Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
EUSR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1,765.10 | -7.40 | -0.42% | 1,783.60 | 1,783.60 | 1,765.10 | 27,823 |
| 27 Jun 2024 | 1,772.50 | -6.10 | -0.34% | 1,780.00 | 1,780.00 | 1,772.50 | 2,295 |
| 26 Jun 2024 | 1,778.60 | -1.20 | -0.07% | 1,784.20 | 1,784.20 | 1,778.40 | 1,749 |
| 25 Jun 2024 | 1,779.80 | -9.30 | -0.52% | 1,779.80 | 1,779.80 | 1,779.80 | 486 |
| 24 Jun 2024 | 1,789.10 | 8.30 | 0.47% | 1,790.00 | 1,790.00 | 1,789.10 | 619 |
| 21 Jun 2024 | 1,780.80 | -8.00 | -0.45% | 1,789.00 | 1,789.00 | 1,780.80 | 717 |
| 20 Jun 2024 | 1,788.80 | 18.40 | 1.04% | 1,777.60 | 1,790.20 | 1,777.60 | 2,412 |
| 19 Jun 2024 | 1,770.40 | -9.00 | -0.51% | 1,770.40 | 1,770.40 | 1,770.40 | 74 |
| 18 Jun 2024 | 1,779.40 | 11.40 | 0.64% | 1,779.40 | 1,779.40 | 1,779.40 | 358 |
| 17 Jun 2024 | 1,768.00 | 8.00 | 0.45% | 1,765.80 | 1,768.00 | 1,765.20 | 77 |
| 14 Jun 2024 | 1,760.00 | -29.70 | -1.66% | 1,759.20 | 1,760.00 | 1,759.20 | 324 |
| 13 Jun 2024 | 1,789.70 | -26.30 | -1.45% | 1,789.70 | 1,789.70 | 1,789.70 | 318 |
| 12 Jun 2024 | 1,816.00 | 27.20 | 1.52% | 1,816.00 | 1,816.00 | 1,816.00 | 3,518 |
| 11 Jun 2024 | 1,788.80 | -13.20 | -0.73% | 1,806.60 | 1,808.40 | 1,788.80 | 8,082 |
| 10 Jun 2024 | 1,802.00 | -12.40 | -0.68% | 1,799.80 | 1,802.00 | 1,798.40 | 141 |
| 07 Jun 2024 | 1,814.40 | -6.30 | -0.35% | 1,813.00 | 1,814.40 | 1,813.00 | 3,252 |
| 06 Jun 2024 | 1,820.70 | 8.80 | 0.49% | 1,817.80 | 1,820.70 | 1,817.80 | 48 |
| 05 Jun 2024 | 1,811.90 | 22.70 | 1.27% | 1,811.90 | 1,811.90 | 1,811.90 | 3,058 |
| 04 Jun 2024 | 1,789.20 | -8.00 | -0.45% | 1,786.60 | 1,793.40 | 1,786.60 | 3,134 |
| 03 Jun 2024 | 1,797.20 | 11.70 | 0.66% | 1,797.20 | 1,797.20 | 1,797.20 | 0 |
| 31 May 2024 | 1,785.50 | -3.70 | -0.21% | 1,788.60 | 1,788.60 | 1,785.50 | 279 |
| 30 May 2024 | 1,789.20 | 7.00 | 0.39% | 1,788.00 | 1,789.20 | 1,788.00 | 2,471 |
| 29 May 2024 | 1,782.20 | -19.60 | -1.09% | 1,793.20 | 1,793.20 | 1,782.20 | 3,776 |
| 28 May 2024 | 1,801.80 | -6.20 | -0.34% | 1,814.80 | 1,814.80 | 1,801.80 | 477 |
| 24 May 2024 | 1,808.00 | 0.00 | 0.00% | 1,800.20 | 1,808.60 | 1,800.20 | 5,629 |
| 23 May 2024 | 1,808.00 | -2.80 | -0.15% | 1,813.60 | 1,815.60 | 1,808.00 | 6,236 |
| 22 May 2024 | 1,810.80 | 0.00 | 0.00% | 1,808.80 | 1,811.60 | 1,807.80 | 4,974 |
| 21 May 2024 | 1,810.80 | -8.30 | -0.46% | 1,809.20 | 1,810.80 | 1,809.20 | 331 |
| 20 May 2024 | 1,819.10 | 6.50 | 0.36% | 1,820.80 | 1,820.80 | 1,817.80 | 11,215 |
| 17 May 2024 | 1,812.60 | -3.40 | -0.19% | 1,812.60 | 1,812.60 | 1,812.60 | 264 |
| 16 May 2024 | 1,816.00 | 2.60 | 0.14% | 1,828.40 | 1,828.40 | 1,815.20 | 2,375 |
| 15 May 2024 | 1,813.40 | 11.90 | 0.66% | 1,769.40 | 1,813.40 | 1,769.40 | 481 |
| 14 May 2024 | 1,801.50 | 7.60 | 0.42% | 1,801.50 | 1,801.50 | 1,801.50 | 530 |
| 13 May 2024 | 1,793.90 | -1.40 | -0.08% | 1,793.40 | 1,793.90 | 1,793.40 | 3,136 |
| 10 May 2024 | 1,795.30 | 8.70 | 0.49% | 1,796.00 | 1,796.20 | 1,795.30 | 2,428 |
| 09 May 2024 | 1,786.60 | 10.40 | 0.59% | 1,779.60 | 1,787.60 | 1,777.20 | 4,090 |
| 08 May 2024 | 1,776.20 | 9.80 | 0.55% | 1,774.00 | 1,779.80 | 1,774.00 | 1,871 |
| 07 May 2024 | 1,766.40 | 30.40 | 1.75% | 1,766.40 | 1,766.40 | 1,766.40 | 717 |
| 03 May 2024 | 1,736.00 | 14.70 | 0.85% | 1,726.60 | 1,737.00 | 1,724.20 | 15,780 |
| 02 May 2024 | 1,721.30 | 16.30 | 0.96% | 1,721.80 | 1,722.40 | 1,719.20 | 3,958 |
| 01 May 2024 | 1,705.00 | -11.20 | -0.65% | 1,722.80 | 1,722.80 | 1,705.00 | 19,325 |
| 30 Abr 2024 | 1,716.20 | -11.40 | -0.66% | 1,731.80 | 1,732.00 | 1,714.20 | 21,063 |
| 29 Abr 2024 | 1,727.60 | -2.40 | -0.14% | 1,727.40 | 1,729.40 | 1,727.40 | 5,091 |
| 26 Abr 2024 | 1,730.00 | 24.50 | 1.44% | 1,723.20 | 1,730.00 | 1,721.40 | 5,996 |
| 25 Abr 2024 | 1,705.50 | -20.30 | -1.18% | 1,705.60 | 1,706.00 | 1,705.50 | 1,759 |
| 24 Abr 2024 | 1,725.80 | -6.30 | -0.36% | 1,739.60 | 1,740.20 | 1,725.00 | 10,417 |
| 23 Abr 2024 | 1,732.10 | 25.80 | 1.51% | 1,726.20 | 1,732.10 | 1,726.20 | 1,182 |
| 22 Abr 2024 | 1,706.30 | 7.60 | 0.45% | 1,699.20 | 1,710.00 | 1,699.20 | 7,874 |
| 19 Abr 2024 | 1,698.70 | -4.00 | -0.23% | 1,692.40 | 1,699.20 | 1,691.80 | 5,031 |
| 18 Abr 2024 | 1,702.70 | 8.90 | 0.53% | 1,698.40 | 1,702.70 | 1,698.40 | 4,307 |
| 17 Abr 2024 | 1,693.80 | 5.40 | 0.32% | 1,693.80 | 1,705.40 | 1,693.80 | 8,384 |
| 16 Abr 2024 | 1,688.40 | -17.70 | -1.04% | 1,686.40 | 1,688.40 | 1,685.00 | 6,606 |
| 15 Abr 2024 | 1,706.10 | 5.80 | 0.34% | 1,721.80 | 1,721.80 | 1,706.10 | 6,104 |
| 12 Abr 2024 | 1,700.30 | -6.80 | -0.40% | 1,724.40 | 1,724.40 | 1,700.30 | 32 |
| 11 Abr 2024 | 1,707.10 | -2.00 | -0.12% | 1,708.60 | 1,709.40 | 1,705.40 | 722 |
| 10 Abr 2024 | 1,709.10 | 1.00 | 0.06% | 1,719.40 | 1,721.00 | 1,709.10 | 6,059 |
| 09 Abr 2024 | 1,708.10 | -15.00 | -0.87% | 1,718.60 | 1,718.60 | 1,704.20 | 10,162 |
| 08 Abr 2024 | 1,723.10 | 12.50 | 0.73% | 1,725.80 | 1,725.80 | 1,722.00 | 10,676 |
| 05 Abr 2024 | 1,710.60 | -18.90 | -1.09% | 1,708.80 | 1,710.60 | 1,704.60 | 12,779 |
| 04 Abr 2024 | 1,729.50 | -4.90 | -0.28% | 1,729.80 | 1,729.80 | 1,729.50 | 2,007 |
| 03 Abr 2024 | 1,734.40 | 7.20 | 0.42% | 1,765.60 | 1,765.60 | 1,728.40 | 7,352 |
| 02 Abr 2024 | 1,727.20 | -22.00 | -1.26% | 1,762.60 | 1,776.00 | 1,726.00 | 22,800 |
