Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
WHALEMEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 2.92 | 0.080 | 2.72% | 2.84 | 2.93 | 2.83 | 0.00 |
| 29 Jun 2024 | 2.84 | 0.030 | 1.03% | 2.81 | 2.85 | 2.81 | 0.00 |
| 28 Jun 2024 | 2.81 | -0.060 | -2.00% | 2.87 | 2.90 | 2.80 | 0.00 |
| 27 Jun 2024 | 2.87 | 0.030 | 1.05% | 2.84 | 2.90 | 2.83 | 0.00 |
| 26 Jun 2024 | 2.84 | -0.040 | -1.34% | 2.90 | 3.15 | 1.18 | 0.00 |
| 25 Jun 2024 | 2.88 | 0.070 | 2.51% | 2.80 | 2.90 | 2.80 | 0.00 |
| 24 Jun 2024 | 2.81 | -0.150 | -5.02% | 2.95 | 2.96 | 2.74 | 0.00 |
| 23 Jun 2024 | 2.96 | -0.040 | -1.27% | 3.00 | 3.01 | 2.96 | 0.00 |
| 22 Jun 2024 | 2.99 | 0.00 | 0.05% | 3.00 | 3.01 | 2.99 | 0.00 |
| 21 Jun 2024 | 2.99 | -0.030 | -1.12% | 3.03 | 3.03 | 2.96 | 0.00 |
| 20 Jun 2024 | 3.03 | 0.010 | 0.44% | 3.01 | 3.09 | 3.01 | 0.00 |
| 19 Jun 2024 | 3.01 | -0.010 | -0.40% | 3.03 | 3.06 | 3.01 | 0.00 |
| 18 Jun 2024 | 3.03 | -0.060 | -2.07% | 3.09 | 3.09 | 2.98 | 0.00 |
| 17 Jun 2024 | 3.09 | -0.020 | -0.60% | 2.90 | 3.15 | 1.18 | 0.00 |
| 16 Jun 2024 | 3.11 | 0.020 | 0.60% | 3.09 | 3.12 | 3.08 | 0.00 |
| 15 Jun 2024 | 3.09 | 0.010 | 0.20% | 3.08 | 3.10 | 3.08 | 0.00 |
| 14 Jun 2024 | 3.08 | -0.020 | -0.76% | 3.11 | 3.15 | 3.04 | 0.00 |
| 13 Jun 2024 | 3.11 | -0.040 | -1.39% | 3.15 | 3.16 | 3.08 | 0.00 |
| 12 Jun 2024 | 3.15 | 0.020 | 0.55% | 3.13 | 3.22 | 3.11 | 0.00 |
| 11 Jun 2024 | 3.13 | -0.090 | -2.67% | 3.22 | 3.22 | 3.08 | 0.00 |
| 10 Jun 2024 | 3.22 | -0.010 | -0.24% | 2.90 | 3.26 | 1.18 | 0.00 |
| 09 Jun 2024 | 3.23 | 0.020 | 0.61% | 3.21 | 3.24 | 3.20 | 0.00 |
| 08 Jun 2024 | 3.21 | 0.00 | 0.00% | 3.21 | 3.22 | 3.20 | 0.00 |
| 07 Jun 2024 | 3.21 | -0.040 | -1.09% | 3.24 | 3.30 | 3.18 | 0.00 |
| 06 Jun 2024 | 3.24 | -0.020 | -0.55% | 3.26 | 3.28 | 3.22 | 0.00 |
| 05 Jun 2024 | 3.26 | 0.030 | 0.78% | 2.90 | 3.29 | 1.18 | 0.00 |
| 04 Jun 2024 | 3.24 | 0.090 | 2.76% | 3.15 | 3.25 | 3.14 | 0.00 |
| 03 Jun 2024 | 3.15 | 0.030 | 0.96% | 3.12 | 3.22 | 3.11 | 0.00 |
| 02 Jun 2024 | 3.12 | 0.00 | 0.12% | 3.12 | 3.15 | 3.10 | 0.00 |
| 01 Jun 2024 | 3.12 | 0.010 | 0.32% | 3.11 | 3.12 | 3.10 | 0.00 |
| 31 May 2024 | 3.11 | -0.040 | -1.38% | 3.15 | 3.17 | 3.07 | 0.00 |
| 30 May 2024 | 3.15 | 0.030 | 0.85% | 3.13 | 3.20 | 3.10 | 0.00 |
| 29 May 2024 | 3.12 | -0.020 | -0.71% | 3.14 | 3.17 | 3.10 | 0.00 |
| 28 May 2024 | 3.15 | -0.040 | -1.35% | 3.19 | 3.19 | 3.10 | 0.00 |
| 27 May 2024 | 3.19 | 0.030 | 1.09% | 2.90 | 3.24 | 1.18 | 0.00 |
| 26 May 2024 | 3.15 | -0.030 | -1.05% | 3.19 | 3.20 | 3.14 | 0.00 |
| 25 May 2024 | 3.19 | 0.030 | 0.93% | 3.16 | 3.20 | 3.16 | 0.00 |
| 24 May 2024 | 3.16 | 0.030 | 0.91% | 3.13 | 3.18 | 3.08 | 0.00 |
| 23 May 2024 | 3.13 | -0.060 | -1.73% | 3.19 | 3.22 | 3.07 | 0.00 |
| 22 May 2024 | 3.18 | -0.030 | -0.95% | 3.21 | 3.25 | 3.18 | 0.00 |
| 21 May 2024 | 3.22 | -0.050 | -1.62% | 3.27 | 3.29 | 3.15 | 0.00 |
| 20 May 2024 | 3.27 | 0.230 | 7.53% | 2.90 | 3.27 | 1.18 | 0.00 |
| 19 May 2024 | 3.04 | -0.040 | -1.25% | 3.07 | 3.11 | 3.03 | 0.00 |
| 18 May 2024 | 3.08 | 0.00 | 0.09% | 3.08 | 3.10 | 3.06 | 0.00 |
| 17 May 2024 | 3.08 | 0.080 | 2.55% | 3.00 | 3.09 | 3.00 | 0.00 |
| 16 May 2024 | 3.00 | -0.040 | -1.27% | 3.04 | 3.05 | 2.95 | 0.00 |
| 15 May 2024 | 3.04 | 0.190 | 6.82% | 2.84 | 3.04 | 2.83 | 0.00 |
| 14 May 2024 | 2.84 | -0.070 | -2.25% | 2.91 | 2.92 | 2.82 | 0.00 |
| 13 May 2024 | 2.91 | 0.060 | 2.00% | 2.90 | 2.93 | 1.18 | 0.00 |
| 12 May 2024 | 2.85 | 0.030 | 1.13% | 2.82 | 2.86 | 2.81 | 0.00 |
| 11 May 2024 | 2.82 | -0.010 | -0.37% | 2.82 | 2.85 | 2.81 | 0.00 |
| 10 May 2024 | 2.83 | -0.090 | -3.02% | 2.92 | 2.94 | 2.79 | 0.00 |
| 09 May 2024 | 2.92 | 0.080 | 2.95% | 2.84 | 2.93 | 2.82 | 0.00 |
| 08 May 2024 | 2.83 | -0.060 | -2.21% | 2.90 | 2.93 | 2.83 | 0.00 |
| 07 May 2024 | 2.90 | -0.030 | -1.05% | 2.93 | 2.99 | 2.89 | 0.00 |
| 06 May 2024 | 2.93 | -0.040 | -1.34% | 2.85 | 3.03 | 2.81 | 0.00 |
| 05 May 2024 | 2.97 | 0.010 | 0.23% | 2.97 | 2.99 | 2.92 | 0.00 |
| 04 May 2024 | 2.96 | 0.040 | 1.43% | 2.92 | 2.99 | 2.91 | 0.00 |
| 03 May 2024 | 2.92 | 0.170 | 6.11% | 2.75 | 2.94 | 2.74 | 0.00 |
| 02 May 2024 | 2.75 | 0.030 | 1.16% | 2.72 | 2.77 | 2.66 | 0.00 |
| 01 May 2024 | 2.72 | -0.130 | -4.51% | 2.84 | 2.84 | 2.65 | 0.00 |
| 30 Abr 2024 | 2.85 | -0.120 | -4.13% | 2.97 | 3.01 | 2.77 | 0.00 |
| 29 Abr 2024 | 2.97 | 0.030 | 1.17% | 2.85 | 2.99 | 1.18 | 0.00 |
| 28 Abr 2024 | 2.94 | -0.020 | -0.82% | 2.97 | 3.00 | 2.93 | 0.00 |
| 27 Abr 2024 | 2.96 | -0.020 | -0.57% | 2.98 | 2.98 | 2.92 | 0.00 |
| 26 Abr 2024 | 2.98 | -0.020 | -0.75% | 3.00 | 3.02 | 2.96 | 0.00 |
| 25 Abr 2024 | 3.00 | 0.00 | 0.02% | 3.00 | 3.04 | 2.93 | 0.00 |
| 24 Abr 2024 | 3.00 | -0.100 | -3.08% | 3.11 | 3.13 | 2.97 | 0.00 |
| 23 Abr 2024 | 3.10 | -0.040 | -1.19% | 3.13 | 3.15 | 3.08 | 0.00 |
| 22 Abr 2024 | 3.13 | 0.080 | 2.76% | 2.85 | 3.15 | 1.18 | 0.00 |
| 21 Abr 2024 | 3.05 | 0.00 | 0.11% | 3.04 | 3.09 | 3.02 | 0.00 |
| 20 Abr 2024 | 3.05 | 0.040 | 1.42% | 2.99 | 3.07 | 2.96 | 0.00 |
| 19 Abr 2024 | 3.00 | 0.020 | 0.80% | 2.97 | 3.07 | 2.82 | 0.00 |
| 18 Abr 2024 | 2.98 | 0.110 | 3.73% | 2.88 | 3.00 | 2.85 | 0.00 |
| 17 Abr 2024 | 2.87 | -0.120 | -4.09% | 3.00 | 3.03 | 2.80 | 0.00 |
| 16 Abr 2024 | 3.00 | 0.020 | 0.50% | 2.98 | 3.02 | 2.90 | 0.00 |
| 15 Abr 2024 | 2.98 | -0.100 | -3.29% | 2.85 | 3.14 | 2.81 | 0.00 |
| 14 Abr 2024 | 3.08 | 0.00 | 0.11% | 3.04 | 3.15 | 2.94 | 0.00 |
| 13 Abr 2024 | 3.08 | -0.080 | -2.56% | 3.16 | 3.21 | 2.93 | 0.00 |
| 12 Abr 2024 | 3.16 | -0.100 | -3.11% | 3.26 | 3.32 | 3.09 | 0.00 |
| 11 Abr 2024 | 3.26 | -0.020 | -0.53% | 3.27 | 3.31 | 3.24 | 0.00 |
| 10 Abr 2024 | 3.28 | 0.090 | 2.95% | 3.18 | 3.30 | 3.12 | 0.00 |
| 09 Abr 2024 | 3.18 | -0.110 | -3.21% | 3.29 | 3.29 | 3.14 | 0.00 |
| 08 Abr 2024 | 3.29 | 0.090 | 2.78% | 2.85 | 3.35 | 2.81 | 0.00 |
| 07 Abr 2024 | 3.20 | 0.020 | 0.64% | 3.17 | 3.24 | 3.17 | 0.00 |
| 06 Abr 2024 | 3.18 | 0.050 | 1.48% | 3.12 | 3.21 | 3.11 | 0.00 |
| 05 Abr 2024 | 3.13 | -0.020 | -0.65% | 3.16 | 3.17 | 3.05 | 0.00 |
| 04 Abr 2024 | 3.15 | 0.100 | 3.41% | 3.04 | 3.18 | 3.00 | 0.00 |
| 03 Abr 2024 | 3.05 | 0.010 | 0.39% | 3.04 | 3.09 | 3.00 | 0.00 |
| 02 Abr 2024 | 3.04 | -0.210 | -6.38% | 3.24 | 3.24 | 3.00 | 0.00 |
