Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
THETAEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 2.03 | 0.160 | 8.56% | 1.90 | 2.05 | 1.87 | 80,744.00 |
| 02 May 2024 | 1.87 | 0.00 | 0.00% | 1.90 | 1.90 | 1.84 | 14,120.00 |
| 01 May 2024 | 1.87 | -0.030 | -1.58% | 1.90 | 1.90 | 1.85 | 3,840.00 |
| 30 Abr 2024 | 1.90 | -0.120 | -5.94% | 2.11 | 2.11 | 1.81 | 157,221.00 |
| 29 Abr 2024 | 2.02 | -0.090 | -4.27% | 2.24 | 2.34 | 1.99 | 109,057.00 |
| 28 Abr 2024 | 2.11 | -0.010 | -0.47% | 2.19 | 2.21 | 2.11 | 56,936.00 |
| 27 Abr 2024 | 2.12 | -0.110 | -4.93% | 2.22 | 2.23 | 2.08 | 21,777.00 |
| 26 Abr 2024 | 2.23 | 0.080 | 3.72% | 2.11 | 2.35 | 2.11 | 66,267.00 |
| 25 Abr 2024 | 2.15 | -0.050 | -2.27% | 2.11 | 2.18 | 2.11 | 2,954.00 |
| 24 Abr 2024 | 2.20 | -0.070 | -3.08% | 2.23 | 2.41 | 2.18 | 139,006.00 |
| 23 Abr 2024 | 2.27 | 0.180 | 8.61% | 2.24 | 2.31 | 2.24 | 713.00 |
| 22 Abr 2024 | 2.09 | -0.020 | -0.95% | 2.11 | 2.13 | 2.09 | 108.00 |
| 21 Abr 2024 | 2.11 | 0.210 | 11.05% | 2.18 | 2.22 | 2.06 | 59,564.00 |
| 20 Abr 2024 | 1.90 | -0.020 | -1.04% | 1.92 | 1.93 | 1.90 | 963.00 |
| 19 Abr 2024 | 1.92 | 0.020 | 1.05% | 1.95 | 1.99 | 1.78 | 112,978.00 |
| 18 Abr 2024 | 1.90 | 0.040 | 2.15% | 1.86 | 1.90 | 1.86 | 1,497.00 |
| 17 Abr 2024 | 1.86 | -0.080 | -4.12% | 1.91 | 1.95 | 1.78 | 70,090.00 |
| 16 Abr 2024 | 1.94 | 0.030 | 1.57% | 1.91 | 1.95 | 1.79 | 103,802.00 |
| 15 Abr 2024 | 1.91 | -0.140 | -6.83% | 2.03 | 2.15 | 1.83 | 228,554.00 |
| 14 Abr 2024 | 2.05 | 0.120 | 6.22% | 1.90 | 2.07 | 1.79 | 248,994.00 |
| 13 Abr 2024 | 1.93 | -0.390 | -16.81% | 2.32 | 2.32 | 1.65 | 333,108.00 |
| 12 Abr 2024 | 2.32 | -0.390 | -14.39% | 2.82 | 2.87 | 2.12 | 394,130.00 |
| 11 Abr 2024 | 2.71 | -0.110 | -3.90% | 2.82 | 2.88 | 2.68 | 97,231.00 |
| 10 Abr 2024 | 2.82 | 0.170 | 6.42% | 2.64 | 2.88 | 2.45 | 126,304.00 |
| 09 Abr 2024 | 2.65 | -0.020 | -0.75% | 2.68 | 2.86 | 2.60 | 271,259.00 |
| 08 Abr 2024 | 2.67 | 0.200 | 8.10% | 2.46 | 2.70 | 2.43 | 288,698.00 |
| 07 Abr 2024 | 2.47 | 0.010 | 0.41% | 2.46 | 2.49 | 2.43 | 33,277.00 |
| 06 Abr 2024 | 2.46 | 0.070 | 2.93% | 2.39 | 2.48 | 2.38 | 15,974.00 |
| 05 Abr 2024 | 2.39 | 0.030 | 1.27% | 2.33 | 2.42 | 2.27 | 52,325.00 |
| 04 Abr 2024 | 2.36 | 0.020 | 0.85% | 2.32 | 2.44 | 2.27 | 16,899.00 |
| 03 Abr 2024 | 2.34 | -0.060 | -2.50% | 2.40 | 2.45 | 2.27 | 85,319.00 |
| 02 Abr 2024 | 2.40 | -0.280 | -10.45% | 2.67 | 2.67 | 2.36 | 144,238.00 |
| 01 Abr 2024 | 2.68 | 0.060 | 2.29% | 2.84 | 2.90 | 2.56 | 124,535.00 |
| 31 Mar 2024 | 2.62 | 0.030 | 1.16% | 2.60 | 2.62 | 2.60 | 1,167.00 |
| 30 Mar 2024 | 2.59 | -0.140 | -5.13% | 2.73 | 2.73 | 2.58 | 48,059.00 |
| 29 Mar 2024 | 2.73 | 0.00 | 0.00% | 2.73 | 2.75 | 2.71 | 4,003.00 |
| 28 Mar 2024 | 2.73 | -0.030 | -1.09% | 2.77 | 2.79 | 2.69 | 85,692.00 |
| 27 Mar 2024 | 2.76 | -0.150 | -5.15% | 2.82 | 2.88 | 2.70 | 195,778.00 |
| 26 Mar 2024 | 2.91 | 0.090 | 3.19% | 2.82 | 2.99 | 2.82 | 8,443.00 |
| 25 Mar 2024 | 2.82 | 0.230 | 8.88% | 2.68 | 2.90 | 2.63 | 173,912.00 |
| 24 Mar 2024 | 2.59 | 0.010 | 0.39% | 2.57 | 2.62 | 2.57 | 3,149.00 |
| 23 Mar 2024 | 2.58 | -0.060 | -2.27% | 2.62 | 2.66 | 2.58 | 7,134.00 |
| 22 Mar 2024 | 2.64 | 0.020 | 0.76% | 2.62 | 2.66 | 2.62 | 1,848.00 |
| 21 Mar 2024 | 2.62 | -0.130 | -4.73% | 2.76 | 2.81 | 2.55 | 305,476.00 |
| 20 Mar 2024 | 2.75 | 0.170 | 6.59% | 2.88 | 2.88 | 2.20 | 373,809.00 |
| 19 Mar 2024 | 2.58 | -0.360 | -12.24% | 2.88 | 2.88 | 2.58 | 10,152.00 |
| 18 Mar 2024 | 2.94 | 0.060 | 2.08% | 2.86 | 2.94 | 2.82 | 1,797.00 |
| 17 Mar 2024 | 2.88 | 0.370 | 14.74% | 2.54 | 2.94 | 2.41 | 446,563.00 |
| 16 Mar 2024 | 2.51 | -0.340 | -11.93% | 2.85 | 2.87 | 2.48 | 147,452.00 |
| 15 Mar 2024 | 2.85 | -0.170 | -5.63% | 3.07 | 3.08 | 2.58 | 537,305.00 |
| 14 Mar 2024 | 3.02 | -0.080 | -2.58% | 3.08 | 3.26 | 3.00 | 175,712.00 |
| 13 Mar 2024 | 3.10 | -0.060 | -1.90% | 2.94 | 3.12 | 2.94 | 5,446.00 |
| 12 Mar 2024 | 3.16 | -0.020 | -0.63% | 3.17 | 3.21 | 3.14 | 16,547.00 |
| 11 Mar 2024 | 3.18 | 0.240 | 8.16% | 2.96 | 3.49 | 2.81 | 2,077,150.00 |
| 10 Mar 2024 | 2.94 | 0.060 | 2.08% | 2.88 | 3.09 | 2.66 | 400,227.00 |
| 09 Mar 2024 | 2.88 | 0.100 | 3.60% | 2.80 | 3.06 | 2.74 | 300,970.00 |
| 08 Mar 2024 | 2.78 | 0.100 | 3.73% | 2.72 | 3.00 | 2.62 | 515,818.00 |
| 07 Mar 2024 | 2.68 | 0.030 | 1.13% | 2.65 | 2.68 | 2.65 | 112.00 |
| 06 Mar 2024 | 2.65 | 0.060 | 2.32% | 2.57 | 2.95 | 2.42 | 757,401.00 |
| 05 Mar 2024 | 2.59 | 0.410 | 18.81% | 2.18 | 3.10 | 2.12 | 3,280,633.00 |
| 04 Mar 2024 | 2.18 | 0.220 | 11.22% | 2.18 | 2.22 | 2.15 | 35,235.00 |
| 03 Mar 2024 | 1.96 | 0.170 | 9.50% | 1.96 | 2.02 | 1.94 | 6,808.00 |
| 02 Mar 2024 | 1.79 | -0.080 | -4.28% | 1.89 | 1.89 | 1.78 | 33,857.00 |
| 01 Mar 2024 | 1.87 | 0.140 | 8.09% | 1.71 | 1.88 | 1.70 | 590,600.00 |
| 29 Feb 2024 | 1.73 | -0.090 | -4.95% | 1.78 | 1.81 | 1.69 | 671,448.00 |
| 28 Feb 2024 | 1.82 | 0.120 | 7.06% | 1.75 | 1.89 | 1.74 | 135,108.00 |
| 27 Feb 2024 | 1.70 | 0.340 | 25.00% | 1.67 | 2.13 | 1.62 | 4,835,947.00 |
| 26 Feb 2024 | 1.36 | 0.150 | 12.40% | 1.29 | 1.38 | 1.29 | 54,072.00 |
| 25 Feb 2024 | 1.21 | 0.130 | 12.04% | 1.12 | 1.22 | 1.12 | 8,032.00 |
| 24 Feb 2024 | 1.08 | -0.050 | -4.42% | 1.12 | 1.12 | 1.08 | 3,901.00 |
| 23 Feb 2024 | 1.13 | 0.00 | 0.00% | 1.12 | 1.14 | 1.12 | 5,753.00 |
| 22 Feb 2024 | 1.13 | 0.010 | 0.89% | 1.09 | 1.15 | 1.06 | 100,360.00 |
| 21 Feb 2024 | 1.12 | -0.010 | -0.88% | 1.09 | 1.12 | 1.09 | 2,789.00 |
| 20 Feb 2024 | 1.13 | 0.050 | 4.63% | 1.18 | 1.18 | 1.13 | 24,071.00 |
| 19 Feb 2024 | 1.08 | 0.010 | 0.93% | 1.08 | 1.08 | 1.08 | 251.00 |
| 18 Feb 2024 | 1.07 | -0.030 | -2.73% | 1.09 | 1.09 | 1.07 | 6,345.00 |
| 17 Feb 2024 | 1.10 | 0.060 | 5.77% | 1.04 | 1.10 | 1.02 | 126,474.00 |
| 16 Feb 2024 | 1.04 | 0.010 | 0.97% | 1.03 | 1.06 | 1.02 | 65,432.00 |
| 15 Feb 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.06 | 1.01 | 84,532.00 |
| 14 Feb 2024 | 1.03 | 0.030 | 3.00% | 1.00 | 1.04 | 0.99296 | 20,622.00 |
| 13 Feb 2024 | 1.00 | 0.05396 | 5.70% | 0.94227 | 1.01 | 0.94227 | 149,610.00 |
| 12 Feb 2024 | 0.94604 | 0.00184 | 0.19% | 0.94604 | 0.94604 | 0.94604 | 42.00 |
| 11 Feb 2024 | 0.9442 | 0.00193 | 0.20% | 0.94227 | 0.94775 | 0.94227 | 635.00 |
| 10 Feb 2024 | 0.94227 | 0.01835 | 1.99% | 0.9228 | 0.95644 | 0.9228 | 99,306.00 |
| 09 Feb 2024 | 0.92392 | 0.00183 | 0.20% | 0.9228 | 0.92392 | 0.9228 | 10.00 |
| 08 Feb 2024 | 0.92209 | 0.03376 | 3.80% | 0.88143 | 0.93724 | 0.88143 | 61,128.00 |
| 07 Feb 2024 | 0.88833 | 0.0069 | 0.78% | 0.88143 | 0.88833 | 0.88143 | 11.00 |
| 06 Feb 2024 | 0.88143 | -0.01127 | -1.26% | 0.88586 | 0.89399 | 0.86697 | 54,209.00 |
| 05 Feb 2024 | 0.8927 | 0.00684 | 0.77% | 0.8848 | 0.89428 | 0.86757 | 16,898.00 |
| 04 Feb 2024 | 0.88586 | -0.02899 | -3.17% | 0.91485 | 0.917 | 0.88087 | 25,492.00 |
| 03 Feb 2024 | 0.91485 | -0.00855 | -0.93% | 0.9234 | 0.93572 | 0.91485 | 26,769.00 |
