ATOMEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
07 May 2024 | 8.31 | -0.230 | -2.69% | 8.54 | 8.71 | 8.31 | 10,195.00 |
06 May 2024 | 8.54 | -0.090 | -1.04% | 8.65 | 8.82 | 8.52 | 44,128.00 |
05 May 2024 | 8.63 | 0.560 | 6.94% | 8.11 | 8.74 | 8.02 | 8,066.00 |
04 May 2024 | 8.07 | -0.090 | -1.10% | 8.18 | 8.20 | 8.06 | 1,907.00 |
03 May 2024 | 8.16 | 0.090 | 1.12% | 8.06 | 8.29 | 7.95 | 7,509.00 |
02 May 2024 | 8.07 | -0.090 | -1.10% | 8.15 | 8.47 | 8.02 | 10,954.00 |
01 May 2024 | 8.16 | 0.230 | 2.90% | 7.97 | 8.20 | 7.56 | 47,256.00 |
30 Abr 2024 | 7.93 | 0.300 | 3.93% | 7.59 | 8.05 | 7.13 | 22,456.00 |
29 Abr 2024 | 7.63 | -0.010 | -0.13% | 7.67 | 7.71 | 7.40 | 11,559.00 |
28 Abr 2024 | 7.64 | -0.210 | -2.68% | 7.86 | 7.96 | 7.63 | 8,186.00 |
27 Abr 2024 | 7.85 | 0.090 | 1.16% | 7.77 | 7.93 | 7.55 | 9,750.00 |
26 Abr 2024 | 7.76 | -0.010 | -0.13% | 7.78 | 7.85 | 7.60 | 6,499.00 |
25 Abr 2024 | 7.77 | -0.230 | -2.88% | 7.85 | 7.94 | 7.69 | 11,285.00 |
24 Abr 2024 | 8.00 | -0.140 | -1.72% | 8.15 | 8.31 | 7.93 | 5,236.00 |
23 Abr 2024 | 8.14 | -0.240 | -2.86% | 8.36 | 8.64 | 8.12 | 25,479.00 |
22 Abr 2024 | 8.38 | 0.180 | 2.20% | 8.24 | 8.47 | 8.15 | 19,054.00 |
21 Abr 2024 | 8.20 | 0.050 | 0.61% | 8.12 | 8.27 | 7.98 | 31,406.00 |
20 Abr 2024 | 8.15 | 0.490 | 6.40% | 7.68 | 8.18 | 7.63 | 9,804.00 |
19 Abr 2024 | 7.66 | -0.050 | -0.65% | 7.70 | 7.87 | 7.18 | 22,874.00 |
18 Abr 2024 | 7.71 | 0.170 | 2.25% | 7.54 | 7.82 | 7.40 | 14,489.00 |
17 Abr 2024 | 7.54 | -0.150 | -1.95% | 7.69 | 7.76 | 7.33 | 19,612.00 |
16 Abr 2024 | 7.69 | 0.030 | 0.39% | 7.63 | 7.77 | 7.34 | 33,495.00 |
15 Abr 2024 | 7.66 | -0.200 | -2.54% | 7.80 | 8.21 | 7.42 | 72,647.00 |
14 Abr 2024 | 7.86 | 0.140 | 1.81% | 7.71 | 8.50 | 7.41 | 49,310.00 |
13 Abr 2024 | 7.72 | -1.13 | -12.77% | 8.84 | 8.84 | 6.88 | 47,913.00 |
12 Abr 2024 | 8.85 | -1.17 | -11.68% | 10.04 | 10.22 | 8.30 | 39,082.00 |
11 Abr 2024 | 10.02 | -0.030 | -0.30% | 10.06 | 10.18 | 9.89 | 5,960.00 |
10 Abr 2024 | 10.05 | 0.090 | 0.90% | 10.02 | 10.09 | 9.60 | 11,687.00 |
09 Abr 2024 | 9.96 | -0.430 | -4.14% | 10.40 | 10.41 | 9.94 | 43,035.00 |
08 Abr 2024 | 10.39 | 0.160 | 1.56% | 10.23 | 10.52 | 10.08 | 9,053.00 |
07 Abr 2024 | 10.23 | -0.040 | -0.39% | 10.25 | 10.36 | 10.12 | 10,516.00 |
06 Abr 2024 | 10.27 | 0.180 | 1.78% | 10.04 | 10.32 | 10.02 | 7,232.00 |
05 Abr 2024 | 10.09 | -0.080 | -0.79% | 10.15 | 10.20 | 9.82 | 11,450.00 |
04 Abr 2024 | 10.17 | 0.160 | 1.60% | 10.01 | 10.40 | 9.84 | 9,211.00 |
03 Abr 2024 | 10.01 | -0.180 | -1.77% | 10.16 | 10.45 | 9.84 | 10,569.00 |
02 Abr 2024 | 10.19 | -0.650 | -6.00% | 10.82 | 10.82 | 10.06 | 16,952.00 |
01 Abr 2024 | 10.84 | -0.560 | -4.91% | 11.38 | 11.49 | 10.61 | 22,217.00 |
31 Mar 2024 | 11.40 | 0.030 | 0.26% | 11.37 | 11.49 | 11.27 | 8,899.00 |
30 Mar 2024 | 11.37 | -0.240 | -2.07% | 11.59 | 11.90 | 11.36 | 9,258.00 |
29 Mar 2024 | 11.61 | 0.230 | 2.02% | 11.36 | 11.69 | 11.20 | 29,247.00 |
28 Mar 2024 | 11.38 | -0.320 | -2.74% | 11.64 | 11.71 | 11.27 | 24,827.00 |
27 Mar 2024 | 11.70 | 0.420 | 3.72% | 11.26 | 12.05 | 10.94 | 53,827.00 |
26 Mar 2024 | 11.28 | 0.060 | 0.53% | 11.23 | 11.41 | 11.02 | 9,920.00 |
25 Mar 2024 | 11.22 | 0.480 | 4.47% | 10.73 | 11.34 | 10.68 | 15,522.00 |
24 Mar 2024 | 10.74 | 0.050 | 0.47% | 10.51 | 10.81 | 10.45 | 5,531.00 |
23 Mar 2024 | 10.69 | 0.140 | 1.33% | 10.58 | 10.77 | 10.43 | 5,361.00 |
22 Mar 2024 | 10.55 | -0.170 | -1.59% | 10.67 | 10.94 | 10.27 | 50,627.00 |
21 Mar 2024 | 10.72 | -0.040 | -0.37% | 10.76 | 11.04 | 10.53 | 14,172.00 |
20 Mar 2024 | 10.76 | 0.720 | 7.17% | 10.02 | 10.80 | 9.84 | 9,146.00 |
19 Mar 2024 | 10.04 | -0.730 | -6.78% | 10.77 | 10.87 | 9.79 | 18,974.00 |
18 Mar 2024 | 10.77 | -0.490 | -4.35% | 11.24 | 11.42 | 10.62 | 16,004.00 |
17 Mar 2024 | 11.26 | 0.290 | 2.64% | 11.01 | 11.38 | 10.52 | 8,583.00 |
16 Mar 2024 | 10.97 | -0.610 | -5.27% | 11.62 | 11.83 | 10.68 | 8,797.00 |
15 Mar 2024 | 11.58 | -0.960 | -7.66% | 12.61 | 12.72 | 10.94 | 29,693.00 |
14 Mar 2024 | 12.54 | -0.360 | -2.79% | 12.94 | 13.08 | 12.21 | 13,532.00 |
13 Mar 2024 | 12.90 | 0.630 | 5.13% | 12.24 | 12.90 | 12.15 | 19,435.00 |
12 Mar 2024 | 12.27 | -0.240 | -1.92% | 12.51 | 12.61 | 11.65 | 13,635.00 |
11 Mar 2024 | 12.51 | 0.480 | 3.99% | 12.13 | 12.72 | 11.56 | 45,210.00 |
10 Mar 2024 | 12.03 | -0.220 | -1.80% | 12.20 | 12.39 | 11.79 | 9,008.00 |
09 Mar 2024 | 12.25 | 0.00 | 0.00% | 12.30 | 12.73 | 12.19 | 15,987.00 |
08 Mar 2024 | 12.25 | -0.500 | -3.92% | 12.73 | 12.79 | 11.81 | 21,711.00 |
07 Mar 2024 | 12.75 | -0.300 | -2.30% | 13.02 | 13.31 | 12.46 | 14,119.00 |
06 Mar 2024 | 13.05 | 1.97 | 17.78% | 11.07 | 13.10 | 10.69 | 22,342.00 |
05 Mar 2024 | 11.08 | -0.390 | -3.40% | 11.46 | 11.86 | 9.51 | 58,156.00 |
04 Mar 2024 | 11.47 | 0.230 | 2.05% | 11.20 | 11.86 | 11.14 | 30,763.00 |
03 Mar 2024 | 11.24 | -0.010 | -0.09% | 11.22 | 11.32 | 10.37 | 10,594.00 |
02 Mar 2024 | 11.25 | 0.520 | 4.85% | 10.74 | 11.25 | 10.70 | 12,789.00 |
01 Mar 2024 | 10.73 | 0.290 | 2.78% | 10.42 | 10.73 | 10.34 | 9,135.00 |
29 Feb 2024 | 10.44 | -0.060 | -0.57% | 10.49 | 11.25 | 10.20 | 30,035.00 |
28 Feb 2024 | 10.50 | 0.160 | 1.55% | 10.32 | 10.82 | 9.50 | 34,412.00 |
27 Feb 2024 | 10.34 | 0.110 | 1.08% | 10.23 | 10.56 | 10.00 | 23,432.00 |
26 Feb 2024 | 10.23 | 0.620 | 6.45% | 9.57 | 10.24 | 9.48 | 18,432.00 |
25 Feb 2024 | 9.61 | -0.010 | -0.10% | 9.61 | 9.64 | 9.45 | 3,756.00 |
24 Feb 2024 | 9.62 | 0.400 | 4.34% | 9.23 | 9.77 | 9.04 | 8,107.00 |
23 Feb 2024 | 9.22 | 0.180 | 1.99% | 9.04 | 9.28 | 8.95 | 10,962.00 |
22 Feb 2024 | 9.04 | -0.190 | -2.06% | 9.21 | 9.25 | 8.89 | 14,818.00 |
21 Feb 2024 | 9.23 | -0.350 | -3.65% | 9.58 | 9.60 | 9.01 | 8,908.00 |
20 Feb 2024 | 9.58 | -0.420 | -4.20% | 9.96 | 9.99 | 9.24 | 9,890.00 |
19 Feb 2024 | 10.00 | 0.180 | 1.83% | 9.82 | 10.01 | 9.73 | 8,405.00 |
18 Feb 2024 | 9.82 | 0.270 | 2.83% | 9.53 | 9.88 | 9.50 | 4,988.00 |
17 Feb 2024 | 9.55 | 0.040 | 0.42% | 9.51 | 9.59 | 9.17 | 5,167.00 |
16 Feb 2024 | 9.51 | -0.080 | -0.83% | 9.61 | 9.73 | 9.30 | 6,811.00 |
15 Feb 2024 | 9.59 | 0.050 | 0.52% | 9.55 | 9.70 | 9.42 | 7,832.00 |
14 Feb 2024 | 9.54 | -0.080 | -0.83% | 9.63 | 9.75 | 9.40 | 11,178.00 |
13 Feb 2024 | 9.62 | 0.420 | 4.57% | 9.15 | 9.69 | 9.14 | 14,676.00 |
12 Feb 2024 | 9.20 | 0.210 | 2.34% | 8.97 | 9.29 | 8.82 | 14,295.00 |
11 Feb 2024 | 8.99 | -0.190 | -2.07% | 9.19 | 9.46 | 8.90 | 22,131.00 |
10 Feb 2024 | 9.18 | 0.00 | 0.00% | 9.18 | 9.33 | 9.08 | 9,617.00 |
09 Feb 2024 | 9.18 | 0.220 | 2.46% | 8.95 | 9.44 | 8.94 | 23,676.00 |
08 Feb 2024 | 8.96 | 0.070 | 0.79% | 8.93 | 9.02 | 8.78 | 10,910.00 |