ANGEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 0.5131 | 0.0017 | 0.33% | 0.5114 | 0.5131 | 0.5114 | 0 |
26 Mar 2024 | 0.5114 | -0.0013 | -0.26% | 0.5127 | 0.5127 | 0.5114 | 0 |
25 Mar 2024 | 0.5127 | -0.0006 | -0.12% | 0.5133 | 0.5133 | 0.5127 | 0 |
24 Mar 2024 | 0.5133 | 0.00 | 0.00% | 0.5133 | 0.5133 | 0.5133 | 0 |
23 Mar 2024 | 0.5133 | 0.00 | 0.00% | 0.5133 | 0.5133 | 0.5133 | 0 |
22 Mar 2024 | 0.5133 | 0.0044 | 0.87% | 0.5089 | 0.5133 | 0.5089 | 0 |
21 Mar 2024 | 0.5089 | -0.0032 | -0.62% | 0.5121 | 0.5121 | 0.5089 | 0 |
20 Mar 2024 | 0.5121 | 0.0004 | 0.07% | 0.5117 | 0.5121 | 0.5117 | 0 |
19 Mar 2024 | 0.5117 | 0.0025 | 0.48% | 0.5093 | 0.5117 | 0.5093 | 0 |
18 Mar 2024 | 0.5093 | -0.0004 | -0.08% | 0.5097 | 0.5097 | 0.5093 | 0 |
17 Mar 2024 | 0.5097 | 0.00 | 0.00% | 0.5097 | 0.5097 | 0.5097 | 0 |
16 Mar 2024 | 0.5097 | 0.00 | 0.00% | 0.5097 | 0.5097 | 0.5097 | 0 |
15 Mar 2024 | 0.5097 | 0.0022 | 0.44% | 0.5075 | 0.5097 | 0.5075 | 0 |
14 Mar 2024 | 0.5075 | 0.0001 | 0.01% | 0.5074 | 0.5075 | 0.5074 | 0 |
13 Mar 2024 | 0.5074 | -0.0004 | -0.08% | 0.5078 | 0.5078 | 0.5074 | 0 |
12 Mar 2024 | 0.5078 | 0.0004 | 0.09% | 0.5074 | 0.5078 | 0.5074 | 0 |
11 Mar 2024 | 0.5074 | -0.0004 | -0.08% | 0.5078 | 0.5078 | 0.5074 | 0 |
10 Mar 2024 | 0.5078 | 0.00 | 0.00% | 0.5078 | 0.5078 | 0.5078 | 0 |
09 Mar 2024 | 0.5078 | 0.00 | 0.00% | 0.5078 | 0.5078 | 0.5078 | 0 |
08 Mar 2024 | 0.5078 | -0.0019 | -0.37% | 0.5097 | 0.5097 | 0.5078 | 0 |
07 Mar 2024 | 0.5097 | -0.0009 | -0.17% | 0.5105 | 0.5105 | 0.5097 | 0 |
06 Mar 2024 | 0.5105 | -0.0012 | -0.24% | 0.5117 | 0.5117 | 0.5105 | 0 |
05 Mar 2024 | 0.5117 | 0.0003 | 0.06% | 0.5114 | 0.5117 | 0.5114 | 0 |
04 Mar 2024 | 0.5114 | -0.0018 | -0.35% | 0.5132 | 0.5132 | 0.5114 | 0 |
03 Mar 2024 | 0.5132 | 0.00 | 0.00% | 0.5132 | 0.5132 | 0.5132 | 0 |
02 Mar 2024 | 0.5132 | 0.00 | 0.00% | 0.5132 | 0.5132 | 0.5132 | 0 |
01 Mar 2024 | 0.5132 | 0.0007 | 0.14% | 0.5125 | 0.5132 | 0.5125 | 0 |
29 Feb 2024 | 0.5125 | -0.0009 | -0.17% | 0.5134 | 0.5134 | 0.5125 | 0 |
28 Feb 2024 | 0.5134 | 0.002 | 0.39% | 0.5114 | 0.5134 | 0.5114 | 0 |
27 Feb 2024 | 0.5114 | -0.0003 | -0.05% | 0.5116 | 0.5116 | 0.5114 | 0 |
26 Feb 2024 | 0.5116 | -0.0012 | -0.23% | 0.5128 | 0.5128 | 0.5116 | 0 |
25 Feb 2024 | 0.5128 | 0.00 | 0.00% | 0.5128 | 0.5128 | 0.5128 | 0 |
24 Feb 2024 | 0.5128 | 0.00 | 0.00% | 0.5128 | 0.5128 | 0.5128 | 0 |
23 Feb 2024 | 0.5128 | 0.0014 | 0.28% | 0.5114 | 0.5128 | 0.5114 | 0 |
22 Feb 2024 | 0.5114 | -0.0028 | -0.54% | 0.5142 | 0.5142 | 0.5114 | 0 |
21 Feb 2024 | 0.5142 | 0.00 | 0.00% | 0.5142 | 0.5142 | 0.5142 | 0 |
20 Feb 2024 | 0.5142 | -0.001 | -0.20% | 0.5152 | 0.5152 | 0.5142 | 0 |
19 Feb 2024 | 0.5152 | 0.0001 | 0.01% | 0.5151 | 0.5152 | 0.5151 | 0 |
18 Feb 2024 | 0.5151 | 0.00 | 0.00% | 0.5151 | 0.5151 | 0.5151 | 0 |
17 Feb 2024 | 0.5151 | 0.00 | 0.00% | 0.5151 | 0.5151 | 0.5151 | 0 |
16 Feb 2024 | 0.5151 | -0.0021 | -0.40% | 0.5172 | 0.5172 | 0.5151 | 0 |
15 Feb 2024 | 0.5172 | -0.0013 | -0.26% | 0.5185 | 0.5185 | 0.5172 | 0 |
14 Feb 2024 | 0.5185 | 0.0034 | 0.66% | 0.5151 | 0.5185 | 0.5151 | 0 |
13 Feb 2024 | 0.5151 | -0.0004 | -0.08% | 0.5156 | 0.5156 | 0.5151 | 0 |
12 Feb 2024 | 0.5156 | 0.0001 | 0.02% | 0.5155 | 0.5156 | 0.5155 | 0 |
11 Feb 2024 | 0.5155 | 0.00 | 0.00% | 0.5155 | 0.5155 | 0.5155 | 0 |
10 Feb 2024 | 0.5155 | 0.00 | 0.00% | 0.5155 | 0.5155 | 0.5155 | 0 |
09 Feb 2024 | 0.5155 | -0.0004 | -0.08% | 0.5159 | 0.5159 | 0.5155 | 0 |
08 Feb 2024 | 0.5159 | 0.0004 | 0.07% | 0.5155 | 0.5159 | 0.5155 | 0 |
07 Feb 2024 | 0.5155 | -0.0015 | -0.30% | 0.517 | 0.517 | 0.5155 | 0 |
06 Feb 2024 | 0.517 | 0.0008 | 0.15% | 0.5163 | 0.517 | 0.5163 | 0 |
05 Feb 2024 | 0.5163 | 0.0061 | 1.20% | 0.5101 | 0.5163 | 0.5101 | 0 |
04 Feb 2024 | 0.5101 | 0.00 | 0.00% | 0.5101 | 0.5101 | 0.5101 | 0 |
03 Feb 2024 | 0.5101 | 0.00 | 0.00% | 0.5101 | 0.5101 | 0.5101 | 0 |
02 Feb 2024 | 0.5101 | -0.0035 | -0.69% | 0.5137 | 0.5137 | 0.5101 | 0 |
01 Feb 2024 | 0.5137 | 0.0014 | 0.28% | 0.5122 | 0.5137 | 0.5122 | 0 |
31 Ene 2024 | 0.5122 | 0.0001 | 0.03% | 0.5121 | 0.5122 | 0.5121 | 0 |
30 Ene 2024 | 0.5121 | -0.0009 | -0.17% | 0.513 | 0.513 | 0.5121 | 0 |
29 Ene 2024 | 0.513 | 0.0024 | 0.48% | 0.5106 | 0.513 | 0.5106 | 0 |
28 Ene 2024 | 0.5106 | 0.00 | 0.00% | 0.5106 | 0.5106 | 0.5106 | 0 |
27 Ene 2024 | 0.5106 | 0.00 | 0.00% | 0.5106 | 0.5106 | 0.5106 | 0 |
26 Ene 2024 | 0.5106 | 0.001 | 0.19% | 0.5096 | 0.5106 | 0.5096 | 0 |
25 Ene 2024 | 0.5096 | -0.0001 | -0.03% | 0.5097 | 0.5097 | 0.5096 | 0 |
24 Ene 2024 | 0.5097 | -0.0012 | -0.24% | 0.511 | 0.511 | 0.5097 | 0 |
23 Ene 2024 | 0.511 | 0.0011 | 0.22% | 0.5098 | 0.511 | 0.5098 | 0 |
22 Ene 2024 | 0.5098 | -0.0001 | -0.03% | 0.51 | 0.51 | 0.5098 | 0 |
21 Ene 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0 |
20 Ene 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0 |
19 Ene 2024 | 0.51 | 0.0001 | 0.02% | 0.5099 | 0.51 | 0.5099 | 0 |
18 Ene 2024 | 0.5099 | -0.0005 | -0.10% | 0.5104 | 0.5104 | 0.5099 | 0 |
17 Ene 2024 | 0.5104 | 0.0007 | 0.13% | 0.5097 | 0.5104 | 0.5097 | 0 |
16 Ene 2024 | 0.5097 | 0.0025 | 0.49% | 0.5072 | 0.5097 | 0.5072 | 0 |
15 Ene 2024 | 0.5072 | 0.0002 | 0.04% | 0.507 | 0.5072 | 0.507 | 0 |
14 Ene 2024 | 0.507 | 0.00 | 0.00% | 0.507 | 0.507 | 0.507 | 0 |
13 Ene 2024 | 0.507 | 0.00 | 0.00% | 0.507 | 0.507 | 0.507 | 0 |
12 Ene 2024 | 0.507 | 0.0013 | 0.26% | 0.5057 | 0.507 | 0.5057 | 0 |
11 Ene 2024 | 0.5057 | -0.0015 | -0.30% | 0.5072 | 0.5072 | 0.5057 | 0 |
10 Ene 2024 | 0.5072 | -0.0007 | -0.13% | 0.5079 | 0.5079 | 0.5072 | 0 |
09 Ene 2024 | 0.5079 | 0.0003 | 0.06% | 0.5076 | 0.5079 | 0.5076 | 0 |
08 Ene 2024 | 0.5076 | -0.0011 | -0.22% | 0.5087 | 0.5087 | 0.5076 | 0 |
07 Ene 2024 | 0.5087 | 0.00 | 0.00% | 0.5087 | 0.5087 | 0.5087 | 0 |
06 Ene 2024 | 0.5087 | 0.00 | 0.00% | 0.5087 | 0.5087 | 0.5087 | 0 |
05 Ene 2024 | 0.5087 | 0.0016 | 0.31% | 0.5071 | 0.5087 | 0.5071 | 0 |
04 Ene 2024 | 0.5071 | -0.0013 | -0.26% | 0.5085 | 0.5085 | 0.5071 | 0 |
03 Ene 2024 | 0.5085 | 0.0023 | 0.45% | 0.5062 | 0.5085 | 0.5062 | 0 |
02 Ene 2024 | 0.5062 | 0.0049 | 0.98% | 0.5062 | 0.5062 | 0.5012 | 0 |
01 Ene 2024 | 0.5012 | 0.00 | 0.00% | 0.5012 | 0.5012 | 0.5012 | 0 |
31 Dic 2023 | 0.5012 | 0.00 | 0.00% | 0.5012 | 0.5012 | 0.5012 | 0 |
30 Dic 2023 | 0.5012 | 0.00 | 0.00% | 0.5012 | 0.5012 | 0.5012 | 0 |
29 Dic 2023 | 0.5012 | 0.002 | 0.39% | 0.4993 | 0.5012 | 0.4993 | 0 |