Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ALGOEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Abr 2024 | 0.1667 | -0.0109 | -6.14% | 0.1774 | 0.1787 | 0.1596 | 1,672,772.00 |
| 29 Abr 2024 | 0.1776 | -0.0024 | -1.33% | 0.1809 | 0.1816 | 0.172 | 973,543.00 |
| 28 Abr 2024 | 0.180 | -0.0057 | -3.07% | 0.186 | 0.1877 | 0.1795 | 293,079.00 |
| 27 Abr 2024 | 0.1857 | -0.0001 | -0.05% | 0.1852 | 0.190 | 0.179 | 657,933.00 |
| 26 Abr 2024 | 0.1858 | -0.0013 | -0.69% | 0.1867 | 0.1991 | 0.180 | 2,629,125.00 |
| 25 Abr 2024 | 0.1871 | -0.0107 | -5.41% | 0.1958 | 0.1975 | 0.1844 | 1,928,676.00 |
| 24 Abr 2024 | 0.1978 | 0.0167 | 9.22% | 0.1819 | 0.2458 | 0.1804 | 3,542,409.00 |
| 23 Abr 2024 | 0.1811 | -0.0025 | -1.36% | 0.1829 | 0.1844 | 0.1782 | 804,008.00 |
| 22 Abr 2024 | 0.1836 | 0.0076 | 4.32% | 0.1763 | 0.1858 | 0.1755 | 1,036,748.00 |
| 21 Abr 2024 | 0.176 | -0.0037 | -2.06% | 0.1797 | 0.1808 | 0.172 | 656,607.00 |
| 20 Abr 2024 | 0.1797 | 0.0146 | 8.84% | 0.1637 | 0.1805 | 0.1632 | 860,418.00 |
| 19 Abr 2024 | 0.1651 | 0.001 | 0.61% | 0.1639 | 0.1684 | 0.1505 | 1,093,869.00 |
| 18 Abr 2024 | 0.1641 | 0.0056 | 3.53% | 0.1578 | 0.1655 | 0.1531 | 829,988.00 |
| 17 Abr 2024 | 0.1585 | -0.0057 | -3.47% | 0.1634 | 0.1653 | 0.1502 | 2,265,754.00 |
| 16 Abr 2024 | 0.1642 | 0.0037 | 2.31% | 0.1597 | 0.1693 | 0.1553 | 1,225,777.00 |
| 15 Abr 2024 | 0.1605 | -0.0081 | -4.80% | 0.1688 | 0.1791 | 0.155 | 2,372,315.00 |
| 14 Abr 2024 | 0.1686 | 0.0084 | 5.24% | 0.1597 | 0.1716 | 0.1537 | 2,227,516.00 |
| 13 Abr 2024 | 0.1602 | -0.0231 | -12.60% | 0.1822 | 0.1823 | 0.1404 | 4,136,338.00 |
| 12 Abr 2024 | 0.1833 | -0.029 | -13.66% | 0.2127 | 0.2177 | 0.1716 | 2,594,038.00 |
| 11 Abr 2024 | 0.2123 | -0.0019 | -0.89% | 0.2137 | 0.2183 | 0.2114 | 560,296.00 |
| 10 Abr 2024 | 0.2142 | 0.0003 | 0.14% | 0.2143 | 0.2152 | 0.203 | 1,110,458.00 |
| 09 Abr 2024 | 0.2139 | -0.0115 | -5.10% | 0.2257 | 0.2264 | 0.2127 | 665,178.00 |
| 08 Abr 2024 | 0.2254 | 0.0081 | 3.73% | 0.2164 | 0.228 | 0.2134 | 896,695.00 |
| 07 Abr 2024 | 0.2173 | 0.0013 | 0.60% | 0.2155 | 0.219 | 0.2142 | 863,522.00 |
| 06 Abr 2024 | 0.216 | 0.0035 | 1.65% | 0.2109 | 0.2177 | 0.2107 | 1,386,408.00 |
| 05 Abr 2024 | 0.2125 | -0.0064 | -2.92% | 0.2184 | 0.2195 | 0.2051 | 924,234.00 |
| 04 Abr 2024 | 0.2189 | 0.0043 | 2.00% | 0.2138 | 0.2231 | 0.2081 | 1,135,406.00 |
| 03 Abr 2024 | 0.2146 | -0.0029 | -1.33% | 0.2183 | 0.2267 | 0.2106 | 1,161,717.00 |
| 02 Abr 2024 | 0.2175 | -0.0174 | -7.41% | 0.2338 | 0.2339 | 0.2142 | 1,954,732.00 |
| 01 Abr 2024 | 0.2349 | -0.0136 | -5.47% | 0.2484 | 0.250 | 0.2277 | 993,235.00 |
| 31 Mar 2024 | 0.2485 | 0.0072 | 2.98% | 0.2416 | 0.2487 | 0.2416 | 599,861.00 |
| 30 Mar 2024 | 0.2413 | -0.0074 | -2.98% | 0.2487 | 0.2511 | 0.2404 | 562,776.00 |
| 29 Mar 2024 | 0.2487 | -0.0041 | -1.62% | 0.2523 | 0.262 | 0.2449 | 1,206,305.00 |
| 28 Mar 2024 | 0.2528 | 0.0034 | 1.36% | 0.2494 | 0.255 | 0.2424 | 842,840.00 |
| 27 Mar 2024 | 0.2494 | -0.0089 | -3.45% | 0.2577 | 0.2679 | 0.2461 | 1,604,601.00 |
| 26 Mar 2024 | 0.2583 | 0.0115 | 4.66% | 0.2464 | 0.2636 | 0.2464 | 1,449,582.00 |
| 25 Mar 2024 | 0.2468 | 0.0098 | 4.14% | 0.2362 | 0.2536 | 0.2342 | 1,175,359.00 |
| 24 Mar 2024 | 0.237 | 0.0048 | 2.07% | 0.231 | 0.2385 | 0.2293 | 667,044.00 |
| 23 Mar 2024 | 0.2322 | 0.0097 | 4.36% | 0.2219 | 0.2329 | 0.220 | 333,974.00 |
| 22 Mar 2024 | 0.2225 | -0.0062 | -2.71% | 0.2287 | 0.2353 | 0.2166 | 1,086,234.00 |
| 21 Mar 2024 | 0.2287 | -0.0004 | -0.17% | 0.2282 | 0.2358 | 0.2232 | 849,756.00 |
| 20 Mar 2024 | 0.2291 | 0.0174 | 8.22% | 0.2113 | 0.2314 | 0.201 | 1,574,114.00 |
| 19 Mar 2024 | 0.2117 | -0.0198 | -8.55% | 0.2317 | 0.2317 | 0.2016 | 2,323,452.00 |
| 18 Mar 2024 | 0.2315 | -0.0213 | -8.43% | 0.2513 | 0.2513 | 0.2261 | 3,156,101.00 |
| 17 Mar 2024 | 0.2528 | 0.0084 | 3.44% | 0.2463 | 0.2577 | 0.231 | 1,553,978.00 |
| 16 Mar 2024 | 0.2444 | -0.0296 | -10.80% | 0.2738 | 0.2858 | 0.2397 | 2,189,704.00 |
| 15 Mar 2024 | 0.274 | -0.0122 | -4.26% | 0.2878 | 0.2951 | 0.2499 | 2,304,848.00 |
| 14 Mar 2024 | 0.2862 | -0.0052 | -1.78% | 0.2931 | 0.2931 | 0.2673 | 2,434,394.00 |
| 13 Mar 2024 | 0.2914 | 0.0017 | 0.59% | 0.2881 | 0.3017 | 0.2793 | 3,102,118.00 |
| 12 Mar 2024 | 0.2897 | 0.0238 | 8.95% | 0.2655 | 0.2924 | 0.2517 | 3,736,746.00 |
| 11 Mar 2024 | 0.2659 | 0.0257 | 10.70% | 0.2408 | 0.2759 | 0.2286 | 3,563,428.00 |
| 10 Mar 2024 | 0.2402 | -0.0061 | -2.48% | 0.2455 | 0.2505 | 0.2339 | 806,295.00 |
| 09 Mar 2024 | 0.2463 | -0.0019 | -0.77% | 0.2485 | 0.2539 | 0.2435 | 834,073.00 |
| 08 Mar 2024 | 0.2482 | -0.0078 | -3.05% | 0.2566 | 0.2566 | 0.236 | 1,914,457.00 |
| 07 Mar 2024 | 0.256 | 0.017 | 7.11% | 0.2375 | 0.2596 | 0.2372 | 2,375,962.00 |
| 06 Mar 2024 | 0.239 | 0.0256 | 12.00% | 0.2143 | 0.239 | 0.2036 | 2,229,170.00 |
| 05 Mar 2024 | 0.2134 | -0.0167 | -7.26% | 0.2294 | 0.2384 | 0.1801 | 5,119,500.00 |
| 04 Mar 2024 | 0.2301 | -0.0007 | -0.30% | 0.233 | 0.2443 | 0.223 | 2,447,980.00 |
| 03 Mar 2024 | 0.2308 | 0.0024 | 1.05% | 0.2281 | 0.2369 | 0.2041 | 1,694,748.00 |
| 02 Mar 2024 | 0.2284 | 0.0174 | 8.25% | 0.2105 | 0.2285 | 0.2079 | 2,012,343.00 |
| 01 Mar 2024 | 0.211 | 0.0152 | 7.76% | 0.1965 | 0.211 | 0.1965 | 1,451,332.00 |
| 29 Feb 2024 | 0.1958 | 0.0017 | 0.88% | 0.1943 | 0.2131 | 0.1903 | 2,169,799.00 |
| 28 Feb 2024 | 0.1941 | 0.0022 | 1.15% | 0.1922 | 0.2068 | 0.1746 | 3,172,648.00 |
| 27 Feb 2024 | 0.1919 | -0.0021 | -1.08% | 0.1938 | 0.1947 | 0.1859 | 1,790,528.00 |
| 26 Feb 2024 | 0.194 | 0.0025 | 1.31% | 0.1915 | 0.1948 | 0.1816 | 1,354,587.00 |
| 25 Feb 2024 | 0.1915 | 0.0098 | 5.39% | 0.1824 | 0.1951 | 0.1789 | 1,457,967.00 |
| 24 Feb 2024 | 0.1817 | 0.0104 | 6.07% | 0.1713 | 0.1826 | 0.168 | 663,419.00 |
| 23 Feb 2024 | 0.1713 | -0.0031 | -1.78% | 0.1742 | 0.1761 | 0.1682 | 903,151.00 |
| 22 Feb 2024 | 0.1744 | -0.0004 | -0.23% | 0.1745 | 0.179 | 0.1702 | 920,332.00 |
| 21 Feb 2024 | 0.1748 | -0.0072 | -3.96% | 0.1816 | 0.1826 | 0.168 | 933,972.00 |
| 20 Feb 2024 | 0.182 | -0.007 | -3.70% | 0.1894 | 0.1894 | 0.175 | 889,678.00 |
| 19 Feb 2024 | 0.189 | 0.0066 | 3.62% | 0.182 | 0.1895 | 0.1818 | 1,198,711.00 |
| 18 Feb 2024 | 0.1824 | 0.0058 | 3.28% | 0.1769 | 0.1829 | 0.1761 | 486,652.00 |
| 17 Feb 2024 | 0.1766 | -0.0036 | -2.00% | 0.1803 | 0.1803 | 0.1704 | 507,473.00 |
| 16 Feb 2024 | 0.1802 | 0.0061 | 3.50% | 0.1741 | 0.1833 | 0.1737 | 1,098,421.00 |
| 15 Feb 2024 | 0.1741 | 0.0031 | 1.81% | 0.1708 | 0.1781 | 0.1703 | 1,312,935.00 |
| 14 Feb 2024 | 0.171 | 0.005 | 3.01% | 0.1653 | 0.1725 | 0.1633 | 781,178.00 |
| 13 Feb 2024 | 0.166 | -0.0036 | -2.12% | 0.1698 | 0.1718 | 0.1618 | 1,038,932.00 |
| 12 Feb 2024 | 0.1696 | 0.004 | 2.42% | 0.1665 | 0.1702 | 0.1607 | 1,649,796.00 |
| 11 Feb 2024 | 0.1656 | 0.0039 | 2.41% | 0.1612 | 0.1661 | 0.1582 | 639,950.00 |
| 10 Feb 2024 | 0.1617 | 0.0022 | 1.38% | 0.1599 | 0.1638 | 0.1563 | 573,601.00 |
| 09 Feb 2024 | 0.1595 | 0.0028 | 1.79% | 0.1569 | 0.1623 | 0.1563 | 998,402.00 |
| 08 Feb 2024 | 0.1567 | 0.0007 | 0.45% | 0.1565 | 0.1584 | 0.1542 | 569,042.00 |
| 07 Feb 2024 | 0.156 | 0.0052 | 3.45% | 0.1507 | 0.1566 | 0.1489 | 556,709.00 |
| 06 Feb 2024 | 0.1508 | 0.0019 | 1.28% | 0.1487 | 0.151 | 0.1467 | 537,219.00 |
| 05 Feb 2024 | 0.1489 | 0.0016 | 1.09% | 0.1471 | 0.1509 | 0.1449 | 964,981.00 |
| 04 Feb 2024 | 0.1473 | -0.0061 | -3.98% | 0.1526 | 0.1526 | 0.147 | 1,011,589.00 |
| 03 Feb 2024 | 0.1534 | 0.0048 | 3.23% | 0.1491 | 0.1558 | 0.1491 | 565,648.00 |
| 02 Feb 2024 | 0.1486 | 0.0026 | 1.78% | 0.1458 | 0.1519 | 0.1457 | 782,657.00 |
| 01 Feb 2024 | 0.146 | -0.0014 | -0.95% | 0.148 | 0.1486 | 0.1436 | 655,595.00 |
