Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
EURP11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 11.80 | -0.29 | -2.40% | 11.79 | 11.82 | 11.66 | 411,138 |
| 13 Jun 2024 | 12.09 | -0.12 | -0.98% | 12.12 | 12.15 | 11.91 | 128,928 |
| 12 Jun 2024 | 12.21 | 0.44 | 3.74% | 11.89 | 12.31 | 11.89 | 564,522 |
| 11 Jun 2024 | 11.77 | -0.42 | -3.45% | 12.12 | 12.12 | 11.70 | 344,188 |
| 10 Jun 2024 | 12.19 | 0.07 | 0.58% | 12.12 | 12.20 | 11.97 | 281,542 |
| 07 Jun 2024 | 12.12 | 0.12 | 1.00% | 12.08 | 12.18 | 12.01 | 27,503 |
| 06 Jun 2024 | 12.00 | -0.16 | -1.32% | 12.20 | 12.27 | 12.00 | 67,136 |
| 05 Jun 2024 | 12.16 | 0.12 | 1.00% | 12.07 | 12.22 | 12.06 | 104,304 |
| 04 Jun 2024 | 12.04 | 0.06 | 0.50% | 11.98 | 12.07 | 11.97 | 21,517 |
| 03 Jun 2024 | 11.98 | 0.01 | 0.08% | 12.00 | 12.10 | 11.90 | 97,450 |
| 31 May 2024 | 11.97 | 0.31 | 2.66% | 11.53 | 11.97 | 11.53 | 62,162 |
| 29 May 2024 | 11.66 | -0.06 | -0.51% | 11.72 | 11.72 | 11.64 | 26,989 |
| 28 May 2024 | 11.72 | -0.06 | -0.51% | 11.82 | 11.82 | 11.65 | 14,604 |
| 27 May 2024 | 11.78 | 0.01 | 0.08% | 11.80 | 11.88 | 11.78 | 4,225 |
| 24 May 2024 | 11.77 | 0.13 | 1.12% | 11.67 | 11.80 | 11.65 | 44,680 |
| 23 May 2024 | 11.64 | -0.14 | -1.19% | 11.78 | 11.78 | 11.58 | 9,136 |
| 22 May 2024 | 11.78 | 0.08 | 0.68% | 11.73 | 11.78 | 11.68 | 20,697 |
| 21 May 2024 | 11.70 | -0.10 | -0.85% | 11.67 | 11.73 | 11.56 | 12,839 |
| 20 May 2024 | 11.80 | 0.11 | 0.94% | 11.71 | 11.80 | 11.67 | 70,657 |
| 17 May 2024 | 11.69 | 0.01 | 0.09% | 11.73 | 11.79 | 11.66 | 7,821 |
| 16 May 2024 | 11.68 | -0.12 | -1.02% | 11.77 | 11.79 | 11.68 | 4,338 |
| 15 May 2024 | 11.80 | 0.15 | 1.29% | 11.71 | 11.80 | 11.70 | 47,865 |
| 14 May 2024 | 11.65 | 0.09 | 0.78% | 11.63 | 11.71 | 11.60 | 6,898 |
| 13 May 2024 | 11.56 | -0.05 | -0.43% | 11.61 | 11.68 | 11.56 | 12,437 |
| 10 May 2024 | 11.61 | 0.08 | 0.69% | 11.52 | 11.63 | 11.52 | 44,736 |
| 09 May 2024 | 11.53 | 0.15 | 1.32% | 11.35 | 11.59 | 11.35 | 36,344 |
| 08 May 2024 | 11.38 | 0.16 | 1.43% | 11.22 | 11.38 | 11.22 | 6,700 |
| 07 May 2024 | 11.22 | 0.04 | 0.36% | 11.18 | 11.26 | 11.16 | 15,741 |
| 06 May 2024 | 11.18 | 0.10 | 0.90% | 11.08 | 11.18 | 11.08 | 18,685 |
| 03 May 2024 | 11.08 | 0.07 | 0.64% | 11.13 | 11.15 | 11.01 | 460,173 |
| 02 May 2024 | 11.01 | -0.13 | -1.17% | 11.17 | 11.21 | 10.99 | 35,328 |
| 30 Abr 2024 | 11.14 | 0.00 | 0.00% | 11.14 | 11.25 | 11.14 | 19,517 |
| 29 Abr 2024 | 11.14 | 0.12 | 1.09% | 11.07 | 11.16 | 11.07 | 30,116 |
| 26 Abr 2024 | 11.02 | -0.11 | -0.99% | 11.13 | 11.15 | 11.02 | 28,089 |
| 25 Abr 2024 | 11.13 | 0.00 | 0.00% | 11.10 | 11.17 | 11.00 | 22,112 |
| 24 Abr 2024 | 11.13 | -0.02 | -0.18% | 11.15 | 11.18 | 11.10 | 12,790 |
| 23 Abr 2024 | 11.15 | 0.09 | 0.81% | 11.10 | 11.24 | 11.07 | 60,922 |
| 22 Abr 2024 | 11.06 | -0.10 | -0.90% | 11.04 | 11.11 | 10.98 | 19,936 |
| 19 Abr 2024 | 11.16 | 0.10 | 0.90% | 11.08 | 11.17 | 10.97 | 24,673 |
| 18 Abr 2024 | 11.06 | -0.12 | -1.07% | 11.14 | 11.17 | 11.04 | 31,935 |
| 17 Abr 2024 | 11.18 | 0.10 | 0.90% | 11.10 | 11.18 | 11.03 | 30,601 |
| 16 Abr 2024 | 11.08 | 0.09 | 0.82% | 11.01 | 11.14 | 11.01 | 46,566 |
| 15 Abr 2024 | 10.99 | 0.12 | 1.10% | 11.10 | 11.19 | 10.99 | 81,663 |
| 12 Abr 2024 | 10.87 | -0.15 | -1.36% | 11.01 | 11.05 | 10.87 | 839,931 |
| 11 Abr 2024 | 11.02 | 0.04 | 0.36% | 11.01 | 11.02 | 10.89 | 75,522 |
| 10 Abr 2024 | 10.98 | -0.02 | -0.18% | 10.96 | 11.00 | 10.92 | 42,036 |
| 09 Abr 2024 | 11.00 | -0.03 | -0.27% | 11.04 | 11.05 | 10.92 | 12,604 |
| 08 Abr 2024 | 11.03 | -0.04 | -0.36% | 11.15 | 11.15 | 11.03 | 13,896 |
| 05 Abr 2024 | 11.07 | 0.09 | 0.82% | 10.92 | 11.08 | 10.92 | 9,639 |
| 04 Abr 2024 | 10.98 | -0.09 | -0.81% | 11.04 | 11.15 | 10.98 | 6,810 |
| 03 Abr 2024 | 11.07 | 0.09 | 0.82% | 11.02 | 11.14 | 11.02 | 15,578 |
| 02 Abr 2024 | 10.98 | -0.05 | -0.45% | 11.03 | 11.03 | 10.97 | 10,421 |
| 01 Abr 2024 | 11.03 | 0.00 | 0.00% | 11.08 | 11.17 | 11.03 | 31,148 |
| 28 Mar 2024 | 11.03 | -0.05 | -0.45% | 10.96 | 11.06 | 10.93 | 13,741 |
| 27 Mar 2024 | 11.08 | 0.18 | 1.65% | 11.03 | 11.08 | 10.92 | 1,587,929 |
| 26 Mar 2024 | 10.90 | 0.00 | 0.00% | 10.93 | 11.00 | 10.90 | 7,448 |
| 25 Mar 2024 | 10.90 | -0.25 | -2.24% | 11.02 | 11.02 | 10.87 | 20,876 |
| 22 Mar 2024 | 11.15 | 0.29 | 2.67% | 10.87 | 11.15 | 10.87 | 18,339 |
| 21 Mar 2024 | 10.86 | -0.09 | -0.82% | 10.95 | 10.98 | 10.86 | 10,333 |
| 20 Mar 2024 | 10.95 | 0.02 | 0.18% | 10.93 | 10.97 | 10.87 | 67,471 |
| 19 Mar 2024 | 10.93 | 0.01 | 0.09% | 10.86 | 10.95 | 10.86 | 20,936 |
| 18 Mar 2024 | 10.92 | 0.01 | 0.09% | 10.86 | 10.96 | 10.86 | 37,177 |
