Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XEMEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 0.036024 | -0.000353 | -0.97% | 0.036737 | 0.037572 | 0.035736 | 1,339,865.00 |
| 05 May 2024 | 0.036377 | 0.00071 | 1.99% | 0.035895 | 0.036748 | 0.034865 | 145,399.00 |
| 04 May 2024 | 0.035667 | -0.000228 | -0.64% | 0.035895 | 0.036051 | 0.035667 | 10,975.00 |
| 03 May 2024 | 0.035895 | 0.002947 | 8.94% | 0.033335 | 0.035983 | 0.033335 | 1,268,378.00 |
| 02 May 2024 | 0.032948 | -0.00016 | -0.48% | 0.033335 | 0.033431 | 0.03246 | 18,967.00 |
| 01 May 2024 | 0.033108 | -0.000306 | -0.92% | 0.033335 | 0.033408 | 0.032954 | 3,731.00 |
| 30 Abr 2024 | 0.033414 | -0.00074 | -2.17% | 0.035407 | 0.035407 | 0.032007 | 558,329.00 |
| 29 Abr 2024 | 0.034154 | -0.001253 | -3.54% | 0.037241 | 0.038576 | 0.034154 | 241,322.00 |
| 28 Abr 2024 | 0.035407 | 0.00019 | 0.54% | 0.035123 | 0.039398 | 0.035123 | 900,609.00 |
| 27 Abr 2024 | 0.035217 | 0.000094 | 0.27% | 0.035013 | 0.035217 | 0.034 | 84,735.00 |
| 26 Abr 2024 | 0.035123 | -0.001596 | -4.35% | 0.037241 | 0.037241 | 0.034759 | 214,354.00 |
| 25 Abr 2024 | 0.036719 | -0.001163 | -3.07% | 0.037241 | 0.037241 | 0.036 | 22,603.00 |
| 24 Abr 2024 | 0.037882 | -0.000597 | -1.55% | 0.038962 | 0.041813 | 0.037882 | 1,300,573.00 |
| 23 Abr 2024 | 0.038479 | 0.000883 | 2.35% | 0.037241 | 0.038576 | 0.037241 | 5,886.00 |
| 22 Abr 2024 | 0.037596 | 0.000355 | 0.95% | 0.037241 | 0.037861 | 0.037241 | 19,698.00 |
| 21 Abr 2024 | 0.037241 | 0.001984 | 5.63% | 0.037627 | 0.038343 | 0.03669 | 2,075,566.00 |
| 20 Abr 2024 | 0.035257 | 0.000293 | 0.84% | 0.034964 | 0.035257 | 0.034618 | 52,703.00 |
| 19 Abr 2024 | 0.034964 | 0.002392 | 7.34% | 0.034056 | 0.036024 | 0.031383 | 771,641.00 |
| 18 Abr 2024 | 0.032572 | -0.000314 | -0.95% | 0.032886 | 0.032886 | 0.031955 | 1,365.00 |
| 17 Abr 2024 | 0.032886 | -0.00105 | -3.09% | 0.034273 | 0.034273 | 0.031515 | 308,479.00 |
| 16 Abr 2024 | 0.033936 | -0.000337 | -0.98% | 0.034273 | 0.034473 | 0.031506 | 210,168.00 |
| 15 Abr 2024 | 0.034273 | -0.002572 | -6.98% | 0.035312 | 0.038052 | 0.032645 | 2,912,828.00 |
| 14 Abr 2024 | 0.036845 | 0.001634 | 4.64% | 0.035211 | 0.037852 | 0.033075 | 854,184.00 |
| 13 Abr 2024 | 0.035211 | -0.004555 | -11.45% | 0.039933 | 0.040024 | 0.029735 | 1,329,053.00 |
| 12 Abr 2024 | 0.039766 | -0.005471 | -12.09% | 0.045367 | 0.049749 | 0.036425 | 5,610,293.00 |
| 11 Abr 2024 | 0.045237 | 0.000135 | 0.30% | 0.045367 | 0.046 | 0.044182 | 566,125.00 |
| 10 Abr 2024 | 0.045102 | 0.000358 | 0.80% | 0.04468 | 0.045449 | 0.042882 | 857,595.00 |
| 09 Abr 2024 | 0.044744 | -0.002315 | -4.92% | 0.047273 | 0.047343 | 0.044383 | 445,757.00 |
| 08 Abr 2024 | 0.047059 | 0.002004 | 4.45% | 0.044858 | 0.04816 | 0.043832 | 951,763.00 |
| 07 Abr 2024 | 0.045055 | 0.002024 | 4.70% | 0.043865 | 0.04514 | 0.043525 | 1,930,729.00 |
| 06 Abr 2024 | 0.043031 | -0.000018 | -0.04% | 0.043043 | 0.043145 | 0.042678 | 19,437.00 |
| 05 Abr 2024 | 0.043049 | 0.000514 | 1.21% | 0.041174 | 0.043751 | 0.040812 | 621,703.00 |
| 04 Abr 2024 | 0.042535 | 0.001361 | 3.31% | 0.041174 | 0.04383 | 0.040 | 251,035.00 |
| 03 Abr 2024 | 0.041174 | -0.000371 | -0.89% | 0.041545 | 0.042709 | 0.039738 | 1,309,740.00 |
| 02 Abr 2024 | 0.041545 | -0.003245 | -7.24% | 0.045979 | 0.046456 | 0.040551 | 1,420,997.00 |
| 01 Abr 2024 | 0.04479 | -0.002208 | -4.70% | 0.047902 | 0.048256 | 0.043281 | 1,030,551.00 |
| 31 Mar 2024 | 0.046998 | 0.000106 | 0.23% | 0.046956 | 0.047002 | 0.046812 | 18,956.00 |
| 30 Mar 2024 | 0.046892 | -0.001629 | -3.36% | 0.048853 | 0.048853 | 0.046774 | 1,078,936.00 |
| 29 Mar 2024 | 0.048521 | -0.000356 | -0.73% | 0.048853 | 0.048853 | 0.048161 | 120,994.00 |
| 28 Mar 2024 | 0.048877 | 0.000912 | 1.90% | 0.048147 | 0.049217 | 0.046968 | 1,271,206.00 |
| 27 Mar 2024 | 0.047965 | -0.000458 | -0.95% | 0.049929 | 0.050613 | 0.046779 | 2,070,050.00 |
| 26 Mar 2024 | 0.048423 | 0.001147 | 2.43% | 0.047736 | 0.048648 | 0.047435 | 49,750.00 |
| 25 Mar 2024 | 0.047276 | 0.003436 | 7.84% | 0.045696 | 0.047968 | 0.044825 | 2,183,531.00 |
| 24 Mar 2024 | 0.04384 | -0.000155 | -0.35% | 0.043473 | 0.044179 | 0.043473 | 12,039.00 |
| 23 Mar 2024 | 0.043995 | -0.000173 | -0.39% | 0.04453 | 0.044604 | 0.042442 | 250,256.00 |
| 22 Mar 2024 | 0.044168 | -0.000409 | -0.92% | 0.04453 | 0.044957 | 0.044166 | 5,745.00 |
| 21 Mar 2024 | 0.044577 | 0.000177 | 0.40% | 0.045238 | 0.046708 | 0.042225 | 3,156,838.00 |
| 20 Mar 2024 | 0.0444 | 0.003248 | 7.89% | 0.046398 | 0.046398 | 0.037055 | 2,432,917.00 |
| 19 Mar 2024 | 0.041152 | -0.004662 | -10.18% | 0.046398 | 0.046398 | 0.040839 | 205,430.00 |
| 18 Mar 2024 | 0.045814 | -0.000584 | -1.26% | 0.04646 | 0.04646 | 0.045615 | 46,235.00 |
| 17 Mar 2024 | 0.046398 | 0.001825 | 4.09% | 0.044817 | 0.04691 | 0.041703 | 1,150,840.00 |
| 16 Mar 2024 | 0.044573 | -0.005397 | -10.80% | 0.04997 | 0.050143 | 0.0435 | 1,198,578.00 |
| 15 Mar 2024 | 0.04997 | -0.002888 | -5.46% | 0.054492 | 0.056643 | 0.045619 | 50,076,757.00 |
| 14 Mar 2024 | 0.052858 | 0.0002 | 0.38% | 0.055165 | 0.055307 | 0.05108 | 670,237.00 |
| 13 Mar 2024 | 0.052658 | 0.000709 | 1.36% | 0.049016 | 0.052874 | 0.049016 | 58,289.00 |
| 12 Mar 2024 | 0.051949 | -0.000163 | -0.31% | 0.049016 | 0.053268 | 0.049016 | 171,109.00 |
| 11 Mar 2024 | 0.052112 | 0.003096 | 6.32% | 0.04952 | 0.054896 | 0.049334 | 7,135,453.00 |
| 10 Mar 2024 | 0.049016 | -0.000486 | -0.98% | 0.049124 | 0.050727 | 0.046634 | 1,285,386.00 |
| 09 Mar 2024 | 0.049502 | 0.001151 | 2.38% | 0.048436 | 0.050379 | 0.047304 | 2,334,145.00 |
| 08 Mar 2024 | 0.048351 | 0.001918 | 4.13% | 0.046433 | 0.049695 | 0.046394 | 2,006,554.00 |
| 07 Mar 2024 | 0.046433 | 0.000355 | 0.77% | 0.046433 | 0.046433 | 0.046433 | 0.00 |
| 06 Mar 2024 | 0.046078 | 0.003665 | 8.64% | 0.041849 | 0.047247 | 0.041437 | 2,531,090.00 |
| 05 Mar 2024 | 0.042413 | -0.000167 | -0.39% | 0.046197 | 0.046996 | 0.036802 | 9,261,735.00 |
| 04 Mar 2024 | 0.04258 | -0.000039 | -0.09% | 0.042984 | 0.043368 | 0.042394 | 9,830,510.00 |
| 03 Mar 2024 | 0.042619 | 0.000252 | 0.59% | 0.042945 | 0.043465 | 0.042619 | 410,379.00 |
| 02 Mar 2024 | 0.042367 | -0.001428 | -3.26% | 0.043536 | 0.043536 | 0.04173 | 93,216.00 |
| 01 Mar 2024 | 0.043795 | 0.004352 | 11.03% | 0.036656 | 0.0445 | 0.036656 | 11,047,658.00 |
| 29 Feb 2024 | 0.039443 | 0.002302 | 6.20% | 0.036656 | 0.040652 | 0.035871 | 3,764,303.00 |
| 28 Feb 2024 | 0.037141 | 0.000484 | 1.32% | 0.036656 | 0.037655 | 0.036431 | 1,236,618.00 |
| 27 Feb 2024 | 0.036657 | 0.001218 | 3.44% | 0.034768 | 0.036749 | 0.034768 | 3,645,906.00 |
| 26 Feb 2024 | 0.035439 | -0.000113 | -0.32% | 0.03543 | 0.035583 | 0.03521 | 79,971.00 |
| 25 Feb 2024 | 0.035552 | 0.000553 | 1.58% | 0.034768 | 0.036259 | 0.034768 | 499,630.00 |
| 24 Feb 2024 | 0.034999 | 0.000139 | 0.40% | 0.034768 | 0.03569 | 0.034768 | 11,254.00 |
| 23 Feb 2024 | 0.03486 | 0.000092 | 0.26% | 0.034768 | 0.035047 | 0.033763 | 626,950.00 |
| 22 Feb 2024 | 0.034768 | -0.000659 | -1.86% | 0.034877 | 0.035459 | 0.033691 | 1,427,242.00 |
| 21 Feb 2024 | 0.035427 | -0.000416 | -1.16% | 0.034877 | 0.035586 | 0.034877 | 114,832.00 |
| 20 Feb 2024 | 0.035843 | 0.000561 | 1.59% | 0.034877 | 0.03635 | 0.034877 | 70,186.00 |
| 19 Feb 2024 | 0.035282 | 0.000582 | 1.68% | 0.03524 | 0.035454 | 0.035217 | 91,640.00 |
| 18 Feb 2024 | 0.0347 | -0.00011 | -0.32% | 0.034877 | 0.034984 | 0.0347 | 134,391.00 |
| 17 Feb 2024 | 0.03481 | -0.00085 | -2.38% | 0.035586 | 0.035662 | 0.033654 | 1,626,820.00 |
| 16 Feb 2024 | 0.03566 | 0.001254 | 3.64% | 0.034406 | 0.036309 | 0.034378 | 1,694,559.00 |
| 15 Feb 2024 | 0.034406 | 0.000272 | 0.80% | 0.034134 | 0.034842 | 0.033682 | 2,666,964.00 |
| 14 Feb 2024 | 0.034134 | 0.000317 | 0.94% | 0.033817 | 0.034441 | 0.03336 | 1,258,045.00 |
| 13 Feb 2024 | 0.033817 | 0.001187 | 3.64% | 0.03238 | 0.034168 | 0.03238 | 1,768,594.00 |
| 12 Feb 2024 | 0.03263 | 0.000432 | 1.34% | 0.032493 | 0.032769 | 0.032493 | 1,784,386.00 |
| 11 Feb 2024 | 0.032198 | -0.000182 | -0.56% | 0.03238 | 0.032398 | 0.032164 | 224,659.00 |
| 10 Feb 2024 | 0.03238 | 0.00009 | 0.28% | 0.032742 | 0.032796 | 0.031678 | 3,091,840.00 |
| 09 Feb 2024 | 0.03229 | 0.000038 | 0.12% | 0.032252 | 0.032371 | 0.032152 | 58,365.00 |
| 08 Feb 2024 | 0.032252 | 0.00031 | 0.97% | 0.031957 | 0.032481 | 0.031957 | 787,939.00 |
| 07 Feb 2024 | 0.031942 | -0.000015 | -0.05% | 0.031957 | 0.032195 | 0.031914 | 10,328.00 |
