21 de Julio, 17:28 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

EURONA W.T. (EWT)EURONA W.T. (EWT)

-0,03-2,68 %
1,09

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/07/2018 1,150 1,090 -2,68 1,390 1,065 69.476
19/07/2018 0,958 1,120 15,70 1,160 0,958 22.128
18/07/2018 0,960 0,968 3,20 0,978 0,902 25.148
17/07/2018 0,910 0,938 1,96 0,940 0,910 12.020
16/07/2018 0,910 0,920 4,55 0,920 0,910 14.348
13/07/2018 0,870 0,880 1,15 0,880 0,830 20.124
12/07/2018 0,800 0,870 8,75 0,878 0,790 20.131
11/07/2018 0,748 0,800 5,82 0,800 0,730 19.473
10/07/2018 0,740 0,756 -2,83 0,770 0,704 20.754
09/07/2018 0,806 0,778 1,04 0,840 0,770 20.490
06/07/2018 0,820 0,770 -6,10 0,820 0,642 154.949
05/07/2018 0,990 0,820 -21,53 0,990 0,760 81.182
04/07/2018 1,070 1,045 -2,34 1,080 1,000 14.300
03/07/2018 1,160 1,070 -10,46 1,160 1,055 20.794
02/07/2018 1,230 1,195 -2,45 1,230 1,185 1.899
29/06/2018 1,250 1,225 -5,77 1,290 1,175 28.600
28/06/2018 1,360 1,300 -7,47 1,360 1,230 39.182
27/06/2018 1,340 1,405 2,55 1,405 1,320 19.449
26/06/2018 1,305 1,370 2,24 1,370 1,305 1.000
25/06/2018 1,330 1,340 -5,63 1,340 1,330 4.325
22/06/2018 1,355 1,420 0,00 1,420 1,350 4.816
21/06/2018 1,390 1,420 0,00 1,420 1,360 3.173
20/06/2018 1,420 1,420 0,00 1,420 1,420 --
19/06/2018 1,410 1,420 -1,73 1,420 1,370 9.028
18/06/2018 1,445 1,445 -4,30 1,500 1,445 7.902
15/06/2018 1,400 1,510 4,86 1,510 1,400 5.065
14/06/2018 1,360 1,440 2,13 1,550 1,360 13.430
13/06/2018 1,345 1,410 -0,70 1,415 1,345 5.660
12/06/2018 1,400 1,420 0,00 1,420 1,320 5.372
11/06/2018 1,355 1,420 -0,70 1,420 1,355 11.150
08/06/2018 1,430 1,430 -1,38 1,430 1,430 2.283
07/06/2018 1,450 1,450 0,00 1,450 1,450 987
06/06/2018 1,460 1,450 -0,68 1,460 1,450 4.060
05/06/2018 1,460 1,460 2,10 1,460 1,460 553
04/06/2018 1,450 1,430 -2,05 1,460 1,335 9.719
01/06/2018 1,460 1,460 0,00 1,460 1,460 304
31/05/2018 1,490 1,460 0,00 1,490 1,365 33.350
30/05/2018 1,330 1,460 4,29 1,460 1,330 15.250
29/05/2018 1,420 1,400 -1,41 1,420 1,345 8.150
28/05/2018 1,495 1,420 -5,02 1,495 1,355 26.118
25/05/2018 1,460 1,495 0,00 1,495 1,385 9.400
24/05/2018 1,495 1,495 -0,33 1,495 1,495 3.000
23/05/2018 1,495 1,500 -0,33 1,500 1,435 6.603
22/05/2018 1,430 1,505 1,01 1,505 1,430 1.241
21/05/2018 1,530 1,490 -2,61 1,530 1,455 2.805
18/05/2018 1,530 1,530 0,00 1,530 1,530 --
17/05/2018 1,500 1,530 0,00 1,530 1,465 6.061
16/05/2018 1,505 1,530 -0,65 1,530 1,490 12.315
15/05/2018 1,510 1,540 -1,28 1,540 1,505 9.150
14/05/2018 1,585 1,560 0,00 1,585 1,500 2.918
11/05/2018 1,560 1,560 0,65 1,560 1,550 10.000
10/05/2018 1,530 1,550 -0,96 1,570 1,470 13.159
09/05/2018 1,550 1,565 -1,57 1,590 1,450 38.783
08/05/2018 1,595 1,590 0,95 1,595 1,505 5.800
07/05/2018 1,635 1,575 -4,83 1,635 1,495 15.120
04/05/2018 1,635 1,655 -2,93 1,695 1,575 26.055
03/05/2018 1,715 1,705 -2,57 1,715 1,625 8.360
02/05/2018 1,730 1,750 -2,78 1,750 1,680 22.099
30/04/2018 1,685 1,800 2,86 1,800 1,685 8.742
27/04/2018 1,775 1,750 -0,85 1,775 1,750 92.000
26/04/2018 1,695 1,765 0,00 1,775 1,690 6.801
25/04/2018 1,700 1,765 -1,67 1,780 1,690 10.908
24/04/2018 1,720 1,795 -0,28 1,795 1,705 4.000
23/04/2018 1,790 1,800 2,86 1,800 1,790 3.000
20/04/2018 1,680 1,750 2,64 1,750 1,680 13.934
19/04/2018 1,705 1,705 0,59 1,705 1,705 1.000
18/04/2018 1,705 1,695 -0,88 1,705 1,625 6.730
17/04/2018 1,750 1,710 0,00 1,750 1,675 3.122
16/04/2018 1,750 1,710 -2,01 1,750 1,700 12.150
13/04/2018 1,705 1,745 -0,29 1,750 1,700 10.488
12/04/2018 1,750 1,750 0,00 1,750 1,700 4.220
11/04/2018 1,750 1,750 -2,23 1,750 1,750 2.900
10/04/2018 1,790 1,790 0,00 1,790 1,790 --
09/04/2018 1,790 1,790 -1,65 1,790 1,730 13.650
06/04/2018 1,820 1,820 0,00 1,820 1,820 --
05/04/2018 1,805 1,820 -3,19 1,850 1,800 2.900
04/04/2018 1,890 1,880 -1,05 1,900 1,805 4.105
03/04/2018 1,830 1,900 -2,56 1,900 1,810 2.000
29/03/2018 1,880 1,950 3,72 1,950 1,820 25.800
28/03/2018 1,790 1,880 5,03 1,880 1,755 21.306
27/03/2018 1,725 1,790 3,77 1,790 1,625 13.269
26/03/2018 1,680 1,725 -0,86 1,725 1,635 8.725
23/03/2018 1,730 1,740 -0,29 1,740 1,630 5.100
22/03/2018 1,635 1,745 -0,29 1,745 1,635 5.399
21/03/2018 1,750 1,750 0,00 1,750 1,750 650
20/03/2018 1,750 1,750 3,55 1,750 1,750 500
19/03/2018 1,765 1,690 -6,11 1,765 1,640 15.698
16/03/2018 1,765 1,800 1,98 1,800 1,765 1.483
15/03/2018 1,765 1,765 0,00 1,765 1,765 11.800
14/03/2018 1,690 1,765 1,44 1,765 1,690 9.500
13/03/2018 1,685 1,740 0,00 1,740 1,685 600
12/03/2018 1,750 1,740 -0,57 1,750 1,740 6.000
09/03/2018 1,680 1,750 4,79 1,765 1,620 9.100
08/03/2018 1,670 1,670 0,00 1,670 1,670 --
07/03/2018 1,670 1,670 -0,60 1,670 1,670 580
06/03/2018 1,640 1,680 -0,59 1,690 1,620 6.800
05/03/2018 1,620 1,690 1,81 1,690 1,620 1.100
02/03/2018 1,740 1,660 -4,60 1,740 1,660 9.200
01/03/2018 1,800 1,740 -2,25 1,800 1,685 8.850
28/02/2018 1,635 1,780 4,40 1,780 1,590 51.416
27/02/2018 1,635 1,705 -0,87 1,720 1,635 46.700
26/02/2018 1,725 1,720 -0,58 1,730 1,630 38.450
23/02/2018 1,735 1,730 0,29 1,735 1,730 2.500
22/02/2018 1,660 1,725 -0,86 1,725 1,660 1.010
21/02/2018 1,750 1,740 -0,85 1,750 1,610 14.119
20/02/2018 1,755 1,755 0,00 1,755 1,755 --
19/02/2018 1,780 1,755 -1,40 1,780 1,665 13.606
16/02/2018 1,720 1,780 0,00 1,720 1,720 400
15/02/2018 1,735 1,780 0,00 1,735 1,735 450
14/02/2018 1,750 1,780 0,00 1,780 1,700 3.950
13/02/2018 1,750 1,780 -0,84 1,780 1,750 850
12/02/2018 1,810 1,795 -0,28 1,810 1,755 20.412
09/02/2018 1,785 1,800 0,84 1,875 1,760 14.085
08/02/2018 1,795 1,785 -4,03 1,795 1,755 3.680
07/02/2018 1,800 1,860 -0,53 1,865 1,770 11.505
06/02/2018 1,810 1,870 3,03 1,870 1,800 7.280
05/02/2018 1,930 1,815 -9,25 1,930 1,805 8.250
02/02/2018 2,000 2,000 0,00 2,000 2,000 6.250
01/02/2018 1,980 2,000 0,00 1,980 1,980 48
31/01/2018 1,940 2,000 0,00 2,000 1,930 30.679
30/01/2018 1,900 2,000 5,26 2,000 1,860 23.680
29/01/2018 1,780 1,900 6,15 1,900 1,780 50.900
26/01/2018 1,750 1,790 3,17 1,790 1,735 24.235
25/01/2018 1,720 1,735 -1,98 1,750 1,700 15.400
24/01/2018 1,725 1,770 -1,67 1,795 1,725 16.970
23/01/2018 1,845 1,800 -1,64 1,845 1,800 5.884
22/01/2018 1,755 1,830 -5,43 1,840 1,690 44.800
19/01/2018 1,870 1,935 -0,26 1,935 1,870 1.825
18/01/2018 1,940 1,940 0,00 1,940 1,940 --
17/01/2018 1,910 1,940 0,00 1,940 1,910 3.100
16/01/2018 1,970 1,940 0,00 1,970 1,845 17.255
15/01/2018 1,920 1,940 0,00 1,940 1,855 5.511
12/01/2018 1,930 1,940 -1,27 1,940 1,900 6.064
11/01/2018 1,895 1,965 4,52 1,965 1,895 4.100
10/01/2018 1,950 1,880 -3,59 1,950 1,855 16.752
09/01/2018 1,950 1,950 0,00 1,950 1,950 --
08/01/2018 1,950 1,950 -0,26 1,950 1,885 15.650
05/01/2018 1,965 1,955 -0,76 1,965 1,910 2.820
04/01/2018 1,990 1,970 -1,50 1,990 1,860 18.675
03/01/2018 1,945 2,000 -0,99 2,030 1,940 12.669
02/01/2018 2,110 2,020 -4,27 2,110 2,010 14.042
29/12/2017 2,190 2,110 -0,47 2,190 2,100 143.456
28/12/2017 2,000 2,120 7,07 2,120 2,000 51.069
27/12/2017 1,980 1,980 0,00 2,080 1,950 80.856
22/12/2017 2,000 1,980 -1,98 2,040 1,980 13.134
21/12/2017 2,050 2,020 -1,46 2,080 2,000 63.224
20/12/2017 1,930 2,050 5,13 2,070 1,920 53.138
19/12/2017 1,880 1,950 1,56 1,950 1,870 62.362
18/12/2017 1,910 1,920 0,00 1,920 1,870 14.145
15/12/2017 1,930 1,920 -1,03 1,930 1,920 2.955
14/12/2017 1,910 1,940 0,00 1,940 1,910 10.571
13/12/2017 1,940 1,940 0,00 1,940 1,920 3.195
12/12/2017 1,870 1,940 1,57 1,940 1,870 2.405
11/12/2017 1,910 1,910 -0,52 1,910 1,910 2.549
08/12/2017 1,970 1,920 -2,54 1,970 1,920 2.259
07/12/2017 1,950 1,970 3,14 1,970 1,950 5.642
06/12/2017 1,910 1,910 0,00 1,910 1,910 300
05/12/2017 1,910 1,910 -3,54 1,910 1,910 4.023
04/12/2017 1,860 1,980 3,13 2,050 1,860 41.887
01/12/2017 1,880 1,920 0,52 1,920 1,880 6.802
30/11/2017 1,980 1,910 -0,52 1,980 1,910 9.804
29/11/2017 1,970 1,920 0,00 1,970 1,920 6.001
28/11/2017 1,920 1,920 0,00 1,920 1,920 --
27/11/2017 1,970 1,920 -1,54 1,970 1,800 42.479
24/11/2017 1,950 1,950 0,52 1,950 1,950 1.000
23/11/2017 1,950 1,940 0,00 1,960 1,940 3.020
22/11/2017 1,940 1,940 -0,51 1,950 1,930 4.158
21/11/2017 1,950 1,950 -1,52 1,950 1,950 2.300
20/11/2017 1,930 1,980 1,54 1,990 1,930 5.101
17/11/2017 1,950 1,950 0,00 1,950 1,950 2.500
16/11/2017 1,950 1,950 0,52 1,950 1,950 3.200
15/11/2017 1,940 1,940 -1,02 1,940 1,890 5.217
14/11/2017 1,950 1,960 0,00 1,960 1,850 32.309
13/11/2017 1,980 1,960 -2,00 1,980 1,870 7.000
10/11/2017 1,990 2,000 -3,38 2,000 1,930 26.083
09/11/2017 1,970 2,070 5,61 2,080 1,910 44.636
08/11/2017 1,970 1,960 -0,51 1,970 1,860 5.727
07/11/2017 1,960 1,970 1,55 1,970 1,910 11.397
06/11/2017 2,000 1,940 -2,02 2,000 1,810 38.501
03/11/2017 1,940 1,980 2,59 1,980 1,900 19.010
02/11/2017 1,880 1,930 -3,50 1,970 1,880 17.084
01/11/2017 1,970 2,000 1,52 2,000 1,970 41.076
31/10/2017 1,810 1,970 7,65 1,970 1,740 23.806
30/10/2017 1,900 1,830 -4,19 1,940 1,820 11.111
27/10/2017 1,940 1,910 -1,55 1,940 1,760 61.501
26/10/2017 1,980 1,940 2,11 1,980 1,900 23.573
25/10/2017 1,980 1,900 5,56 2,000 1,880 140.652
24/10/2017 1,580 1,800 12,50 1,880 1,580 172.148
23/10/2017 1,550 1,600 0,00 1,600 1,550 69.995
20/10/2017 1,600 1,600 0,00 1,600 1,520 41.763
19/10/2017 1,600 1,600 -2,44 1,600 1,530 15.961
18/10/2017 1,510 1,640 6,49 1,640 1,510 15.806
17/10/2017 1,550 1,540 -1,28 1,550 1,520 24.780
16/10/2017 1,520 1,560 0,00 1,560 1,480 20.420
13/10/2017 1,520 1,560 3,31 1,560 1,490 8.052
12/10/2017 1,510 1,510 0,00 1,510 1,490 4.366
11/10/2017 1,500 1,510 -0,66 1,530 1,440 13.793
10/10/2017 1,480 1,520 -2,56 1,550 1,460 14.272
09/10/2017 1,580 1,560 1,96 1,580 1,510 4.984
06/10/2017 1,640 1,530 -6,13 1,640 1,490 53.084
05/10/2017 1,580 1,630 7,24 1,780 1,580 170.937
04/10/2017 1,550 1,520 -5,00 1,560 1,460 28.308
03/10/2017 1,560 1,600 -1,84 1,620 1,560 19.217
02/10/2017 1,580 1,630 -1,21 1,630 1,520 12.331
29/09/2017 1,610 1,650 -2,37 1,670 1,490 25.123
28/09/2017 1,610 1,690 0,00 1,690 1,610 5.901
27/09/2017 1,650 1,690 -0,59 1,690 1,600 5.050
26/09/2017 1,700 1,700 0,00 1,700 1,700 --
25/09/2017 1,710 1,700 3,03 1,710 1,610 7.144
22/09/2017 1,650 1,650 0,00 1,700 1,610 15.510
21/09/2017 1,650 1,650 -2,37 1,650 1,610 14.096
20/09/2017 1,610 1,690 0,00 1,690 1,610 32.553
19/09/2017 1,670 1,690 0,60 1,690 1,610 4.786
18/09/2017 1,680 1,680 -0,59 1,690 1,630 11.285
15/09/2017 1,650 1,690 -0,59 1,690 1,650 3.844
14/09/2017 1,680 1,700 -1,73 1,700 1,600 29.170
13/09/2017 1,730 1,730 0,00 1,820 1,680 13.108
12/09/2017 1,730 1,730 0,00 1,730 1,730 --
11/09/2017 1,750 1,730 -0,57 1,750 1,730 6.288
08/09/2017 1,730 1,740 0,00 1,740 1,730 712
07/09/2017 1,730 1,740 0,58 1,750 1,670 13.450
06/09/2017 1,640 1,730 0,00 1,730 1,640 2.261
05/09/2017 1,710 1,730 0,00 1,750 1,660 33.237
04/09/2017 1,710 1,730 0,58 1,730 1,700 519
01/09/2017 1,660 1,720 0,00 1,720 1,660 736
31/08/2017 1,650 1,720 0,58 1,720 1,650 1.767
30/08/2017 1,650 1,710 0,00 1,710 1,650 2.382
29/08/2017 1,650 1,710 0,00 1,730 1,650 48.118
28/08/2017 1,650 1,710 -1,16 1,710 1,650 88.735
25/08/2017 1,680 1,730 2,98 1,730 1,650 11.525
24/08/2017 1,680 1,680 -1,18 1,700 1,650 14.236
23/08/2017 1,700 1,700 3,03 1,700 1,650 15.885
22/08/2017 1,680 1,650 -1,79 1,680 1,650 3.497
21/08/2017 1,670 1,680 0,60 1,680 1,610 1.241
18/08/2017 1,670 1,670 0,00 1,670 1,670 --
17/08/2017 1,680 1,670 -1,76 1,700 1,590 16.657
16/08/2017 1,640 1,700 -2,86 1,700 1,630 5.685
15/08/2017 1,750 1,750 0,00 1,750 1,750 --
14/08/2017 1,610 1,750 1,16 1,760 1,610 2.236
11/08/2017 1,850 1,730 -7,49 1,850 1,730 27.414
10/08/2017 1,800 1,870 -0,53 1,870 1,780 2.481
09/08/2017 1,880 1,880 0,00 1,880 1,880 --
08/08/2017 1,880 1,880 0,00 1,880 1,880 --
07/08/2017 1,840 1,880 0,00 1,880 1,820 1.612
04/08/2017 1,840 1,880 2,17 1,880 1,820 1.199
03/08/2017 1,840 1,840 0,00 1,840 1,820 5.358
02/08/2017 1,840 1,840 0,00 1,850 1,820 4.946
01/08/2017 1,840 1,840 0,00 1,850 1,820 5.734
31/07/2017 1,840 1,840 -0,54 1,840 1,820 5.218
28/07/2017 1,850 1,850 0,00 1,850 1,850 --
27/07/2017 1,820 1,850 -0,54 1,850 1,780 10.430
26/07/2017 1,870 1,860 -0,53 1,870 1,770 10.307
25/07/2017 1,830 1,870 1,63 1,870 1,820 6.543
24/07/2017 1,880 1,840 0,00 1,880 1,820 5.351
publicidad
publicidad