SYSEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 0.26596 | 0.02199 | 9.01% | 0.2444 | 0.27262 | 0.2411 | 1,069,839.00 |
27 Mar 2024 | 0.24397 | -0.02609 | -9.66% | 0.25919 | 0.25921 | 0.2402 | 379,853.00 |
26 Mar 2024 | 0.27006 | 0.00241 | 0.90% | 0.2682 | 0.27034 | 0.2682 | 29,148.00 |
25 Mar 2024 | 0.26765 | 0.02048 | 8.29% | 0.26224 | 0.27634 | 0.25687 | 1,101,597.00 |
24 Mar 2024 | 0.24717 | -0.00247 | -0.99% | 0.24852 | 0.25082 | 0.24717 | 20,121.00 |
23 Mar 2024 | 0.24964 | 0.01851 | 8.01% | 0.23238 | 0.25931 | 0.23238 | 299,021.00 |
22 Mar 2024 | 0.23113 | -0.00137 | -0.59% | 0.23238 | 0.23664 | 0.22986 | 75,475.00 |
21 Mar 2024 | 0.2325 | 0.00791 | 3.52% | 0.22459 | 0.24048 | 0.22405 | 516,156.00 |
20 Mar 2024 | 0.22459 | -0.00775 | -3.34% | 0.25513 | 0.25513 | 0.19554 | 1,431,549.00 |
19 Mar 2024 | 0.23234 | -0.01646 | -6.62% | 0.25513 | 0.25513 | 0.2313 | 53,101.00 |
18 Mar 2024 | 0.2488 | -0.0062 | -2.43% | 0.25379 | 0.25379 | 0.24638 | 43,103.00 |
17 Mar 2024 | 0.255 | 0.01748 | 7.36% | 0.23864 | 0.26534 | 0.22824 | 1,165,682.00 |
16 Mar 2024 | 0.23752 | -0.03013 | -11.26% | 0.26826 | 0.28412 | 0.23373 | 1,263,420.00 |
15 Mar 2024 | 0.26765 | -0.02258 | -7.78% | 0.29657 | 0.29921 | 0.24034 | 1,836,741.00 |
14 Mar 2024 | 0.29023 | -0.01407 | -4.62% | 0.30596 | 0.30596 | 0.28659 | 581,827.00 |
13 Mar 2024 | 0.3043 | 0.0083 | 2.80% | 0.24973 | 0.30862 | 0.24973 | 79,984.00 |
12 Mar 2024 | 0.296 | -0.01715 | -5.48% | 0.30388 | 0.3051 | 0.296 | 93,038.00 |
11 Mar 2024 | 0.31315 | 0.06404 | 25.71% | 0.25221 | 0.36246 | 0.24521 | 19,349,990.00 |
10 Mar 2024 | 0.24911 | -0.00078 | -0.31% | 0.24499 | 0.25414 | 0.23888 | 880,499.00 |
09 Mar 2024 | 0.24989 | 0.00933 | 3.88% | 0.23885 | 0.26994 | 0.23885 | 1,679,329.00 |
08 Mar 2024 | 0.24056 | 0.01895 | 8.55% | 0.22215 | 0.2416 | 0.22163 | 824,063.00 |
07 Mar 2024 | 0.22161 | 0.00166 | 0.75% | 0.22239 | 0.22239 | 0.22102 | 845.00 |
06 Mar 2024 | 0.21995 | -0.00245 | -1.10% | 0.2282 | 0.24477 | 0.21876 | 843,969.00 |
05 Mar 2024 | 0.2224 | -0.01145 | -4.90% | 0.17998 | 0.24953 | 0.17998 | 2,377,507.00 |
04 Mar 2024 | 0.23385 | 0.00376 | 1.63% | 0.23895 | 0.24117 | 0.23385 | 253,063.00 |
03 Mar 2024 | 0.23009 | 0.05645 | 32.51% | 0.22626 | 0.23213 | 0.22362 | 253,063.00 |
02 Mar 2024 | 0.17364 | -0.00559 | -3.12% | 0.17998 | 0.17998 | 0.17364 | 105,064.00 |
01 Mar 2024 | 0.17923 | 0.00768 | 4.48% | 0.16853 | 0.18317 | 0.1677 | 1,562,938.00 |
29 Feb 2024 | 0.17155 | 0.02131 | 14.18% | 0.17967 | 0.195 | 0.16551 | 2,918,743.00 |
28 Feb 2024 | 0.15024 | 0.00263 | 1.78% | 0.14761 | 0.15289 | 0.1474 | 497,404.00 |
27 Feb 2024 | 0.14761 | 0.00364 | 2.53% | 0.15241 | 0.15939 | 0.14405 | 1,658,018.00 |
26 Feb 2024 | 0.14397 | 0.01003 | 7.49% | 0.14231 | 0.14615 | 0.14231 | 1,111.00 |
25 Feb 2024 | 0.13394 | 0.00552 | 4.30% | 0.1323 | 0.13497 | 0.1323 | 4,565.00 |
24 Feb 2024 | 0.12842 | -0.004 | -3.02% | 0.1323 | 0.1323 | 0.12842 | 2,792.00 |
23 Feb 2024 | 0.13242 | -0.00013 | -0.10% | 0.1323 | 0.13363 | 0.1323 | 23,558.00 |
22 Feb 2024 | 0.13255 | 0.00051 | 0.39% | 0.12561 | 0.13582 | 0.12561 | 702,052.00 |
21 Feb 2024 | 0.13204 | 0.00581 | 4.60% | 0.12561 | 0.13363 | 0.12561 | 43,319.00 |
20 Feb 2024 | 0.12623 | -0.00371 | -2.86% | 0.12561 | 0.12814 | 0.12561 | 37,791.00 |
19 Feb 2024 | 0.12994 | 0.00434 | 3.46% | 0.12987 | 0.12994 | 0.12957 | 176.00 |
18 Feb 2024 | 0.1256 | -0.00001 | -0.01% | 0.12561 | 0.12595 | 0.12507 | 10,308.00 |
17 Feb 2024 | 0.12561 | -0.00392 | -3.03% | 0.12953 | 0.12965 | 0.12267 | 223,250.00 |
16 Feb 2024 | 0.12953 | 0.00092 | 0.72% | 0.12888 | 0.13315 | 0.124 | 573,525.00 |
15 Feb 2024 | 0.12861 | 0.00418 | 3.36% | 0.12443 | 0.13649 | 0.12443 | 1,377,431.00 |
14 Feb 2024 | 0.12443 | 0.00221 | 1.81% | 0.12222 | 0.12545 | 0.12144 | 257,364.00 |
13 Feb 2024 | 0.12222 | 0.00222 | 1.85% | 0.11887 | 0.12426 | 0.11742 | 357,745.00 |
12 Feb 2024 | 0.120 | 0.00124 | 1.04% | 0.11787 | 0.120 | 0.11786 | 10,111.00 |
11 Feb 2024 | 0.11876 | -0.00011 | -0.09% | 0.11887 | 0.11924 | 0.11868 | 4,842.00 |
10 Feb 2024 | 0.11887 | 0.00804 | 7.25% | 0.11073 | 0.1247 | 0.11073 | 1,169,480.00 |
09 Feb 2024 | 0.11083 | 0.0001 | 0.09% | 0.11073 | 0.11083 | 0.11073 | 2,922.00 |
08 Feb 2024 | 0.11073 | 0.003 | 2.78% | 0.10768 | 0.11138 | 0.10768 | 374,023.00 |
07 Feb 2024 | 0.10773 | 0.00102 | 0.96% | 0.10768 | 0.10773 | 0.10768 | 92.00 |
06 Feb 2024 | 0.10671 | -0.00112 | -1.04% | 0.1043 | 0.10824 | 0.1043 | 369,768.00 |
05 Feb 2024 | 0.10783 | 0.00337 | 3.23% | 0.10421 | 0.10783 | 0.10317 | 116,505.00 |
04 Feb 2024 | 0.10446 | -0.0062 | -5.60% | 0.11066 | 0.11172 | 0.104 | 250,349.00 |
03 Feb 2024 | 0.11066 | -0.00269 | -2.37% | 0.11335 | 0.11339 | 0.11039 | 195,532.00 |
02 Feb 2024 | 0.11335 | 0.00539 | 4.99% | 0.10796 | 0.11373 | 0.10796 | 405,200.00 |
01 Feb 2024 | 0.10796 | -0.00094 | -0.86% | 0.1089 | 0.1107 | 0.10725 | 214,274.00 |
31 Ene 2024 | 0.1089 | -0.00572 | -4.99% | 0.11462 | 0.11694 | 0.10842 | 693,475.00 |
30 Ene 2024 | 0.11462 | -0.00026 | -0.23% | 0.11488 | 0.11991 | 0.11314 | 813,167.00 |
29 Ene 2024 | 0.11488 | 0.00126 | 1.11% | 0.11329 | 0.11656 | 0.11173 | 1,053,370.00 |
28 Ene 2024 | 0.11362 | -0.00035 | -0.31% | 0.11284 | 0.13256 | 0.11232 | 7,912,362.00 |
27 Ene 2024 | 0.11397 | 0.00516 | 4.74% | 0.10881 | 0.11397 | 0.10741 | 424,902.00 |
26 Ene 2024 | 0.10881 | 0.0034 | 3.23% | 0.11167 | 0.11167 | 0.1046 | 452,736.00 |
25 Ene 2024 | 0.10541 | -0.0037 | -3.39% | 0.11167 | 0.11167 | 0.1048 | 106,527.00 |
24 Ene 2024 | 0.10911 | 0.00541 | 5.22% | 0.11167 | 0.11328 | 0.10421 | 365,413.00 |
23 Ene 2024 | 0.1037 | -0.00797 | -7.14% | 0.11167 | 0.11167 | 0.10206 | 284,740.00 |
22 Ene 2024 | 0.11167 | -0.00604 | -5.13% | 0.11816 | 0.11944 | 0.11134 | 325,566.00 |
21 Ene 2024 | 0.11771 | 0.00248 | 2.15% | 0.11523 | 0.12159 | 0.11488 | 436,812.00 |
20 Ene 2024 | 0.11523 | 0.00423 | 3.81% | 0.12095 | 0.12095 | 0.11426 | 504,681.00 |
19 Ene 2024 | 0.111 | -0.00998 | -8.25% | 0.12095 | 0.12095 | 0.10857 | 274,855.00 |
18 Ene 2024 | 0.12098 | 0.00003 | 0.02% | 0.12095 | 0.12219 | 0.12095 | 2,228.00 |
17 Ene 2024 | 0.12095 | -0.00137 | -1.12% | 0.12212 | 0.12475 | 0.1203 | 142,816.00 |
16 Ene 2024 | 0.12232 | -0.00105 | -0.85% | 0.12421 | 0.12485 | 0.11973 | 2,764,382.00 |
15 Ene 2024 | 0.12337 | 0.00274 | 2.27% | 0.12063 | 0.13626 | 0.11924 | 2,846,188.00 |
14 Ene 2024 | 0.12063 | 0.00116 | 0.97% | 0.11947 | 0.13251 | 0.11615 | 3,616,085.00 |
13 Ene 2024 | 0.11947 | 0.00205 | 1.75% | 0.11924 | 0.12187 | 0.11284 | 854,789.00 |
12 Ene 2024 | 0.11742 | -0.00182 | -1.53% | 0.11924 | 0.12044 | 0.11675 | 142,418.00 |
11 Ene 2024 | 0.11924 | 0.00864 | 7.81% | 0.11302 | 0.12238 | 0.11302 | 584,735.00 |
10 Ene 2024 | 0.1106 | -0.00217 | -1.92% | 0.11302 | 0.11353 | 0.10693 | 355,124.00 |
09 Ene 2024 | 0.11277 | -0.00191 | -1.67% | 0.11302 | 0.11655 | 0.11243 | 15,165.00 |
08 Ene 2024 | 0.11468 | 0.00161 | 1.42% | 0.11294 | 0.11504 | 0.10887 | 335,096.00 |
07 Ene 2024 | 0.11307 | -0.00418 | -3.57% | 0.11725 | 0.1206 | 0.1122 | 456,870.00 |
06 Ene 2024 | 0.11725 | -0.00479 | -3.92% | 0.12276 | 0.12276 | 0.11315 | 273,112.00 |
05 Ene 2024 | 0.12204 | 0.00006 | 0.05% | 0.12198 | 0.13039 | 0.11823 | 1,075,157.00 |
04 Ene 2024 | 0.12198 | 0.00525 | 4.50% | 0.12784 | 0.12784 | 0.11561 | 329,084.00 |
03 Ene 2024 | 0.11673 | -0.01136 | -8.87% | 0.12784 | 0.13081 | 0.11443 | 137,977.00 |
02 Ene 2024 | 0.12809 | -0.00614 | -4.57% | 0.13288 | 0.13308 | 0.12684 | 751,691.00 |
01 Ene 2024 | 0.13423 | 0.00971 | 7.80% | 0.12362 | 0.13754 | 0.1216 | 987,060.00 |
31 Dic 2023 | 0.12452 | 0.00168 | 1.37% | 0.12284 | 0.12967 | 0.12102 | 409,272.00 |
30 Dic 2023 | 0.12284 | -0.00045 | -0.36% | 0.12329 | 0.12509 | 0.12101 | 201,966.00 |