Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
EXRO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.71 | 0.00 | 0.00% | 0.71 | 0.72 | 0.70 | 115,050 |
| 16 May 2024 | 0.71 | 0.01 | 1.43% | 0.70 | 0.71 | 0.70 | 56,248 |
| 15 May 2024 | 0.70 | 0.00 | 0.00% | 0.71 | 0.71 | 0.70 | 57,070 |
| 14 May 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.72 | 0.69 | 109,950 |
| 13 May 2024 | 0.70 | 0.04 | 6.06% | 0.67 | 0.70 | 0.67 | 74,996 |
| 10 May 2024 | 0.66 | -0.01 | -1.49% | 0.67 | 0.67 | 0.63 | 139,492 |
| 09 May 2024 | 0.67 | 0.01 | 1.52% | 0.65 | 0.68 | 0.63 | 195,072 |
| 08 May 2024 | 0.66 | -0.04 | -5.71% | 0.70 | 0.70 | 0.66 | 38,885 |
| 07 May 2024 | 0.70 | 0.01 | 1.45% | 0.70 | 0.70 | 0.68 | 50,153 |
| 06 May 2024 | 0.69 | 0.01 | 1.47% | 0.68 | 0.72 | 0.68 | 35,244 |
| 03 May 2024 | 0.68 | -0.08 | -10.53% | 0.76 | 0.77 | 0.68 | 532,829 |
| 02 May 2024 | 0.76 | 0.00 | 0.00% | 0.76 | 0.76 | 0.73 | 9,502 |
| 01 May 2024 | 0.76 | 0.02 | 2.70% | 0.73 | 0.76 | 0.73 | 97,874 |
| 30 Abr 2024 | 0.74 | -0.01 | -1.33% | 0.77 | 0.77 | 0.73 | 75,950 |
| 29 Abr 2024 | 0.75 | 0.01 | 1.35% | 0.78 | 0.78 | 0.72 | 95,718 |
| 26 Abr 2024 | 0.74 | 0.00 | 0.00% | 0.74 | 0.74 | 0.74 | 0 |
| 25 Abr 2024 | 0.74 | 0.03 | 4.23% | 0.72 | 0.74 | 0.70 | 91,662 |
| 24 Abr 2024 | 0.71 | 0.00 | 0.00% | 0.72 | 0.75 | 0.70 | 81,470 |
| 23 Abr 2024 | 0.71 | 0.06 | 9.23% | 0.67 | 0.71 | 0.64 | 98,443 |
| 22 Abr 2024 | 0.65 | 0.00 | 0.00% | 0.68 | 0.68 | 0.61 | 123,774 |
| 19 Abr 2024 | 0.65 | -0.03 | -4.41% | 0.66 | 0.69 | 0.62 | 166,560 |
| 18 Abr 2024 | 0.68 | 0.02 | 3.03% | 0.64 | 0.68 | 0.63 | 116,718 |
| 17 Abr 2024 | 0.66 | -0.03 | -4.35% | 0.72 | 0.74 | 0.65 | 180,422 |
| 16 Abr 2024 | 0.69 | 0.03 | 4.55% | 0.66 | 0.71 | 0.65 | 208,822 |
| 15 Abr 2024 | 0.66 | -0.05 | -7.04% | 0.75 | 0.75 | 0.64 | 331,724 |
| 12 Abr 2024 | 0.71 | -0.08 | -10.13% | 0.77 | 0.78 | 0.71 | 458,289 |
| 11 Abr 2024 | 0.79 | -0.02 | -2.47% | 0.80 | 0.80 | 0.77 | 133,865 |
| 10 Abr 2024 | 0.81 | -0.03 | -3.57% | 0.83 | 0.83 | 0.80 | 116,528 |
| 09 Abr 2024 | 0.84 | -0.05 | -5.62% | 0.90 | 0.92 | 0.83 | 316,359 |
| 08 Abr 2024 | 0.89 | 0.04 | 4.71% | 0.86 | 0.90 | 0.83 | 163,933 |
| 05 Abr 2024 | 0.85 | 0.02 | 2.41% | 0.81 | 0.85 | 0.81 | 104,391 |
| 04 Abr 2024 | 0.83 | -0.04 | -4.60% | 0.88 | 0.89 | 0.81 | 137,062 |
| 03 Abr 2024 | 0.87 | 0.04 | 4.82% | 0.84 | 0.88 | 0.79 | 172,213 |
| 02 Abr 2024 | 0.83 | -0.06 | -6.74% | 0.79 | 0.83 | 0.78 | 178,087 |
| 01 Abr 2024 | 0.89 | -0.04 | -4.30% | 0.93 | 0.94 | 0.86 | 249,670 |
| 28 Mar 2024 | 0.93 | 0.14 | 17.72% | 0.79 | 0.93 | 0.79 | 490,622 |
| 27 Mar 2024 | 0.79 | 0.04 | 5.33% | 0.77 | 0.83 | 0.76 | 316,226 |
| 26 Mar 2024 | 0.75 | 0.00 | 0.00% | 0.73 | 0.76 | 0.73 | 228,943 |
| 25 Mar 2024 | 0.75 | 0.02 | 2.74% | 0.75 | 0.75 | 0.71 | 137,066 |
| 22 Mar 2024 | 0.73 | -0.02 | -2.67% | 0.75 | 0.75 | 0.71 | 75,021 |
| 21 Mar 2024 | 0.75 | 0.03 | 4.17% | 0.75 | 0.78 | 0.73 | 208,612 |
| 20 Mar 2024 | 0.72 | 0.02 | 2.86% | 0.71 | 0.73 | 0.70 | 147,903 |
| 19 Mar 2024 | 0.70 | -0.05 | -6.67% | 0.75 | 0.75 | 0.70 | 199,661 |
| 18 Mar 2024 | 0.75 | -0.01 | -1.32% | 0.78 | 0.78 | 0.74 | 109,202 |
| 15 Mar 2024 | 0.76 | -0.01 | -1.30% | 0.78 | 0.80 | 0.76 | 226,384 |
| 14 Mar 2024 | 0.77 | -0.03 | -3.75% | 0.80 | 0.80 | 0.77 | 246,640 |
| 13 Mar 2024 | 0.80 | -0.01 | -1.23% | 0.80 | 0.81 | 0.78 | 109,709 |
| 12 Mar 2024 | 0.81 | -0.01 | -1.22% | 0.82 | 0.82 | 0.80 | 89,816 |
| 11 Mar 2024 | 0.82 | 0.03 | 3.80% | 0.79 | 0.82 | 0.76 | 178,587 |
| 08 Mar 2024 | 0.79 | -0.04 | -4.82% | 0.83 | 0.83 | 0.79 | 86,318 |
| 07 Mar 2024 | 0.83 | 0.01 | 1.22% | 0.83 | 0.83 | 0.81 | 116,531 |
| 06 Mar 2024 | 0.82 | 0.02 | 2.50% | 0.81 | 0.84 | 0.80 | 183,290 |
| 05 Mar 2024 | 0.80 | -0.02 | -2.44% | 0.75 | 0.80 | 0.73 | 283,433 |
| 04 Mar 2024 | 0.82 | -0.02 | -2.38% | 0.83 | 0.85 | 0.80 | 98,641 |
| 01 Mar 2024 | 0.84 | 0.02 | 2.44% | 0.81 | 0.86 | 0.81 | 190,695 |
| 29 Feb 2024 | 0.82 | 0.04 | 5.13% | 0.81 | 0.82 | 0.78 | 172,831 |
| 28 Feb 2024 | 0.78 | 0.01 | 1.30% | 0.78 | 0.81 | 0.78 | 190,816 |
| 27 Feb 2024 | 0.77 | 0.00 | 0.00% | 0.78 | 0.80 | 0.76 | 165,316 |
| 26 Feb 2024 | 0.77 | -0.03 | -3.75% | 0.81 | 0.81 | 0.77 | 132,250 |
| 23 Feb 2024 | 0.80 | -0.04 | -4.76% | 0.83 | 0.83 | 0.80 | 315,629 |
| 22 Feb 2024 | 0.84 | 0.01 | 1.20% | 0.84 | 0.88 | 0.84 | 194,363 |
| 21 Feb 2024 | 0.83 | -0.06 | -6.74% | 0.87 | 0.88 | 0.83 | 165,402 |
| 20 Feb 2024 | 0.89 | 0.00 | 0.00% | 0.90 | 0.90 | 0.87 | 113,250 |
