EURKHR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 4,392.00 | 16.00 | 0.37% | 4,376.00 | 4,392.00 | 4,376.00 | 0 |
09 May 2024 | 4,376.00 | -4.00 | -0.09% | 4,380.00 | 4,380.00 | 4,376.00 | 0 |
08 May 2024 | 4,380.00 | -8.00 | -0.18% | 4,388.00 | 4,388.00 | 4,380.00 | 0 |
07 May 2024 | 4,388.00 | 6.00 | 0.14% | 4,382.00 | 4,388.00 | 4,382.00 | 0 |
06 May 2024 | 4,382.00 | 7.00 | 0.16% | 4,375.00 | 4,382.00 | 4,375.00 | 0 |
05 May 2024 | 4,375.00 | 0.00 | 0.00% | 4,375.00 | 4,375.00 | 4,375.00 | 0 |
04 May 2024 | 4,375.00 | 0.00 | 0.00% | 4,375.00 | 4,375.00 | 4,375.00 | 0 |
03 May 2024 | 4,375.00 | 23.00 | 0.53% | 4,352.00 | 4,375.00 | 4,352.00 | 0 |
02 May 2024 | 4,352.00 | 14.00 | 0.32% | 4,338.00 | 4,352.00 | 4,338.00 | 0 |
01 May 2024 | 4,338.00 | -24.00 | -0.55% | 4,362.00 | 4,362.00 | 4,338.00 | 0 |
30 Abr 2024 | 4,362.00 | 9.00 | 0.21% | 4,353.00 | 4,362.00 | 4,353.00 | 0 |
29 Abr 2024 | 4,353.00 | -5.00 | -0.11% | 4,358.00 | 4,358.00 | 4,353.00 | 0 |
27 Abr 2024 | 4,358.00 | 0.00 | 0.00% | 4,358.00 | 4,358.00 | 4,358.00 | 0 |
26 Abr 2024 | 4,358.00 | 0.00 | 0.00% | 4,358.00 | 4,358.00 | 4,358.00 | 0 |
26 Abr 2024 | 4,358.00 | 4.00 | 0.09% | 4,354.00 | 4,358.00 | 4,354.00 | 0 |
25 Abr 2024 | 4,354.00 | 13.00 | 0.30% | 4,341.00 | 4,354.00 | 4,341.00 | 0 |
24 Abr 2024 | 4,341.00 | 13.00 | 0.30% | 4,328.00 | 4,341.00 | 4,328.00 | 0 |
23 Abr 2024 | 4,328.00 | 0.00 | 0.00% | 4,328.00 | 4,328.00 | 4,328.00 | 0 |
22 Abr 2024 | 4,328.00 | 1.00 | 0.02% | 4,327.00 | 4,328.00 | 4,327.00 | 0 |
21 Abr 2024 | 4,327.00 | 0.00 | 0.00% | 4,327.00 | 4,327.00 | 4,327.00 | 0 |
20 Abr 2024 | 4,327.00 | 0.00 | 0.00% | 4,327.00 | 4,327.00 | 4,327.00 | 0 |
19 Abr 2024 | 4,327.00 | 11.00 | 0.25% | 4,316.00 | 4,327.00 | 4,316.00 | 0 |
18 Abr 2024 | 4,316.00 | 13.00 | 0.30% | 4,303.00 | 4,316.00 | 4,303.00 | 0 |
17 Abr 2024 | 4,303.00 | 6.00 | 0.14% | 4,297.00 | 4,303.00 | 4,297.00 | 0 |
16 Abr 2024 | 4,297.00 | -13.00 | -0.30% | 4,310.00 | 4,310.00 | 4,297.00 | 0 |
15 Abr 2024 | 4,310.00 | 4.00 | 0.09% | 4,306.00 | 4,310.00 | 4,306.00 | 0 |
14 Abr 2024 | 4,306.00 | 0.00 | 0.00% | 4,306.00 | 4,306.00 | 4,306.00 | 0 |
13 Abr 2024 | 4,306.00 | 0.00 | 0.00% | 4,306.00 | 4,306.00 | 4,306.00 | 0 |
12 Abr 2024 | 4,306.00 | -29.00 | -0.67% | 4,335.00 | 4,335.00 | 4,306.00 | 0 |
11 Abr 2024 | 4,335.00 | -54.00 | -1.23% | 4,389.00 | 4,389.00 | 4,335.00 | 0 |
10 Abr 2024 | 4,389.00 | -3.00 | -0.07% | 4,392.00 | 4,392.00 | 4,389.00 | 0 |
09 Abr 2024 | 4,392.00 | 14.00 | 0.32% | 4,378.00 | 4,392.00 | 4,378.00 | 0 |
08 Abr 2024 | 4,378.00 | 1.00 | 0.02% | 4,377.00 | 4,378.00 | 4,377.00 | 0 |
07 Abr 2024 | 4,377.00 | 0.00 | 0.00% | 4,377.00 | 4,377.00 | 4,377.00 | 0 |
06 Abr 2024 | 4,377.00 | 0.00 | 0.00% | 4,377.00 | 4,377.00 | 4,377.00 | 0 |
05 Abr 2024 | 4,377.00 | -10.00 | -0.23% | 4,387.00 | 4,387.00 | 4,377.00 | 0 |
04 Abr 2024 | 4,387.00 | 33.00 | 0.76% | 4,354.00 | 4,387.00 | 4,354.00 | 0 |
03 Abr 2024 | 4,354.00 | 14.00 | 0.32% | 4,340.00 | 4,354.00 | 4,340.00 | 0 |
02 Abr 2024 | 4,340.00 | -21.00 | -0.48% | 4,340.00 | 4,361.00 | 4,340.00 | 0 |
01 Abr 2024 | 4,361.00 | 0.00 | 0.00% | 4,361.00 | 4,361.00 | 4,361.00 | 0 |
31 Mar 2024 | 4,361.00 | 0.00 | 0.00% | 4,361.00 | 4,361.00 | 4,361.00 | 0 |
30 Mar 2024 | 4,361.00 | 0.00 | 0.00% | 4,361.00 | 4,361.00 | 4,361.00 | 0 |
29 Mar 2024 | 4,361.00 | 2.00 | 0.05% | 4,359.00 | 4,361.00 | 4,359.00 | 0 |
28 Mar 2024 | 4,359.00 | -20.00 | -0.46% | 4,379.00 | 4,379.00 | 4,359.00 | 0 |
27 Mar 2024 | 4,379.00 | -10.00 | -0.23% | 4,389.00 | 4,389.00 | 4,379.00 | 0 |
26 Mar 2024 | 4,389.00 | 7.00 | 0.16% | 4,382.00 | 4,389.00 | 4,382.00 | 0 |
25 Mar 2024 | 4,382.00 | 4.00 | 0.09% | 4,378.00 | 4,382.00 | 4,378.00 | 0 |
24 Mar 2024 | 4,378.00 | 0.00 | 0.00% | 4,378.00 | 4,378.00 | 4,378.00 | 0 |
23 Mar 2024 | 4,378.00 | 0.00 | 0.00% | 4,378.00 | 4,378.00 | 4,378.00 | 0 |
22 Mar 2024 | 4,378.00 | -39.00 | -0.88% | 4,417.00 | 4,417.00 | 4,378.00 | 0 |
21 Mar 2024 | 4,417.00 | 28.00 | 0.64% | 4,389.00 | 4,417.00 | 4,389.00 | 0 |
20 Mar 2024 | 4,389.00 | -3.00 | -0.07% | 4,392.00 | 4,392.00 | 4,389.00 | 0 |
19 Mar 2024 | 4,392.00 | -27.00 | -0.61% | 4,419.00 | 4,419.00 | 4,392.00 | 0 |
18 Mar 2024 | 4,419.00 | 9.00 | 0.20% | 4,410.00 | 4,419.00 | 4,410.00 | 0 |
17 Mar 2024 | 4,410.00 | 0.00 | 0.00% | 4,410.00 | 4,410.00 | 4,410.00 | 0 |
16 Mar 2024 | 4,410.00 | 0.00 | 0.00% | 4,410.00 | 4,410.00 | 4,410.00 | 0 |
15 Mar 2024 | 4,410.00 | -14.00 | -0.32% | 4,424.00 | 4,424.00 | 4,410.00 | 0 |
14 Mar 2024 | 4,424.00 | -2.00 | -0.05% | 4,426.00 | 4,426.00 | 4,424.00 | 0 |
13 Mar 2024 | 4,426.00 | -2.00 | -0.05% | 4,428.00 | 4,428.00 | 4,426.00 | 0 |
12 Mar 2024 | 4,428.00 | -8.00 | -0.18% | 4,436.00 | 4,436.00 | 4,428.00 | 0 |
11 Mar 2024 | 4,436.00 | 2.00 | 0.05% | 4,434.00 | 4,436.00 | 4,434.00 | 0 |
10 Mar 2024 | 4,434.00 | 0.00 | 0.00% | 4,434.00 | 4,434.00 | 4,434.00 | 0 |
09 Mar 2024 | 4,434.00 | 0.00 | 0.00% | 4,434.00 | 4,434.00 | 4,434.00 | 0 |
08 Mar 2024 | 4,434.00 | 13.00 | 0.29% | 4,421.00 | 4,434.00 | 4,421.00 | 0 |
07 Mar 2024 | 4,421.00 | 0.00 | 0.00% | 4,421.00 | 4,421.00 | 4,421.00 | 0 |
06 Mar 2024 | 4,421.00 | 12.00 | 0.27% | 4,409.00 | 4,421.00 | 4,409.00 | 0 |
05 Mar 2024 | 4,409.00 | -6.00 | -0.14% | 4,415.00 | 4,415.00 | 4,409.00 | 0 |
04 Mar 2024 | 4,415.00 | 15.00 | 0.34% | 4,400.00 | 4,415.00 | 4,400.00 | 0 |
03 Mar 2024 | 4,400.00 | 0.00 | 0.00% | 4,400.00 | 4,400.00 | 4,400.00 | 0 |
02 Mar 2024 | 4,400.00 | 0.00 | 0.00% | 4,400.00 | 4,400.00 | 4,400.00 | 0 |
01 Mar 2024 | 4,400.00 | -10.00 | -0.23% | 4,410.00 | 4,410.00 | 4,400.00 | 0 |
29 Feb 2024 | 4,410.00 | 7.00 | 0.16% | 4,403.00 | 4,410.00 | 4,403.00 | 0 |
28 Feb 2024 | 4,403.00 | -19.00 | -0.43% | 4,422.00 | 4,422.00 | 4,403.00 | 0 |
27 Feb 2024 | 4,422.00 | 0.00 | 0.00% | 4,422.00 | 4,422.00 | 4,422.00 | 0 |
26 Feb 2024 | 4,422.00 | 10.00 | 0.23% | 4,412.00 | 4,422.00 | 4,412.00 | 0 |
25 Feb 2024 | 4,412.00 | 0.00 | 0.00% | 4,412.00 | 4,412.00 | 4,412.00 | 0 |
24 Feb 2024 | 4,412.00 | 0.00 | 0.00% | 4,412.00 | 4,412.00 | 4,412.00 | 0 |
23 Feb 2024 | 4,412.00 | -14.00 | -0.32% | 4,426.00 | 4,426.00 | 4,412.00 | 0 |
22 Feb 2024 | 4,426.00 | 24.00 | 0.55% | 4,402.00 | 4,426.00 | 4,402.00 | 0 |
21 Feb 2024 | 4,402.00 | -2.00 | -0.05% | 4,404.00 | 4,404.00 | 4,402.00 | 0 |
20 Feb 2024 | 4,404.00 | 11.00 | 0.25% | 4,393.00 | 4,404.00 | 4,393.00 | 0 |
19 Feb 2024 | 4,393.00 | 0.00 | 0.00% | 4,393.00 | 4,393.00 | 4,393.00 | 0 |
18 Feb 2024 | 4,393.00 | 0.00 | 0.00% | 4,393.00 | 4,393.00 | 4,393.00 | 0 |
17 Feb 2024 | 4,393.00 | 0.00 | 0.00% | 4,393.00 | 4,393.00 | 4,393.00 | 0 |
16 Feb 2024 | 4,393.00 | 18.00 | 0.41% | 4,375.00 | 4,393.00 | 4,375.00 | 0 |
15 Feb 2024 | 4,375.00 | 13.00 | 0.30% | 4,362.00 | 4,375.00 | 4,362.00 | 0 |
14 Feb 2024 | 4,362.00 | -31.00 | -0.71% | 4,393.00 | 4,393.00 | 4,362.00 | 0 |
13 Feb 2024 | 4,393.00 | 6.00 | 0.14% | 4,387.00 | 4,393.00 | 4,387.00 | 0 |
12 Feb 2024 | 4,387.00 | -7.00 | -0.16% | 4,394.00 | 4,394.00 | 4,387.00 | 0 |
11 Feb 2024 | 4,394.00 | 0.00 | 0.00% | 4,394.00 | 4,394.00 | 4,394.00 | 0 |
10 Feb 2024 | 4,394.00 | 0.00 | 0.00% | 4,394.00 | 4,394.00 | 4,394.00 | 0 |