UTKEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 May 2024 | 0.081905 | 0.00621 | 8.20% | 0.08263 | 0.083329 | 0.078394 | 1,586,610.00 |
02 May 2024 | 0.075695 | 0.000109 | 0.14% | 0.075255 | 0.075972 | 0.074052 | 121,650.00 |
01 May 2024 | 0.075586 | 0.000331 | 0.44% | 0.075255 | 0.075767 | 0.075255 | 18,536.00 |
30 Abr 2024 | 0.075255 | -0.002559 | -3.29% | 0.077848 | 0.080033 | 0.071614 | 779,121.00 |
29 Abr 2024 | 0.077814 | -0.000034 | -0.04% | 0.091163 | 0.091489 | 0.076997 | 444,977.00 |
28 Abr 2024 | 0.077848 | -0.002911 | -3.60% | 0.081693 | 0.08272 | 0.077848 | 974,984.00 |
27 Abr 2024 | 0.080759 | -0.000934 | -1.14% | 0.081693 | 0.081693 | 0.077518 | 1,100,281.00 |
26 Abr 2024 | 0.081693 | -0.005289 | -6.08% | 0.091163 | 0.091163 | 0.081001 | 840,138.00 |
25 Abr 2024 | 0.086982 | -0.002545 | -2.84% | 0.091163 | 0.091163 | 0.085986 | 135,805.00 |
24 Abr 2024 | 0.089527 | -0.004263 | -4.55% | 0.095358 | 0.10012 | 0.088 | 960,755.00 |
23 Abr 2024 | 0.09379 | 0.002495 | 2.73% | 0.091163 | 0.094897 | 0.091163 | 16,670.00 |
22 Abr 2024 | 0.091295 | 0.000132 | 0.14% | 0.091163 | 0.091489 | 0.09087 | 797.00 |
21 Abr 2024 | 0.091163 | -0.000948 | -1.03% | 0.096874 | 0.096874 | 0.090486 | 1,000,571.00 |
20 Abr 2024 | 0.092111 | 0.001241 | 1.37% | 0.09087 | 0.092111 | 0.09087 | 661.00 |
19 Abr 2024 | 0.09087 | 0.00611 | 7.21% | 0.08726 | 0.094273 | 0.082654 | 662,453.00 |
18 Abr 2024 | 0.08476 | 0.001145 | 1.37% | 0.083615 | 0.08476 | 0.08309 | 624.00 |
17 Abr 2024 | 0.083615 | -0.004585 | -5.20% | 0.084577 | 0.088763 | 0.083187 | 127,271.00 |
16 Abr 2024 | 0.0882 | 0.003623 | 4.28% | 0.084577 | 0.089539 | 0.080836 | 271,485.00 |
15 Abr 2024 | 0.084577 | -0.003103 | -3.54% | 0.086899 | 0.094 | 0.083199 | 406,581.00 |
14 Abr 2024 | 0.08768 | 0.004614 | 5.55% | 0.083066 | 0.091487 | 0.078612 | 495,938.00 |
13 Abr 2024 | 0.083066 | -0.014344 | -14.73% | 0.098001 | 0.10096 | 0.0736 | 546,177.00 |
12 Abr 2024 | 0.09741 | -0.01571 | -13.89% | 0.11795 | 0.12129 | 0.092 | 1,454,352.00 |
11 Abr 2024 | 0.11312 | -0.00483 | -4.09% | 0.11795 | 0.11887 | 0.11092 | 126,313.00 |
10 Abr 2024 | 0.11795 | 0.00369 | 3.23% | 0.11379 | 0.11809 | 0.110 | 422,563.00 |
09 Abr 2024 | 0.11426 | -0.00943 | -7.62% | 0.12289 | 0.1254 | 0.11311 | 621,049.00 |
08 Abr 2024 | 0.12369 | 0.00658 | 5.62% | 0.1188 | 0.12505 | 0.11537 | 1,060,101.00 |
07 Abr 2024 | 0.11711 | 0.00882 | 8.14% | 0.11032 | 0.11781 | 0.11032 | 755,676.00 |
06 Abr 2024 | 0.10829 | 0.0014 | 1.31% | 0.1071 | 0.10839 | 0.10646 | 6,916.00 |
05 Abr 2024 | 0.10689 | -0.0073 | -6.39% | 0.11557 | 0.1186 | 0.10648 | 854,849.00 |
04 Abr 2024 | 0.11419 | 0.00976 | 9.35% | 0.10425 | 0.11495 | 0.10163 | 360,326.00 |
03 Abr 2024 | 0.10443 | -0.00534 | -4.86% | 0.1092 | 0.11322 | 0.10304 | 964,324.00 |
02 Abr 2024 | 0.10977 | -0.00904 | -7.61% | 0.11946 | 0.11946 | 0.10551 | 1,105,895.00 |
01 Abr 2024 | 0.11881 | -0.0035 | -2.86% | 0.12736 | 0.12764 | 0.11495 | 699,084.00 |
31 Mar 2024 | 0.12231 | 0.00087 | 0.72% | 0.12144 | 0.12292 | 0.12085 | 28,664.00 |
30 Mar 2024 | 0.12144 | -0.00595 | -4.67% | 0.12618 | 0.13147 | 0.12087 | 960,286.00 |
29 Mar 2024 | 0.12739 | 0.00092 | 0.73% | 0.12618 | 0.12838 | 0.12618 | 56,819.00 |
28 Mar 2024 | 0.12647 | 0.00551 | 4.56% | 0.12096 | 0.1325 | 0.12079 | 843,414.00 |
27 Mar 2024 | 0.12096 | -0.00095 | -0.78% | 0.11834 | 0.13399 | 0.11834 | 2,069,596.00 |
26 Mar 2024 | 0.12191 | 0.00327 | 2.76% | 0.11834 | 0.12192 | 0.11834 | 19,424.00 |
25 Mar 2024 | 0.11864 | 0.00731 | 6.57% | 0.1149 | 0.12197 | 0.11478 | 1,062,358.00 |
24 Mar 2024 | 0.11133 | 0.00093 | 0.84% | 0.11047 | 0.11153 | 0.11047 | 38,873.00 |
23 Mar 2024 | 0.1104 | -0.00394 | -3.45% | 0.11141 | 0.11765 | 0.1104 | 234,375.00 |
22 Mar 2024 | 0.11434 | -0.00359 | -3.04% | 0.11765 | 0.11855 | 0.11429 | 243,477.00 |
21 Mar 2024 | 0.11793 | 0.00446 | 3.93% | 0.11415 | 0.141 | 0.11128 | 25,420,102.00 |
20 Mar 2024 | 0.11347 | 0.01149 | 11.27% | 0.10539 | 0.11407 | 0.092 | 2,555,242.00 |
19 Mar 2024 | 0.10198 | -0.00189 | -1.82% | 0.10539 | 0.1069 | 0.10048 | 179,787.00 |
18 Mar 2024 | 0.10387 | -0.00087 | -0.83% | 0.10361 | 0.10504 | 0.10178 | 100,057.00 |
17 Mar 2024 | 0.10474 | 0.00708 | 7.25% | 0.09766 | 0.10641 | 0.094371 | 651,282.00 |
16 Mar 2024 | 0.09766 | -0.01239 | -11.26% | 0.1096 | 0.11089 | 0.096 | 633,904.00 |
15 Mar 2024 | 0.11005 | -0.00329 | -2.90% | 0.11638 | 0.11935 | 0.10145 | 3,164,950.00 |
14 Mar 2024 | 0.11334 | -0.00278 | -2.39% | 0.1192 | 0.12031 | 0.11032 | 1,044,069.00 |
13 Mar 2024 | 0.11612 | 0.00579 | 5.25% | 0.10954 | 0.11862 | 0.10954 | 120,400.00 |
12 Mar 2024 | 0.11033 | 0.00129 | 1.18% | 0.10954 | 0.11126 | 0.10954 | 13,271.00 |
11 Mar 2024 | 0.10904 | 0.00013 | 0.12% | 0.10828 | 0.11151 | 0.10476 | 2,990,597.00 |
10 Mar 2024 | 0.10891 | 0.00107 | 0.99% | 0.10901 | 0.11608 | 0.10676 | 1,296,347.00 |
09 Mar 2024 | 0.10784 | 0.00078 | 0.73% | 0.10676 | 0.10969 | 0.10459 | 1,179,333.00 |
08 Mar 2024 | 0.10706 | 0.009568 | 9.81% | 0.097394 | 0.1097 | 0.097394 | 2,057,989.00 |
07 Mar 2024 | 0.097492 | 0.000453 | 0.47% | 0.097394 | 0.097492 | 0.097394 | 1,023.00 |
06 Mar 2024 | 0.097039 | 0.008809 | 9.98% | 0.087853 | 0.098933 | 0.084808 | 1,123,834.00 |
05 Mar 2024 | 0.08823 | -0.006979 | -7.33% | 0.087343 | 0.10064 | 0.081 | 2,497,664.00 |
04 Mar 2024 | 0.095209 | 0.002707 | 2.93% | 0.095546 | 0.096869 | 0.094074 | 92,525.00 |
03 Mar 2024 | 0.092502 | 0.005886 | 6.80% | 0.087343 | 0.094198 | 0.087343 | 79,752.00 |
02 Mar 2024 | 0.086616 | -0.000508 | -0.58% | 0.087343 | 0.087864 | 0.086357 | 50,371.00 |
01 Mar 2024 | 0.087124 | 0.00147 | 1.72% | 0.078276 | 0.087399 | 0.078276 | 695,822.00 |
29 Feb 2024 | 0.085654 | 0.00563 | 7.04% | 0.082699 | 0.087 | 0.081967 | 1,305,349.00 |
28 Feb 2024 | 0.080024 | 0.001881 | 2.41% | 0.078276 | 0.080173 | 0.078276 | 44,095.00 |
27 Feb 2024 | 0.078143 | 0.00267 | 3.54% | 0.073914 | 0.080589 | 0.073914 | 3,176,451.00 |
26 Feb 2024 | 0.075473 | 0.001461 | 1.97% | 0.075137 | 0.075473 | 0.075137 | 200.00 |
25 Feb 2024 | 0.074012 | 0.001939 | 2.69% | 0.073914 | 0.074228 | 0.073607 | 5,861.00 |
24 Feb 2024 | 0.072073 | -0.002597 | -3.48% | 0.073914 | 0.073914 | 0.072073 | 2,073.00 |
23 Feb 2024 | 0.07467 | 0.000756 | 1.02% | 0.073914 | 0.074717 | 0.073743 | 2,678.00 |
22 Feb 2024 | 0.073914 | -0.002657 | -3.47% | 0.078973 | 0.078973 | 0.07208 | 490,791.00 |
21 Feb 2024 | 0.076571 | -0.000929 | -1.20% | 0.078973 | 0.078973 | 0.076208 | 46,829.00 |
20 Feb 2024 | 0.0775 | -0.002023 | -2.54% | 0.078973 | 0.079145 | 0.0775 | 3,797.00 |
19 Feb 2024 | 0.079523 | 0.000285 | 0.36% | 0.079222 | 0.079776 | 0.079017 | 13,198.00 |
18 Feb 2024 | 0.079238 | 0.000265 | 0.34% | 0.078973 | 0.079576 | 0.078824 | 696.00 |
17 Feb 2024 | 0.078973 | -0.001913 | -2.37% | 0.081041 | 0.081677 | 0.077241 | 481,338.00 |
16 Feb 2024 | 0.080886 | 0.00148 | 1.86% | 0.079406 | 0.081494 | 0.076808 | 1,179,172.00 |
15 Feb 2024 | 0.079406 | 0.003287 | 4.32% | 0.076119 | 0.079406 | 0.076119 | 773,454.00 |
14 Feb 2024 | 0.076119 | 0.001561 | 2.09% | 0.074558 | 0.076532 | 0.073674 | 124,911.00 |
13 Feb 2024 | 0.074558 | 0.002025 | 2.79% | 0.07351 | 0.075491 | 0.073434 | 411,277.00 |
12 Feb 2024 | 0.072533 | -0.001374 | -1.86% | 0.072278 | 0.072767 | 0.07202 | 13,008.00 |
11 Feb 2024 | 0.073907 | 0.000397 | 0.54% | 0.07351 | 0.074022 | 0.073262 | 45,540.00 |
10 Feb 2024 | 0.07351 | 0.001346 | 1.87% | 0.072335 | 0.075596 | 0.070676 | 1,556,517.00 |
09 Feb 2024 | 0.072164 | -0.000171 | -0.24% | 0.072335 | 0.072754 | 0.072157 | 184,776.00 |
08 Feb 2024 | 0.072335 | 0.000354 | 0.49% | 0.07317 | 0.074604 | 0.072001 | 1,722,571.00 |
07 Feb 2024 | 0.071981 | -0.001189 | -1.62% | 0.07317 | 0.073552 | 0.071981 | 90,098.00 |
06 Feb 2024 | 0.07317 | -0.002653 | -3.50% | 0.072694 | 0.075849 | 0.071403 | 2,592,874.00 |
05 Feb 2024 | 0.075823 | -0.000657 | -0.86% | 0.076854 | 0.078932 | 0.073903 | 2,366,626.00 |
04 Feb 2024 | 0.07648 | 0.004905 | 6.85% | 0.071575 | 0.079982 | 0.070421 | 13,636,550.00 |
03 Feb 2024 | 0.071575 | -0.000725 | -1.00% | 0.072158 | 0.072725 | 0.070271 | 1,003,967.00 |