ETHEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 May 2024 | 2,787.68 | 10.68 | 0.38% | 2,768.88 | 2,813.44 | 2,700.26 | 1,951.00 |
01 May 2024 | 2,777.00 | -51.92 | -1.84% | 2,823.36 | 2,830.00 | 2,638.85 | 3,193.00 |
30 Abr 2024 | 2,828.92 | -169.28 | -5.65% | 2,998.88 | 3,029.42 | 2,732.83 | 3,204.00 |
29 Abr 2024 | 2,998.20 | -48.81 | -1.60% | 3,047.00 | 3,065.06 | 2,916.00 | 2,468.00 |
28 Abr 2024 | 3,047.01 | 1.76 | 0.06% | 3,044.99 | 3,132.98 | 3,040.00 | 2,305.00 |
27 Abr 2024 | 3,045.25 | 116.75 | 3.99% | 2,928.84 | 3,068.25 | 2,874.14 | 1,143.00 |
26 Abr 2024 | 2,928.50 | -15.42 | -0.52% | 2,943.91 | 2,958.09 | 2,905.00 | 1,371.00 |
25 Abr 2024 | 2,943.92 | 9.27 | 0.32% | 2,934.56 | 2,974.82 | 2,867.02 | 3,074.00 |
24 Abr 2024 | 2,934.65 | -72.81 | -2.42% | 3,008.79 | 3,079.16 | 2,905.01 | 2,144.00 |
23 Abr 2024 | 3,007.46 | 3.11 | 0.10% | 3,004.56 | 3,049.00 | 2,954.03 | 2,753.00 |
22 Abr 2024 | 3,004.35 | 49.26 | 1.67% | 2,955.93 | 3,034.91 | 2,936.35 | 1,572.00 |
21 Abr 2024 | 2,955.09 | -8.24 | -0.28% | 2,967.39 | 3,004.97 | 2,930.00 | 1,020.00 |
20 Abr 2024 | 2,963.33 | 88.13 | 3.07% | 2,872.89 | 2,979.91 | 2,840.00 | 1,896.00 |
19 Abr 2024 | 2,875.20 | -6.48 | -0.22% | 2,882.29 | 2,938.00 | 2,702.50 | 4,104.00 |
18 Abr 2024 | 2,881.68 | 82.81 | 2.96% | 2,800.71 | 2,907.00 | 2,769.64 | 2,165.00 |
17 Abr 2024 | 2,798.87 | -105.80 | -3.64% | 2,905.77 | 2,939.92 | 2,742.57 | 3,191.00 |
16 Abr 2024 | 2,904.67 | -16.77 | -0.57% | 2,921.99 | 2,950.82 | 2,818.54 | 3,753.00 |
15 Abr 2024 | 2,921.44 | -47.75 | -1.61% | 2,970.86 | 3,079.22 | 2,851.01 | 3,750.00 |
14 Abr 2024 | 2,969.19 | 90.56 | 3.15% | 2,873.89 | 2,986.52 | 2,779.40 | 3,120.00 |
13 Abr 2024 | 2,878.63 | -179.69 | -5.88% | 3,055.04 | 3,111.11 | 2,679.09 | 5,412.00 |
12 Abr 2024 | 3,058.32 | -209.68 | -6.42% | 3,265.65 | 3,322.52 | 2,912.02 | 3,966.00 |
11 Abr 2024 | 3,268.00 | -25.88 | -0.79% | 3,299.00 | 3,365.90 | 3,243.00 | 1,427.00 |
10 Abr 2024 | 3,293.88 | 64.62 | 2.00% | 3,229.65 | 3,312.70 | 3,166.16 | 2,280.00 |
09 Abr 2024 | 3,229.26 | -171.88 | -5.05% | 3,400.61 | 3,426.99 | 3,184.21 | 2,876.00 |
08 Abr 2024 | 3,401.14 | 211.62 | 6.63% | 3,189.34 | 3,430.99 | 3,147.10 | 4,368.00 |
07 Abr 2024 | 3,189.52 | 86.07 | 2.77% | 3,095.08 | 3,192.04 | 3,090.60 | 983.00 |
06 Abr 2024 | 3,103.45 | 34.69 | 1.13% | 3,064.34 | 3,136.48 | 3,055.58 | 783.00 |
05 Abr 2024 | 3,068.76 | -2.74 | -0.09% | 3,074.01 | 3,089.00 | 2,965.38 | 1,967.00 |
04 Abr 2024 | 3,071.50 | 7.32 | 0.24% | 3,059.17 | 3,173.05 | 3,002.51 | 1,922.00 |
03 Abr 2024 | 3,064.18 | 19.47 | 0.64% | 3,048.20 | 3,118.97 | 2,980.02 | 2,610.00 |
02 Abr 2024 | 3,044.71 | -218.66 | -6.70% | 3,264.87 | 3,267.31 | 2,988.01 | 3,490.00 |
01 Abr 2024 | 3,263.37 | -114.26 | -3.38% | 3,381.19 | 3,381.19 | 3,181.12 | 2,641.00 |
31 Mar 2024 | 3,377.63 | 124.93 | 3.84% | 3,253.00 | 3,387.40 | 3,252.30 | 1,832.00 |
30 Mar 2024 | 3,252.70 | -3.16 | -0.10% | 3,254.25 | 3,303.10 | 3,234.61 | 1,403.00 |
29 Mar 2024 | 3,255.86 | -44.75 | -1.36% | 3,301.37 | 3,322.89 | 3,220.42 | 1,890.00 |
28 Mar 2024 | 3,300.61 | 61.61 | 1.90% | 3,236.12 | 3,342.16 | 3,202.34 | 1,667.00 |
27 Mar 2024 | 3,239.00 | -74.83 | -2.26% | 3,312.51 | 3,383.99 | 3,195.00 | 2,795.00 |
26 Mar 2024 | 3,313.83 | 5.54 | 0.17% | 3,311.41 | 3,390.00 | 3,269.40 | 2,300.00 |
25 Mar 2024 | 3,308.29 | 111.20 | 3.48% | 3,197.81 | 3,376.00 | 3,164.50 | 3,515.00 |
24 Mar 2024 | 3,197.09 | 103.70 | 3.35% | 3,084.05 | 3,209.75 | 3,058.40 | 1,455.00 |
23 Mar 2024 | 3,093.39 | 7.20 | 0.23% | 3,088.50 | 3,181.39 | 3,031.60 | 1,708.00 |
22 Mar 2024 | 3,086.19 | -127.35 | -3.96% | 3,215.77 | 3,267.21 | 3,011.47 | 4,101.00 |
21 Mar 2024 | 3,213.54 | -2.48 | -0.08% | 3,217.50 | 3,294.60 | 3,139.38 | 3,453.00 |
20 Mar 2024 | 3,216.02 | 307.71 | 10.58% | 2,906.24 | 3,234.49 | 2,816.00 | 7,219.00 |
19 Mar 2024 | 2,908.31 | -333.90 | -10.30% | 3,237.31 | 3,261.77 | 2,900.00 | 7,328.00 |
18 Mar 2024 | 3,242.21 | -109.31 | -3.26% | 3,347.31 | 3,347.31 | 3,180.01 | 2,812.00 |
17 Mar 2024 | 3,351.52 | 117.29 | 3.63% | 3,231.68 | 3,377.11 | 3,128.69 | 3,605.00 |
16 Mar 2024 | 3,234.23 | -202.51 | -5.89% | 3,437.00 | 3,470.94 | 3,183.93 | 2,843.00 |
15 Mar 2024 | 3,436.74 | -136.07 | -3.81% | 3,571.48 | 3,615.44 | 3,235.00 | 6,060.00 |
14 Mar 2024 | 3,572.81 | -85.60 | -2.34% | 3,659.24 | 3,662.59 | 3,397.30 | 5,749.00 |
13 Mar 2024 | 3,658.41 | 18.48 | 0.51% | 3,643.75 | 3,734.79 | 3,601.36 | 3,586.00 |
12 Mar 2024 | 3,639.93 | -79.32 | -2.13% | 3,716.14 | 3,738.41 | 3,510.97 | 4,315.00 |
11 Mar 2024 | 3,719.25 | 169.25 | 4.77% | 3,547.20 | 3,737.36 | 3,417.85 | 6,114.00 |
10 Mar 2024 | 3,550.00 | -31.49 | -0.88% | 3,578.85 | 3,627.18 | 3,475.00 | 2,129.00 |
09 Mar 2024 | 3,581.49 | 20.28 | 0.57% | 3,558.28 | 3,611.66 | 3,548.50 | 1,738.00 |
08 Mar 2024 | 3,561.21 | 27.12 | 0.77% | 3,538.79 | 3,647.00 | 3,475.00 | 7,198.00 |
07 Mar 2024 | 3,534.09 | 23.71 | 0.68% | 3,505.07 | 3,596.00 | 3,429.10 | 5,186.00 |
06 Mar 2024 | 3,510.38 | 232.25 | 7.08% | 3,278.35 | 3,584.00 | 3,230.07 | 6,498.00 |
05 Mar 2024 | 3,278.13 | -62.40 | -1.87% | 3,343.72 | 3,517.66 | 3,022.76 | 9,961.00 |
04 Mar 2024 | 3,340.53 | 128.03 | 3.99% | 3,215.91 | 3,354.33 | 3,157.30 | 8,527.00 |
03 Mar 2024 | 3,212.50 | 54.22 | 1.72% | 3,158.47 | 3,219.72 | 3,104.23 | 2,976.00 |
02 Mar 2024 | 3,158.28 | -9.83 | -0.31% | 3,168.17 | 3,190.00 | 3,134.82 | 1,573.00 |
01 Mar 2024 | 3,168.11 | 70.08 | 2.26% | 3,091.29 | 3,191.27 | 3,090.00 | 3,180.00 |
29 Feb 2024 | 3,098.03 | -19.47 | -0.62% | 3,123.41 | 3,247.00 | 3,054.40 | 7,335.00 |
28 Feb 2024 | 3,117.50 | 127.29 | 4.26% | 2,990.21 | 3,217.82 | 2,955.01 | 9,580.00 |
27 Feb 2024 | 2,990.21 | 77.91 | 2.68% | 2,912.30 | 3,026.80 | 2,905.22 | 6,656.00 |
26 Feb 2024 | 2,912.30 | 38.27 | 1.33% | 2,874.19 | 2,939.37 | 2,796.81 | 4,757.00 |
25 Feb 2024 | 2,874.03 | 111.45 | 4.03% | 2,761.59 | 2,877.49 | 2,757.09 | 2,822.00 |
24 Feb 2024 | 2,762.58 | 62.96 | 2.33% | 2,699.24 | 2,774.65 | 2,686.01 | 2,046.00 |
23 Feb 2024 | 2,699.62 | -45.18 | -1.65% | 2,743.81 | 2,763.23 | 2,687.00 | 2,597.00 |
22 Feb 2024 | 2,744.80 | -2.70 | -0.10% | 2,744.54 | 2,807.68 | 2,685.45 | 2,804.00 |
21 Feb 2024 | 2,747.50 | -40.47 | -1.45% | 2,788.00 | 2,788.00 | 2,656.75 | 2,699.00 |
20 Feb 2024 | 2,787.97 | 56.69 | 2.08% | 2,731.30 | 2,804.35 | 2,665.08 | 4,943.00 |
19 Feb 2024 | 2,731.28 | 63.09 | 2.36% | 2,671.79 | 2,768.98 | 2,652.82 | 2,915.00 |
18 Feb 2024 | 2,668.19 | 81.56 | 3.15% | 2,586.69 | 2,685.09 | 2,569.31 | 1,709.00 |
17 Feb 2024 | 2,586.63 | -17.17 | -0.66% | 2,602.52 | 2,603.52 | 2,520.63 | 1,154.00 |
16 Feb 2024 | 2,603.80 | -16.71 | -0.64% | 2,620.51 | 2,655.99 | 2,552.00 | 4,622.00 |
15 Feb 2024 | 2,620.51 | 31.71 | 1.22% | 2,588.81 | 2,659.00 | 2,572.27 | 4,149.00 |
14 Feb 2024 | 2,588.80 | 121.35 | 4.92% | 2,466.40 | 2,597.21 | 2,447.50 | 4,871.00 |
13 Feb 2024 | 2,467.45 | 5.97 | 0.24% | 2,469.68 | 2,492.08 | 2,408.36 | 4,615.00 |
12 Feb 2024 | 2,461.48 | 147.02 | 6.35% | 2,314.46 | 2,469.50 | 2,291.00 | 3,435.00 |
11 Feb 2024 | 2,314.46 | 3.35 | 0.14% | 2,311.11 | 2,345.00 | 2,302.00 | 1,571.00 |
10 Feb 2024 | 2,311.11 | 6.41 | 0.28% | 2,304.94 | 2,329.00 | 2,289.00 | 2,217.00 |
09 Feb 2024 | 2,304.70 | 59.04 | 2.63% | 2,245.10 | 2,341.88 | 2,244.34 | 5,909.00 |
08 Feb 2024 | 2,245.66 | -1.81 | -0.08% | 2,249.38 | 2,287.36 | 2,236.00 | 5,540.00 |
07 Feb 2024 | 2,247.47 | 41.63 | 1.89% | 2,205.41 | 2,267.75 | 2,186.27 | 3,958.00 |
06 Feb 2024 | 2,205.84 | 64.97 | 3.03% | 2,140.66 | 2,223.73 | 2,138.48 | 3,455.00 |
05 Feb 2024 | 2,140.87 | 19.66 | 0.93% | 2,123.08 | 2,172.10 | 2,106.87 | 2,415.00 |
04 Feb 2024 | 2,121.21 | -4.99 | -0.23% | 2,126.42 | 2,139.29 | 2,102.77 | 1,400.00 |
03 Feb 2024 | 2,126.20 | -10.39 | -0.49% | 2,137.98 | 2,155.00 | 2,125.27 | 1,039.00 |