Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
EOSEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.7603 | -0.0123 | -1.59% | 0.7689 | 0.7729 | 0.7603 | 16,516.00 |
| 03 May 2024 | 0.7726 | 0.0074 | 0.97% | 0.7634 | 0.7802 | 0.747 | 42,913.00 |
| 02 May 2024 | 0.7652 | 0.0352 | 4.82% | 0.7149 | 0.7748 | 0.7113 | 49,432.00 |
| 01 May 2024 | 0.730 | 0.0167 | 2.34% | 0.7046 | 0.730 | 0.6665 | 150,455.00 |
| 30 Abr 2024 | 0.7133 | -0.0359 | -4.79% | 0.7566 | 0.7673 | 0.6939 | 113,287.00 |
| 29 Abr 2024 | 0.7492 | 0.0134 | 1.82% | 0.7393 | 0.7502 | 0.7227 | 26,962.00 |
| 28 Abr 2024 | 0.7358 | -0.0189 | -2.50% | 0.7532 | 0.7731 | 0.7358 | 29,721.00 |
| 27 Abr 2024 | 0.7547 | -0.0232 | -2.98% | 0.7714 | 0.7822 | 0.749 | 14,468.00 |
| 26 Abr 2024 | 0.7779 | -0.0082 | -1.04% | 0.781 | 0.7929 | 0.7463 | 47,716.00 |
| 25 Abr 2024 | 0.7861 | 0.0161 | 2.09% | 0.768 | 0.8974 | 0.768 | 503,138.00 |
| 24 Abr 2024 | 0.770 | -0.0139 | -1.77% | 0.7826 | 0.8218 | 0.7602 | 54,326.00 |
| 23 Abr 2024 | 0.7839 | -0.0109 | -1.37% | 0.7984 | 0.7993 | 0.7803 | 23,828.00 |
| 22 Abr 2024 | 0.7948 | 0.032 | 4.20% | 0.7632 | 0.811 | 0.7616 | 129,977.00 |
| 21 Abr 2024 | 0.7628 | -0.0115 | -1.49% | 0.7718 | 0.779 | 0.7524 | 26,483.00 |
| 20 Abr 2024 | 0.7743 | 0.0413 | 5.63% | 0.7304 | 0.7806 | 0.7289 | 19,481.00 |
| 19 Abr 2024 | 0.733 | 0.0178 | 2.49% | 0.716 | 0.7443 | 0.6682 | 51,681.00 |
| 18 Abr 2024 | 0.7152 | 0.0292 | 4.26% | 0.6873 | 0.7195 | 0.6726 | 70,566.00 |
| 17 Abr 2024 | 0.686 | -0.0204 | -2.89% | 0.7071 | 0.7127 | 0.6646 | 105,057.00 |
| 16 Abr 2024 | 0.7064 | -0.0052 | -0.73% | 0.7082 | 0.7147 | 0.6787 | 71,502.00 |
| 15 Abr 2024 | 0.7116 | -0.020 | -2.73% | 0.7264 | 0.7674 | 0.6775 | 41,511.00 |
| 14 Abr 2024 | 0.7316 | 0.0289 | 4.11% | 0.6919 | 0.7347 | 0.6694 | 105,754.00 |
| 13 Abr 2024 | 0.7027 | -0.1826 | -20.63% | 0.8816 | 0.883 | 0.620 | 276,896.00 |
| 12 Abr 2024 | 0.8853 | -0.1543 | -14.84% | 1.04 | 1.08 | 0.7856 | 607,811.00 |
| 11 Abr 2024 | 1.04 | 0.060 | 5.98% | 0.9854 | 1.05 | 0.981 | 65,241.00 |
| 10 Abr 2024 | 0.9809 | 0.0005 | 0.05% | 0.9845 | 0.9883 | 0.9301 | 132,518.00 |
| 09 Abr 2024 | 0.9804 | -0.0308 | -3.05% | 1.00 | 1.04 | 0.9804 | 48,006.00 |
| 08 Abr 2024 | 1.01 | 0.070 | 6.88% | 0.9446 | 1.05 | 0.9312 | 72,398.00 |
| 07 Abr 2024 | 0.9461 | 0.0017 | 0.18% | 0.9456 | 0.9601 | 0.9414 | 29,824.00 |
| 06 Abr 2024 | 0.9444 | 0.0294 | 3.21% | 0.9227 | 0.9444 | 0.921 | 24,792.00 |
| 05 Abr 2024 | 0.915 | 0.0035 | 0.38% | 0.9098 | 0.9258 | 0.8779 | 20,817.00 |
| 04 Abr 2024 | 0.9115 | 0.0273 | 3.09% | 0.8872 | 0.9224 | 0.8714 | 17,797.00 |
| 03 Abr 2024 | 0.8842 | -0.0258 | -2.84% | 0.8994 | 0.9184 | 0.8676 | 40,437.00 |
| 02 Abr 2024 | 0.910 | -0.0599 | -6.18% | 0.9651 | 0.9651 | 0.887 | 35,305.00 |
| 01 Abr 2024 | 0.9699 | -0.0539 | -5.26% | 1.02 | 1.03 | 0.9482 | 61,427.00 |
| 31 Mar 2024 | 1.02 | 0.030 | 3.16% | 0.9971 | 1.03 | 0.9971 | 13,007.00 |
| 30 Mar 2024 | 0.9924 | -0.0314 | -3.07% | 1.02 | 1.02 | 0.9908 | 20,529.00 |
| 29 Mar 2024 | 1.02 | 0.010 | 0.60% | 1.01 | 1.05 | 1.00 | 193,806.00 |
| 28 Mar 2024 | 1.02 | 0.030 | 3.27% | 0.9813 | 1.04 | 0.9587 | 86,369.00 |
| 27 Mar 2024 | 0.9855 | -0.0185 | -1.84% | 1.00 | 1.02 | 0.9576 | 92,316.00 |
| 26 Mar 2024 | 1.00 | 0.020 | 1.52% | 0.9847 | 1.01 | 0.9807 | 46,322.00 |
| 25 Mar 2024 | 0.989 | 0.0161 | 1.65% | 0.9708 | 1.00 | 0.962 | 18,896.00 |
| 24 Mar 2024 | 0.9729 | 0.0129 | 1.34% | 0.9599 | 0.9759 | 0.9461 | 66,383.00 |
| 23 Mar 2024 | 0.960 | 0.0571 | 6.32% | 0.9045 | 0.9821 | 0.9023 | 45,556.00 |
| 22 Mar 2024 | 0.9029 | -0.0298 | -3.20% | 0.9307 | 0.9347 | 0.8797 | 42,500.00 |
| 21 Mar 2024 | 0.9327 | 0.0152 | 1.66% | 0.9152 | 0.9458 | 0.8998 | 59,712.00 |
| 20 Mar 2024 | 0.9175 | 0.0794 | 9.47% | 0.8393 | 0.9248 | 0.8118 | 73,632.00 |
| 19 Mar 2024 | 0.8381 | -0.0701 | -7.72% | 0.9079 | 0.9093 | 0.8135 | 109,551.00 |
| 18 Mar 2024 | 0.9082 | -0.0239 | -2.56% | 0.9246 | 0.9561 | 0.8759 | 43,718.00 |
| 17 Mar 2024 | 0.9321 | 0.0277 | 3.06% | 0.9071 | 0.9384 | 0.8594 | 71,309.00 |
| 16 Mar 2024 | 0.9044 | -0.0724 | -7.41% | 0.9781 | 0.998 | 0.8835 | 113,242.00 |
| 15 Mar 2024 | 0.9768 | -0.0731 | -6.96% | 1.05 | 1.06 | 0.9175 | 148,202.00 |
| 14 Mar 2024 | 1.05 | -0.030 | -2.84% | 1.08 | 1.10 | 0.9893 | 160,984.00 |
| 13 Mar 2024 | 1.08 | 0.00 | -0.23% | 1.08 | 1.11 | 1.06 | 76,892.00 |
| 12 Mar 2024 | 1.08 | -0.050 | -4.07% | 1.13 | 1.13 | 1.02 | 190,354.00 |
| 11 Mar 2024 | 1.13 | 0.090 | 8.40% | 1.04 | 1.16 | 1.00 | 140,880.00 |
| 10 Mar 2024 | 1.04 | -0.060 | -5.22% | 1.11 | 1.12 | 1.02 | 63,801.00 |
| 09 Mar 2024 | 1.10 | 0.00 | 0.25% | 1.09 | 1.12 | 1.08 | 48,684.00 |
| 08 Mar 2024 | 1.10 | -0.050 | -4.04% | 1.15 | 1.22 | 1.03 | 165,603.00 |
| 07 Mar 2024 | 1.14 | 0.160 | 16.81% | 0.9773 | 1.25 | 0.9773 | 932,373.00 |
| 06 Mar 2024 | 0.9779 | 0.0332 | 3.51% | 0.9454 | 0.981 | 0.8986 | 93,929.00 |
| 05 Mar 2024 | 0.9447 | -0.071 | -6.99% | 1.01 | 1.07 | 0.8345 | 368,786.00 |
| 04 Mar 2024 | 1.02 | 0.030 | 2.96% | 0.9887 | 1.06 | 0.9707 | 230,979.00 |
| 03 Mar 2024 | 0.9865 | -0.0495 | -4.78% | 1.03 | 1.03 | 0.890 | 185,286.00 |
| 02 Mar 2024 | 1.04 | 0.200 | 23.39% | 0.8398 | 1.04 | 0.8385 | 420,887.00 |
| 01 Mar 2024 | 0.8396 | 0.0423 | 5.31% | 0.7963 | 0.8399 | 0.7963 | 74,530.00 |
| 29 Feb 2024 | 0.7973 | 0.0313 | 4.09% | 0.7657 | 0.8269 | 0.7639 | 195,554.00 |
| 28 Feb 2024 | 0.766 | -0.0025 | -0.33% | 0.7681 | 0.8058 | 0.7112 | 338,365.00 |
| 27 Feb 2024 | 0.7685 | 0.0212 | 2.84% | 0.7463 | 0.7725 | 0.7416 | 77,053.00 |
| 26 Feb 2024 | 0.7473 | 0.0084 | 1.14% | 0.7387 | 0.7481 | 0.7156 | 309,789.00 |
| 25 Feb 2024 | 0.7389 | -0.0028 | -0.38% | 0.7398 | 0.7404 | 0.7275 | 134,961.00 |
| 24 Feb 2024 | 0.7417 | 0.0006 | 0.08% | 0.7401 | 0.7611 | 0.7234 | 320,471.00 |
| 23 Feb 2024 | 0.7411 | 0.0261 | 3.65% | 0.7183 | 0.8138 | 0.7039 | 553,750.00 |
| 22 Feb 2024 | 0.715 | 0.0086 | 1.22% | 0.7068 | 0.7234 | 0.6942 | 109,506.00 |
| 21 Feb 2024 | 0.7064 | -0.0362 | -4.87% | 0.7378 | 0.7379 | 0.6822 | 111,464.00 |
| 20 Feb 2024 | 0.7426 | 0.0081 | 1.10% | 0.7352 | 0.7482 | 0.6957 | 310,940.00 |
| 19 Feb 2024 | 0.7345 | 0.0145 | 2.01% | 0.7235 | 0.7366 | 0.7173 | 103,919.00 |
| 18 Feb 2024 | 0.720 | 0.009 | 1.27% | 0.7127 | 0.7284 | 0.7083 | 293,426.00 |
| 17 Feb 2024 | 0.711 | 0.0004 | 0.06% | 0.712 | 0.7167 | 0.6891 | 122,670.00 |
| 16 Feb 2024 | 0.7106 | -0.0078 | -1.09% | 0.7161 | 0.7277 | 0.6955 | 184,997.00 |
| 15 Feb 2024 | 0.7184 | 0.0126 | 1.79% | 0.7092 | 0.7287 | 0.7053 | 140,846.00 |
| 14 Feb 2024 | 0.7058 | 0.0182 | 2.65% | 0.6867 | 0.710 | 0.6833 | 39,886.00 |
| 13 Feb 2024 | 0.6876 | -0.012 | -1.72% | 0.6998 | 0.7032 | 0.6764 | 105,471.00 |
| 12 Feb 2024 | 0.6996 | 0.0231 | 3.41% | 0.6786 | 0.7031 | 0.667 | 67,204.00 |
| 11 Feb 2024 | 0.6765 | -0.0049 | -0.72% | 0.6779 | 0.6909 | 0.6751 | 35,249.00 |
| 10 Feb 2024 | 0.6814 | -0.006 | -0.87% | 0.688 | 0.6889 | 0.672 | 54,315.00 |
| 09 Feb 2024 | 0.6874 | 0.0194 | 2.90% | 0.6691 | 0.6969 | 0.6691 | 227,744.00 |
| 08 Feb 2024 | 0.668 | 0.0005 | 0.07% | 0.6676 | 0.6744 | 0.662 | 179,809.00 |
| 07 Feb 2024 | 0.6675 | 0.0044 | 0.66% | 0.6636 | 0.672 | 0.6532 | 110,701.00 |
| 06 Feb 2024 | 0.6631 | 0.0033 | 0.50% | 0.6611 | 0.6731 | 0.6611 | 224,948.00 |
| 05 Feb 2024 | 0.6598 | 0.0133 | 2.06% | 0.6465 | 0.6606 | 0.6382 | 169,209.00 |
| 04 Feb 2024 | 0.6465 | -0.0252 | -3.75% | 0.6704 | 0.6704 | 0.6425 | 193,757.00 |
| 03 Feb 2024 | 0.6717 | 0.0095 | 1.43% | 0.6618 | 0.676 | 0.6575 | 138,464.00 |
