Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
APEEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 1.15 | -0.010 | -0.69% | 1.16 | 1.18 | 1.15 | 34,488.00 |
| 03 May 2024 | 1.16 | 0.040 | 3.11% | 1.12 | 1.17 | 1.12 | 57,867.00 |
| 02 May 2024 | 1.13 | 0.030 | 2.93% | 1.09 | 1.13 | 1.07 | 107,772.00 |
| 01 May 2024 | 1.09 | 0.00 | 0.00% | 1.10 | 1.13 | 1.02 | 200,543.00 |
| 30 Abr 2024 | 1.09 | -0.060 | -5.45% | 1.15 | 1.17 | 1.06 | 178,290.00 |
| 29 Abr 2024 | 1.16 | -0.030 | -2.45% | 1.20 | 1.21 | 1.12 | 95,268.00 |
| 28 Abr 2024 | 1.19 | -0.010 | -0.67% | 1.20 | 1.26 | 1.19 | 85,367.00 |
| 27 Abr 2024 | 1.19 | -0.100 | -7.87% | 1.30 | 1.30 | 1.14 | 75,868.00 |
| 26 Abr 2024 | 1.30 | 0.110 | 9.46% | 1.18 | 1.35 | 1.15 | 233,143.00 |
| 25 Abr 2024 | 1.18 | 0.020 | 2.07% | 1.16 | 1.20 | 1.13 | 94,063.00 |
| 24 Abr 2024 | 1.16 | -0.060 | -5.23% | 1.23 | 1.27 | 1.15 | 40,134.00 |
| 23 Abr 2024 | 1.22 | -0.040 | -2.93% | 1.26 | 1.28 | 1.22 | 59,236.00 |
| 22 Abr 2024 | 1.26 | 0.050 | 4.47% | 1.22 | 1.27 | 1.20 | 104,989.00 |
| 21 Abr 2024 | 1.21 | -0.030 | -2.43% | 1.24 | 1.25 | 1.18 | 56,229.00 |
| 20 Abr 2024 | 1.24 | 0.090 | 7.38% | 1.15 | 1.24 | 1.13 | 58,849.00 |
| 19 Abr 2024 | 1.15 | -0.020 | -1.87% | 1.17 | 1.20 | 1.09 | 156,873.00 |
| 18 Abr 2024 | 1.17 | 0.060 | 5.39% | 1.11 | 1.19 | 1.09 | 82,325.00 |
| 17 Abr 2024 | 1.11 | -0.020 | -1.42% | 1.13 | 1.15 | 1.07 | 95,197.00 |
| 16 Abr 2024 | 1.13 | 0.010 | 1.35% | 1.11 | 1.15 | 1.06 | 149,005.00 |
| 15 Abr 2024 | 1.12 | -0.040 | -3.46% | 1.15 | 1.19 | 1.08 | 283,991.00 |
| 14 Abr 2024 | 1.16 | 0.050 | 4.52% | 1.11 | 1.17 | 1.04 | 226,711.00 |
| 13 Abr 2024 | 1.11 | -0.130 | -10.53% | 1.23 | 1.24 | 0.947 | 331,559.00 |
| 12 Abr 2024 | 1.24 | -0.280 | -18.32% | 1.52 | 1.54 | 1.00 | 340,648.00 |
| 11 Abr 2024 | 1.51 | -0.030 | -2.20% | 1.54 | 1.57 | 1.50 | 85,160.00 |
| 10 Abr 2024 | 1.55 | -0.010 | -0.45% | 1.55 | 1.56 | 1.47 | 125,014.00 |
| 09 Abr 2024 | 1.55 | -0.100 | -6.05% | 1.66 | 1.66 | 1.55 | 59,001.00 |
| 08 Abr 2024 | 1.65 | 0.060 | 4.03% | 1.59 | 1.67 | 1.55 | 104,752.00 |
| 07 Abr 2024 | 1.59 | 0.020 | 1.02% | 1.57 | 1.61 | 1.56 | 75,389.00 |
| 06 Abr 2024 | 1.57 | 0.040 | 2.54% | 1.53 | 1.59 | 1.53 | 60,781.00 |
| 05 Abr 2024 | 1.53 | -0.030 | -2.11% | 1.57 | 1.57 | 1.48 | 112,005.00 |
| 04 Abr 2024 | 1.57 | 0.010 | 0.71% | 1.55 | 1.61 | 1.52 | 90,506.00 |
| 03 Abr 2024 | 1.56 | -0.050 | -2.87% | 1.60 | 1.67 | 1.53 | 114,689.00 |
| 02 Abr 2024 | 1.60 | -0.150 | -8.67% | 1.75 | 1.75 | 1.59 | 153,881.00 |
| 01 Abr 2024 | 1.75 | -0.110 | -5.70% | 1.86 | 1.86 | 1.71 | 186,049.00 |
| 31 Mar 2024 | 1.86 | 0.040 | 1.97% | 1.83 | 1.88 | 1.83 | 24,747.00 |
| 30 Mar 2024 | 1.82 | -0.040 | -2.09% | 1.85 | 1.87 | 1.82 | 47,736.00 |
| 29 Mar 2024 | 1.86 | -0.030 | -1.69% | 1.90 | 1.92 | 1.84 | 80,844.00 |
| 28 Mar 2024 | 1.90 | 0.050 | 2.54% | 1.84 | 1.91 | 1.81 | 80,171.00 |
| 27 Mar 2024 | 1.85 | -0.060 | -3.20% | 1.91 | 1.95 | 1.81 | 137,199.00 |
| 26 Mar 2024 | 1.91 | 0.010 | 0.53% | 1.90 | 1.97 | 1.87 | 65,834.00 |
| 25 Mar 2024 | 1.90 | 0.060 | 3.43% | 1.84 | 1.92 | 1.83 | 99,798.00 |
| 24 Mar 2024 | 1.84 | 0.090 | 5.03% | 1.75 | 1.84 | 1.73 | 67,950.00 |
| 23 Mar 2024 | 1.75 | 0.020 | 0.92% | 1.73 | 1.80 | 1.72 | 37,668.00 |
| 22 Mar 2024 | 1.73 | -0.020 | -1.09% | 1.75 | 1.80 | 1.67 | 119,578.00 |
| 21 Mar 2024 | 1.75 | -0.010 | -0.57% | 1.75 | 1.79 | 1.71 | 110,757.00 |
| 20 Mar 2024 | 1.76 | 0.110 | 6.73% | 1.66 | 1.79 | 1.57 | 207,342.00 |
| 19 Mar 2024 | 1.65 | -0.180 | -9.89% | 1.84 | 1.86 | 1.59 | 310,901.00 |
| 18 Mar 2024 | 1.83 | -0.100 | -5.13% | 1.92 | 1.98 | 1.80 | 161,183.00 |
| 17 Mar 2024 | 1.93 | 0.030 | 1.85% | 1.91 | 1.95 | 1.77 | 166,087.00 |
| 16 Mar 2024 | 1.90 | -0.120 | -5.91% | 2.02 | 2.06 | 1.85 | 139,858.00 |
| 15 Mar 2024 | 2.01 | -0.090 | -4.37% | 2.15 | 2.16 | 1.85 | 241,337.00 |
| 14 Mar 2024 | 2.11 | -0.120 | -5.22% | 2.21 | 2.21 | 2.05 | 210,326.00 |
| 13 Mar 2024 | 2.22 | 0.130 | 5.96% | 2.09 | 2.45 | 2.09 | 202,245.00 |
| 12 Mar 2024 | 2.10 | -0.030 | -1.41% | 2.13 | 2.15 | 1.93 | 154,815.00 |
| 11 Mar 2024 | 2.13 | 0.050 | 2.51% | 2.10 | 2.15 | 1.97 | 159,683.00 |
| 10 Mar 2024 | 2.08 | 0.010 | 0.34% | 2.08 | 2.24 | 2.00 | 83,121.00 |
| 09 Mar 2024 | 2.07 | 0.070 | 3.50% | 2.00 | 2.17 | 1.97 | 106,653.00 |
| 08 Mar 2024 | 2.00 | -0.030 | -1.53% | 2.02 | 2.06 | 1.87 | 42,198.00 |
| 07 Mar 2024 | 2.03 | 0.00 | -0.15% | 2.03 | 2.05 | 1.96 | 44,360.00 |
| 06 Mar 2024 | 2.03 | 0.110 | 5.72% | 1.93 | 2.10 | 1.82 | 110,124.00 |
| 05 Mar 2024 | 1.92 | -0.250 | -11.55% | 2.17 | 2.18 | 1.64 | 378,717.00 |
| 04 Mar 2024 | 2.17 | 0.130 | 6.10% | 2.07 | 2.30 | 1.97 | 214,178.00 |
| 03 Mar 2024 | 2.05 | -0.070 | -3.08% | 2.11 | 2.20 | 1.89 | 89,615.00 |
| 02 Mar 2024 | 2.11 | 0.150 | 7.70% | 1.96 | 2.30 | 1.90 | 140,845.00 |
| 01 Mar 2024 | 1.96 | 0.200 | 11.29% | 1.77 | 1.96 | 1.73 | 189,957.00 |
| 29 Feb 2024 | 1.76 | 0.050 | 3.04% | 1.71 | 1.88 | 1.70 | 150,290.00 |
| 28 Feb 2024 | 1.71 | -0.080 | -4.52% | 1.79 | 1.85 | 1.54 | 217,258.00 |
| 27 Feb 2024 | 1.79 | -0.030 | -1.70% | 1.83 | 1.89 | 1.76 | 171,557.00 |
| 26 Feb 2024 | 1.82 | 0.130 | 7.36% | 1.70 | 2.04 | 1.67 | 222,500.00 |
| 25 Feb 2024 | 1.70 | 0.070 | 4.11% | 1.63 | 1.71 | 1.62 | 31,021.00 |
| 24 Feb 2024 | 1.63 | 0.100 | 6.25% | 1.54 | 1.64 | 1.51 | 52,489.00 |
| 23 Feb 2024 | 1.54 | -0.030 | -1.92% | 1.56 | 1.57 | 1.49 | 45,316.00 |
| 22 Feb 2024 | 1.57 | -0.010 | -0.82% | 1.59 | 1.61 | 1.52 | 54,928.00 |
| 21 Feb 2024 | 1.58 | -0.140 | -7.88% | 1.72 | 1.72 | 1.51 | 49,885.00 |
| 20 Feb 2024 | 1.71 | 0.110 | 7.06% | 1.61 | 1.77 | 1.55 | 117,464.00 |
| 19 Feb 2024 | 1.60 | 0.00 | 0.13% | 1.61 | 1.65 | 1.56 | 52,457.00 |
| 18 Feb 2024 | 1.60 | 0.070 | 4.58% | 1.54 | 1.62 | 1.50 | 51,800.00 |
| 17 Feb 2024 | 1.53 | -0.050 | -2.92% | 1.57 | 1.57 | 1.45 | 46,360.00 |
| 16 Feb 2024 | 1.57 | 0.090 | 5.85% | 1.49 | 1.57 | 1.47 | 75,639.00 |
| 15 Feb 2024 | 1.49 | 0.030 | 1.99% | 1.46 | 1.56 | 1.43 | 93,004.00 |
| 14 Feb 2024 | 1.46 | 0.030 | 2.46% | 1.43 | 1.49 | 1.41 | 70,715.00 |
| 13 Feb 2024 | 1.42 | 0.050 | 3.94% | 1.38 | 1.43 | 1.35 | 45,674.00 |
| 12 Feb 2024 | 1.37 | 0.050 | 3.79% | 1.33 | 1.38 | 1.30 | 33,591.00 |
| 11 Feb 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.35 | 1.31 | 19,049.00 |
| 10 Feb 2024 | 1.32 | 0.020 | 1.31% | 1.31 | 1.33 | 1.29 | 17,766.00 |
| 09 Feb 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.34 | 1.29 | 56,853.00 |
| 08 Feb 2024 | 1.30 | 0.010 | 0.62% | 1.30 | 1.31 | 1.28 | 27,559.00 |
| 07 Feb 2024 | 1.29 | 0.030 | 2.54% | 1.26 | 1.30 | 1.25 | 24,689.00 |
| 06 Feb 2024 | 1.26 | -0.020 | -1.48% | 1.28 | 1.29 | 1.26 | 28,059.00 |
| 05 Feb 2024 | 1.28 | 0.020 | 1.91% | 1.26 | 1.29 | 1.24 | 15,656.00 |
| 04 Feb 2024 | 1.26 | -0.040 | -3.01% | 1.29 | 1.29 | 1.25 | 15,346.00 |
| 03 Feb 2024 | 1.30 | -0.020 | -1.82% | 1.32 | 1.33 | 1.29 | 18,458.00 |
