Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ATOMEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 8.72 | 0.080 | 0.95% | 8.66 | 9.02 | 8.54 | 1,690.00 |
| 05 May 2024 | 8.64 | 0.610 | 7.65% | 8.10 | 9.01 | 7.99 | 1,679.00 |
| 04 May 2024 | 8.03 | -0.180 | -2.24% | 8.22 | 8.50 | 7.85 | 1,584.00 |
| 03 May 2024 | 8.21 | 0.040 | 0.49% | 8.18 | 8.33 | 8.08 | 1,673.00 |
| 02 May 2024 | 8.17 | 0.340 | 4.40% | 7.82 | 8.41 | 7.81 | 1,570.00 |
| 01 May 2024 | 7.83 | -0.200 | -2.49% | 8.05 | 8.50 | 7.15 | 1,700.00 |
| 30 Abr 2024 | 8.03 | 0.360 | 4.76% | 7.67 | 8.50 | 7.15 | 1,616.00 |
| 29 Abr 2024 | 7.66 | -0.090 | -1.17% | 7.76 | 7.80 | 7.45 | 1,679.00 |
| 28 Abr 2024 | 7.75 | 0.060 | 0.74% | 7.70 | 7.97 | 7.63 | 1,625.00 |
| 27 Abr 2024 | 7.70 | -0.070 | -0.86% | 7.76 | 7.93 | 7.59 | 1,642.00 |
| 26 Abr 2024 | 7.76 | -0.210 | -2.68% | 7.95 | 8.17 | 7.45 | 1,706.00 |
| 25 Abr 2024 | 7.98 | 0.100 | 1.27% | 7.88 | 8.09 | 7.60 | 1,693.00 |
| 24 Abr 2024 | 7.88 | -0.300 | -3.64% | 8.16 | 9.17 | 7.60 | 1,701.00 |
| 23 Abr 2024 | 8.17 | -0.250 | -2.99% | 8.33 | 8.57 | 7.35 | 1,722.00 |
| 22 Abr 2024 | 8.42 | 0.210 | 2.52% | 8.22 | 8.45 | 7.81 | 1,629.00 |
| 21 Abr 2024 | 8.22 | -0.040 | -0.48% | 8.27 | 8.31 | 7.80 | 1,666.00 |
| 20 Abr 2024 | 8.26 | 0.260 | 3.30% | 8.09 | 8.28 | 7.63 | 1,725.00 |
| 19 Abr 2024 | 7.99 | 0.030 | 0.33% | 7.98 | 8.37 | 7.72 | 1,678.00 |
| 18 Abr 2024 | 7.97 | 0.360 | 4.79% | 7.60 | 8.37 | 7.54 | 1,666.00 |
| 17 Abr 2024 | 7.60 | -0.300 | -3.79% | 7.91 | 8.03 | 7.40 | 1,658.00 |
| 16 Abr 2024 | 7.90 | 0.120 | 1.60% | 7.77 | 8.07 | 7.15 | 1,575.00 |
| 15 Abr 2024 | 7.78 | -0.150 | -1.85% | 8.25 | 8.64 | 7.50 | 1,914.00 |
| 14 Abr 2024 | 7.92 | 0.070 | 0.87% | 7.86 | 9.21 | 7.65 | 1,591.00 |
| 13 Abr 2024 | 7.86 | -1.52 | -16.23% | 9.43 | 9.43 | 7.34 | 4,214.00 |
| 12 Abr 2024 | 9.38 | -0.930 | -9.05% | 10.31 | 10.75 | 8.68 | 1,693.00 |
| 11 Abr 2024 | 10.31 | -0.030 | -0.25% | 10.40 | 10.64 | 9.51 | 1,730.00 |
| 10 Abr 2024 | 10.34 | 0.180 | 1.80% | 10.15 | 11.28 | 9.51 | 1,733.00 |
| 09 Abr 2024 | 10.15 | -0.400 | -3.81% | 10.56 | 10.76 | 9.81 | 1,686.00 |
| 08 Abr 2024 | 10.56 | 0.120 | 1.17% | 10.44 | 11.00 | 10.07 | 1,679.00 |
| 07 Abr 2024 | 10.43 | -0.490 | -4.47% | 10.86 | 10.95 | 9.80 | 1,649.00 |
| 06 Abr 2024 | 10.92 | 0.810 | 8.06% | 10.15 | 10.92 | 10.01 | 1,713.00 |
| 05 Abr 2024 | 10.11 | -0.670 | -6.24% | 10.89 | 10.89 | 9.80 | 1,501.00 |
| 04 Abr 2024 | 10.78 | 0.130 | 1.27% | 10.65 | 10.93 | 9.83 | 1,656.00 |
| 03 Abr 2024 | 10.65 | 0.060 | 0.56% | 10.56 | 10.96 | 10.00 | 1,625.00 |
| 02 Abr 2024 | 10.59 | -0.360 | -3.25% | 10.92 | 10.98 | 10.00 | 1,713.00 |
| 01 Abr 2024 | 10.94 | -0.480 | -4.24% | 11.39 | 11.54 | 10.60 | 1,830.00 |
| 31 Mar 2024 | 11.43 | 0.100 | 0.89% | 11.32 | 11.50 | 11.30 | 1,680.00 |
| 30 Mar 2024 | 11.33 | -0.260 | -2.26% | 11.59 | 11.84 | 10.33 | 1,686.00 |
| 29 Mar 2024 | 11.59 | 0.190 | 1.69% | 11.41 | 11.68 | 11.30 | 1,633.00 |
| 28 Mar 2024 | 11.40 | -0.280 | -2.36% | 11.67 | 11.73 | 11.27 | 1,611.00 |
| 27 Mar 2024 | 11.67 | 0.350 | 3.05% | 11.27 | 12.21 | 11.00 | 1,515.00 |
| 26 Mar 2024 | 11.33 | -0.200 | -1.75% | 11.38 | 11.60 | 11.06 | 1,572.00 |
| 25 Mar 2024 | 11.53 | 0.220 | 1.95% | 11.28 | 11.54 | 10.77 | 1,667.00 |
| 24 Mar 2024 | 11.31 | 0.430 | 3.94% | 10.88 | 11.69 | 10.55 | 1,656.00 |
| 23 Mar 2024 | 10.88 | 0.020 | 0.17% | 10.77 | 11.23 | 10.41 | 1,634.00 |
| 22 Mar 2024 | 10.86 | -0.040 | -0.40% | 10.90 | 11.02 | 10.10 | 1,590.00 |
| 21 Mar 2024 | 10.90 | 0.090 | 0.79% | 10.50 | 11.23 | 10.50 | 1,664.00 |
| 20 Mar 2024 | 10.82 | 0.610 | 5.94% | 10.21 | 10.84 | 10.20 | 1,690.00 |
| 19 Mar 2024 | 10.21 | -0.640 | -5.91% | 10.79 | 10.84 | 10.10 | 1,651.00 |
| 18 Mar 2024 | 10.85 | -0.410 | -3.63% | 11.13 | 11.87 | 10.65 | 1,638.00 |
| 17 Mar 2024 | 11.26 | 0.250 | 2.26% | 11.02 | 11.32 | 10.65 | 1,661.00 |
| 16 Mar 2024 | 11.01 | -0.660 | -5.63% | 11.70 | 11.81 | 10.68 | 1,696.00 |
| 15 Mar 2024 | 11.67 | -0.800 | -6.42% | 12.77 | 12.88 | 11.16 | 1,648.00 |
| 14 Mar 2024 | 12.47 | -0.570 | -4.34% | 13.04 | 13.80 | 11.70 | 1,666.00 |
| 13 Mar 2024 | 13.04 | 0.790 | 6.48% | 12.25 | 14.01 | 12.08 | 1,605.00 |
| 12 Mar 2024 | 12.24 | -1.03 | -7.74% | 13.30 | 13.30 | 12.21 | 1,725.00 |
| 11 Mar 2024 | 13.27 | 0.780 | 6.23% | 12.55 | 14.03 | 12.19 | 1,683.00 |
| 10 Mar 2024 | 12.49 | 0.190 | 1.57% | 12.30 | 13.69 | 11.70 | 1,663.00 |
| 09 Mar 2024 | 12.30 | -0.420 | -3.29% | 12.74 | 13.00 | 12.06 | 1,624.00 |
| 08 Mar 2024 | 12.72 | -0.440 | -3.32% | 13.12 | 13.53 | 11.35 | 1,683.00 |
| 07 Mar 2024 | 13.15 | -0.190 | -1.40% | 13.36 | 14.96 | 12.12 | 1,665.00 |
| 06 Mar 2024 | 13.34 | 2.27 | 20.53% | 11.28 | 14.00 | 10.49 | 1,725.00 |
| 05 Mar 2024 | 11.07 | -0.300 | -2.60% | 11.33 | 12.00 | 10.15 | 1,759.00 |
| 04 Mar 2024 | 11.36 | 0.230 | 2.04% | 11.13 | 12.00 | 10.18 | 1,816.00 |
| 03 Mar 2024 | 11.14 | -0.010 | -0.05% | 11.14 | 11.22 | 10.62 | 1,670.00 |
| 02 Mar 2024 | 11.14 | 0.460 | 4.28% | 10.90 | 11.20 | 10.54 | 1,730.00 |
| 01 Mar 2024 | 10.68 | 0.320 | 3.14% | 10.48 | 10.91 | 10.29 | 1,630.00 |
| 29 Feb 2024 | 10.36 | -0.300 | -2.79% | 10.64 | 11.20 | 10.27 | 1,672.00 |
| 28 Feb 2024 | 10.66 | 0.170 | 1.65% | 10.49 | 11.20 | 10.10 | 1,658.00 |
| 27 Feb 2024 | 10.48 | 0.310 | 3.01% | 10.23 | 10.69 | 9.75 | 1,658.00 |
| 26 Feb 2024 | 10.18 | 0.690 | 7.22% | 9.41 | 10.24 | 9.01 | 1,649.00 |
| 25 Feb 2024 | 9.49 | -0.140 | -1.43% | 9.62 | 9.65 | 9.26 | 1,614.00 |
| 24 Feb 2024 | 9.63 | 0.440 | 4.81% | 9.18 | 9.79 | 8.99 | 1,612.00 |
| 23 Feb 2024 | 9.19 | -0.120 | -1.30% | 9.31 | 9.31 | 8.95 | 1,619.00 |
| 22 Feb 2024 | 9.31 | 0.00 | 0.03% | 9.31 | 9.34 | 8.76 | 1,709.00 |
| 21 Feb 2024 | 9.30 | -0.320 | -3.29% | 9.63 | 9.63 | 9.08 | 1,683.00 |
| 20 Feb 2024 | 9.62 | -0.350 | -3.46% | 9.97 | 10.03 | 9.47 | 1,667.00 |
| 19 Feb 2024 | 9.97 | 0.030 | 0.32% | 9.93 | 10.27 | 9.56 | 1,699.00 |
| 18 Feb 2024 | 9.93 | 0.390 | 4.03% | 9.55 | 10.02 | 9.47 | 1,630.00 |
| 17 Feb 2024 | 9.55 | 0.120 | 1.28% | 9.51 | 9.74 | 9.02 | 1,672.00 |
| 16 Feb 2024 | 9.43 | -0.220 | -2.26% | 9.66 | 9.73 | 9.36 | 1,739.00 |
| 15 Feb 2024 | 9.65 | 0.070 | 0.72% | 9.61 | 9.69 | 9.48 | 1,643.00 |
| 14 Feb 2024 | 9.58 | -0.010 | -0.13% | 9.64 | 9.90 | 9.20 | 1,680.00 |
| 13 Feb 2024 | 9.59 | 0.230 | 2.45% | 9.35 | 10.27 | 8.70 | 1,725.00 |
| 12 Feb 2024 | 9.36 | 0.300 | 3.29% | 9.06 | 9.51 | 8.82 | 1,631.00 |
| 11 Feb 2024 | 9.06 | -0.190 | -2.09% | 9.37 | 9.75 | 8.93 | 1,651.00 |
| 10 Feb 2024 | 9.25 | -0.040 | -0.44% | 9.29 | 9.53 | 9.19 | 1,654.00 |
| 09 Feb 2024 | 9.30 | 0.460 | 5.24% | 8.96 | 9.75 | 8.84 | 1,680.00 |
| 08 Feb 2024 | 8.83 | -0.020 | -0.25% | 8.84 | 9.75 | 7.72 | 1,597.00 |
| 07 Feb 2024 | 8.85 | 0.360 | 4.27% | 8.52 | 9.20 | 8.46 | 1,617.00 |
