Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XEU Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 Jul 2024 | 30.58 | -0.11 | -0.36% | 30.55 | 30.61 | 30.55 | 1,638 |
| 22 Jul 2024 | 30.69 | 0.36 | 1.19% | 30.68 | 30.69 | 30.68 | 707 |
| 19 Jul 2024 | 30.33 | -0.14 | -0.46% | 30.36 | 30.36 | 30.28 | 2,649 |
| 18 Jul 2024 | 30.47 | -0.15 | -0.49% | 30.705 | 30.705 | 30.47 | 10,508 |
| 17 Jul 2024 | 30.62 | -0.14 | -0.46% | 30.61 | 30.62 | 30.61 | 228 |
| 16 Jul 2024 | 30.76 | 0.13 | 0.42% | 30.67 | 30.77 | 30.67 | 5,684 |
| 15 Jul 2024 | 30.63 | -0.27 | -0.87% | 30.71 | 30.72 | 30.63 | 3,486 |
| 12 Jul 2024 | 30.90 | 0.35 | 1.15% | 30.79 | 30.95 | 30.77 | 2,443 |
| 11 Jul 2024 | 30.55 | 0.26 | 0.86% | 30.51 | 30.58 | 30.51 | 4,850 |
| 10 Jul 2024 | 30.29 | 0.33 | 1.10% | 30.16 | 30.29 | 30.15 | 2,904 |
| 09 Jul 2024 | 29.96 | -0.22 | -0.73% | 30.11 | 30.11 | 29.95 | 14,596 |
| 08 Jul 2024 | 30.18 | -0.14 | -0.46% | 30.49 | 30.49 | 30.18 | 3,177 |
| 05 Jul 2024 | 30.32 | -0.02 | -0.07% | 30.43 | 30.43 | 30.30 | 1,891 |
| 04 Jul 2024 | 30.34 | 0.17 | 0.56% | 30.26 | 30.34 | 30.26 | 1,476 |
| 03 Jul 2024 | 30.17 | 0.34 | 1.14% | 30.08 | 30.17 | 30.05 | 2,164 |
| 02 Jul 2024 | 29.83 | 0.02 | 0.07% | 29.81 | 29.83 | 29.68 | 1,333 |
| 28 Jun 2024 | 29.81 | 0.01 | 0.03% | 29.77 | 29.81 | 29.71 | 2,147 |
| 27 Jun 2024 | 29.80 | -0.05 | -0.17% | 29.93 | 29.93 | 29.80 | 2,305 |
| 26 Jun 2024 | 29.85 | -0.22 | -0.73% | 29.81 | 29.88 | 29.81 | 4,326 |
| 25 Jun 2024 | 30.07 | -0.70 | -2.27% | 30.02 | 30.07 | 29.87 | 1,568 |
| 24 Jun 2024 | 30.77 | 0.23 | 0.75% | 30.85 | 30.85 | 30.77 | 1,703 |
| 21 Jun 2024 | 30.54 | -0.22 | -0.72% | 30.53 | 30.59 | 30.53 | 6,999 |
| 20 Jun 2024 | 30.76 | 0.14 | 0.46% | 30.63 | 30.85 | 30.63 | 32,338 |
| 19 Jun 2024 | 30.62 | -0.09 | -0.29% | 30.70 | 30.70 | 30.62 | 1,735 |
| 18 Jun 2024 | 30.71 | 0.11 | 0.36% | 30.64 | 30.72 | 30.64 | 10,262 |
| 17 Jun 2024 | 30.60 | 0.19 | 0.62% | 30.45 | 30.70 | 30.45 | 10,826 |
| 14 Jun 2024 | 30.41 | -0.51 | -1.65% | 30.49 | 30.57 | 30.39 | 1,294 |
| 13 Jun 2024 | 30.92 | -0.41 | -1.31% | 31.04 | 31.04 | 30.88 | 1,207 |
| 12 Jun 2024 | 31.33 | 0.40 | 1.29% | 31.33 | 31.40 | 31.33 | 1,900 |
| 11 Jun 2024 | 30.93 | -0.39 | -1.25% | 30.93 | 30.93 | 30.93 | 12 |
| 10 Jun 2024 | 31.32 | -0.09 | -0.29% | 31.24 | 31.33 | 31.19 | 1,961 |
| 07 Jun 2024 | 31.41 | -0.19 | -0.60% | 31.57 | 31.57 | 31.41 | 571 |
| 06 Jun 2024 | 31.60 | 0.10 | 0.32% | 31.59 | 31.60 | 31.59 | 186 |
| 05 Jun 2024 | 31.50 | 0.30 | 0.96% | 31.41 | 31.50 | 31.41 | 319 |
| 04 Jun 2024 | 31.20 | 0.01 | 0.03% | 31.17 | 31.20 | 31.15 | 1,701 |
| 03 Jun 2024 | 31.19 | 0.07 | 0.22% | 31.12 | 31.19 | 31.12 | 4,481 |
| 31 May 2024 | 31.12 | 0.12 | 0.39% | 31.16 | 31.16 | 30.97 | 6,400 |
| 30 May 2024 | 31.00 | 0.21 | 0.68% | 30.86 | 31.00 | 30.86 | 3,086 |
| 29 May 2024 | 30.79 | -0.29 | -0.93% | 30.82 | 30.82 | 30.78 | 1,800 |
| 28 May 2024 | 31.08 | -0.23 | -0.73% | 31.24 | 31.24 | 31.08 | 835 |
| 27 May 2024 | 31.31 | 0.14 | 0.45% | 31.13 | 31.31 | 31.13 | 1,601 |
| 24 May 2024 | 31.17 | 0.07 | 0.23% | 31.11 | 31.17 | 31.11 | 920 |
| 23 May 2024 | 31.10 | -0.02 | -0.06% | 31.34 | 31.34 | 31.10 | 674 |
| 22 May 2024 | 31.12 | -0.15 | -0.48% | 31.17 | 31.17 | 31.06 | 2,832 |
| 21 May 2024 | 31.27 | 0.05 | 0.16% | 31.23 | 31.27 | 31.23 | 544 |
| 17 May 2024 | 31.22 | 0.08 | 0.26% | 31.04 | 31.22 | 31.04 | 666 |
| 16 May 2024 | 31.14 | -0.14 | -0.45% | 31.16 | 31.16 | 31.14 | 934 |
| 15 May 2024 | 31.28 | 0.23 | 0.74% | 31.25 | 31.28 | 31.22 | 4,940 |
| 14 May 2024 | 31.05 | 0.21 | 0.68% | 30.89 | 31.05 | 30.89 | 2,405 |
| 13 May 2024 | 30.84 | 0.01 | 0.03% | 30.92 | 30.92 | 30.83 | 1,088 |
| 10 May 2024 | 30.83 | 0.10 | 0.33% | 30.80 | 30.86 | 30.80 | 4,467 |
| 09 May 2024 | 30.73 | 0.14 | 0.46% | 30.65 | 30.75 | 30.65 | 7,206 |
| 08 May 2024 | 30.59 | 0.13 | 0.43% | 30.54 | 30.59 | 30.54 | 998 |
| 07 May 2024 | 30.46 | 0.31 | 1.03% | 30.39 | 30.46 | 30.39 | 2,013 |
| 06 May 2024 | 30.15 | 0.21 | 0.70% | 29.99 | 30.15 | 29.99 | 1,764 |
| 03 May 2024 | 29.94 | 0.30 | 1.01% | 29.96 | 29.96 | 29.94 | 100 |
| 02 May 2024 | 29.64 | 0.07 | 0.24% | 29.61 | 29.64 | 29.61 | 1,188 |
| 01 May 2024 | 29.57 | -0.02 | -0.07% | 29.56 | 29.74 | 29.56 | 1,255 |
| 30 Abr 2024 | 29.59 | -0.23 | -0.77% | 29.83 | 29.89 | 29.59 | 2,110 |
| 29 Abr 2024 | 29.82 | 0.31 | 1.05% | 29.82 | 29.82 | 29.77 | 703 |
| 26 Abr 2024 | 29.51 | 0.00 | 0.00% | 29.51 | 29.51 | 29.51 | 0 |
| 25 Abr 2024 | 29.51 | -0.15 | -0.51% | 29.45 | 29.51 | 29.35 | 2,638 |
