577 | 0.00 |
23 Feb 2024 | 0.064853 | -0.000508 | -0.78% | 0.065424 | 0.065687 | 0.064458 | 0.00 |
22 Feb 2024 | 0.065361 | -0.000799 | -1.21% | 0.066024 | 0.066349 | 0.06497 | 0.00 |
21 Feb 2024 | 0.06616 | -0.000617 | -0.92% | 0.066786 | 0.066881 | 0.064717 | 0.00 |
20 Feb 2024 | 0.066777 | 0.000492 | 0.74% | 0.066334 | 0.067617 | 0.064916 | 0.00 |