Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PRIMEUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 17.31 | -0.240 | -1.37% | 17.55 | 17.64 | 16.97 | 77,667.00 |
| 30 May 2024 | 17.55 | 0.060 | 0.34% | 17.38 | 17.75 | 16.94 | 79,061.00 |
| 29 May 2024 | 17.49 | -0.520 | -2.89% | 18.06 | 18.20 | 17.20 | 62,844.00 |
| 28 May 2024 | 18.01 | -1.60 | -8.16% | 19.55 | 19.61 | 17.74 | 111,431.00 |
| 27 May 2024 | 19.61 | 0.620 | 3.26% | 19.09 | 20.15 | 19.09 | 176,160.00 |
| 26 May 2024 | 18.99 | 1.10 | 6.15% | 17.91 | 19.62 | 17.89 | 129,885.00 |
| 25 May 2024 | 17.89 | 1.08 | 6.42% | 16.77 | 18.02 | 16.73 | 59,885.00 |
| 24 May 2024 | 16.81 | -0.220 | -1.29% | 17.13 | 17.92 | 16.20 | 94,222.00 |
| 23 May 2024 | 17.03 | -1.11 | -6.12% | 17.77 | 18.43 | 16.30 | 175,761.00 |
| 22 May 2024 | 18.14 | -1.76 | -8.84% | 19.86 | 19.95 | 17.90 | 81,396.00 |
| 21 May 2024 | 19.90 | 0.170 | 0.86% | 19.74 | 20.55 | 19.15 | 118,867.00 |
| 20 May 2024 | 19.73 | 2.37 | 13.65% | 17.36 | 19.92 | 17.29 | 172,759.00 |
| 19 May 2024 | 17.36 | -0.350 | -1.98% | 17.73 | 18.13 | 16.58 | 68,773.00 |
| 18 May 2024 | 17.71 | 0.500 | 2.91% | 17.19 | 19.00 | 17.00 | 142,527.00 |
| 17 May 2024 | 17.21 | 1.35 | 8.51% | 15.82 | 17.34 | 15.57 | 93,421.00 |
| 16 May 2024 | 15.86 | -0.530 | -3.23% | 16.40 | 16.54 | 15.49 | 75,106.00 |
| 15 May 2024 | 16.39 | 2.45 | 17.58% | 13.95 | 16.40 | 13.88 | 106,898.00 |
| 14 May 2024 | 13.94 | -0.580 | -3.99% | 14.55 | 14.69 | 13.65 | 93,169.00 |
| 13 May 2024 | 14.52 | -0.890 | -5.78% | 15.39 | 15.42 | 14.41 | 88,176.00 |
| 12 May 2024 | 15.41 | 0.300 | 1.99% | 15.14 | 15.44 | 15.07 | 31,613.00 |
| 11 May 2024 | 15.11 | -0.440 | -2.83% | 15.52 | 15.56 | 15.07 | 69,049.00 |
| 10 May 2024 | 15.55 | -1.63 | -9.49% | 17.21 | 17.21 | 15.17 | 94,014.00 |
| 09 May 2024 | 17.18 | 1.67 | 10.77% | 15.40 | 17.25 | 15.11 | 124,420.00 |
| 08 May 2024 | 15.51 | -1.84 | -10.61% | 17.27 | 17.29 | 15.37 | 131,651.00 |
| 07 May 2024 | 17.35 | -1.54 | -8.15% | 18.89 | 19.59 | 17.34 | 86,295.00 |
| 06 May 2024 | 18.89 | 0.170 | 0.91% | 18.67 | 19.91 | 18.59 | 280,808.00 |
| 05 May 2024 | 18.72 | 1.02 | 5.76% | 17.67 | 18.76 | 17.30 | 74,656.00 |
| 04 May 2024 | 17.70 | -1.04 | -5.55% | 18.73 | 19.26 | 17.67 | 77,233.00 |
| 03 May 2024 | 18.74 | 2.43 | 14.90% | 16.29 | 19.13 | 15.61 | 246,879.00 |
| 02 May 2024 | 16.31 | 1.40 | 9.39% | 14.96 | 16.58 | 14.74 | 93,622.00 |
| 01 May 2024 | 14.91 | 0.190 | 1.29% | 14.67 | 15.40 | 13.50 | 179,734.00 |
| 30 Abr 2024 | 14.72 | -2.60 | -15.01% | 17.37 | 17.72 | 14.22 | 275,699.00 |
| 29 Abr 2024 | 17.32 | -0.260 | -1.48% | 19.49 | 19.63 | 15.91 | 161,231.00 |
| 28 Abr 2024 | 17.58 | -0.370 | -2.06% | 17.95 | 18.24 | 17.41 | 48,881.00 |
| 27 Abr 2024 | 17.95 | 0.130 | 0.73% | 17.82 | 17.99 | 17.11 | 59,939.00 |
| 26 Abr 2024 | 17.82 | -0.130 | -0.72% | 18.21 | 19.12 | 17.73 | 60,575.00 |
| 25 Abr 2024 | 17.95 | -0.850 | -4.52% | 18.40 | 18.57 | 16.70 | 142,284.00 |
| 24 Abr 2024 | 18.80 | -0.070 | -0.37% | 18.82 | 21.00 | 18.64 | 81,015.00 |
| 23 Abr 2024 | 18.87 | -0.080 | -0.42% | 18.95 | 19.10 | 18.18 | 89,839.00 |
| 22 Abr 2024 | 18.95 | -0.130 | -0.68% | 19.49 | 19.63 | 18.50 | 130,554.00 |
| 21 Abr 2024 | 19.08 | -1.50 | -7.29% | 20.57 | 20.69 | 19.07 | 100,118.00 |
| 20 Abr 2024 | 20.58 | 1.09 | 5.59% | 19.49 | 21.11 | 19.27 | 125,576.00 |
| 19 Abr 2024 | 19.49 | 0.520 | 2.74% | 18.97 | 19.85 | 17.10 | 182,480.00 |
| 18 Abr 2024 | 18.97 | 1.56 | 8.96% | 17.42 | 19.89 | 17.31 | 126,038.00 |
| 17 Abr 2024 | 17.41 | -1.99 | -10.26% | 19.39 | 19.52 | 17.01 | 202,981.00 |
| 16 Abr 2024 | 19.40 | -1.12 | -5.46% | 20.52 | 20.68 | 18.68 | 152,187.00 |
| 15 Abr 2024 | 20.52 | -1.11 | -5.13% | 21.52 | 22.67 | 20.50 | 184,450.00 |
| 14 Abr 2024 | 21.63 | 2.46 | 12.83% | 19.18 | 21.86 | 18.50 | 133,036.00 |
| 13 Abr 2024 | 19.17 | -1.90 | -9.02% | 21.13 | 22.44 | 17.53 | 347,104.00 |
| 12 Abr 2024 | 21.07 | -0.670 | -3.08% | 21.74 | 22.85 | 20.20 | 238,693.00 |
| 11 Abr 2024 | 21.74 | -0.780 | -3.46% | 22.47 | 22.70 | 21.50 | 77,745.00 |
| 10 Abr 2024 | 22.52 | -0.500 | -2.17% | 23.18 | 23.28 | 22.16 | 96,216.00 |
| 09 Abr 2024 | 23.02 | -2.90 | -11.19% | 25.92 | 26.13 | 22.14 | 143,070.00 |
| 08 Abr 2024 | 25.92 | 1.13 | 4.56% | 24.78 | 26.78 | 24.76 | 220,521.00 |
| 07 Abr 2024 | 24.79 | 0.670 | 2.78% | 24.21 | 25.75 | 23.77 | 130,055.00 |
| 06 Abr 2024 | 24.12 | 3.65 | 17.83% | 20.48 | 24.40 | 20.48 | 149,679.00 |
| 05 Abr 2024 | 20.47 | -0.180 | -0.87% | 20.65 | 20.68 | 19.63 | 75,358.00 |
| 04 Abr 2024 | 20.65 | -1.00 | -4.62% | 21.62 | 22.29 | 20.65 | 159,820.00 |
| 03 Abr 2024 | 21.65 | 1.52 | 7.55% | 20.01 | 21.79 | 19.78 | 136,784.00 |
| 02 Abr 2024 | 20.13 | -1.50 | -6.93% | 21.61 | 21.66 | 20.05 | 170,966.00 |
| 01 Abr 2024 | 21.63 | -0.420 | -1.90% | 22.07 | 22.40 | 21.29 | 81,191.00 |
| 31 Mar 2024 | 22.05 | 0.850 | 4.01% | 21.12 | 22.06 | 21.00 | 128,503.00 |
| 30 Mar 2024 | 21.20 | -1.58 | -6.94% | 22.74 | 22.78 | 21.08 | 95,405.00 |
| 29 Mar 2024 | 22.78 | -0.440 | -1.89% | 23.21 | 23.40 | 22.62 | 72,822.00 |
| 28 Mar 2024 | 23.22 | 2.43 | 11.69% | 20.69 | 24.74 | 20.64 | 251,532.00 |
| 27 Mar 2024 | 20.79 | -1.32 | -5.97% | 22.20 | 22.22 | 20.28 | 205,003.00 |
| 26 Mar 2024 | 22.11 | -0.670 | -2.94% | 22.73 | 23.41 | 21.37 | 134,806.00 |
| 25 Mar 2024 | 22.78 | -2.02 | -8.15% | 24.81 | 24.81 | 22.33 | 158,214.00 |
| 24 Mar 2024 | 24.80 | 2.26 | 10.03% | 22.46 | 25.07 | 21.95 | 111,272.00 |
| 23 Mar 2024 | 22.54 | -1.67 | -6.90% | 24.28 | 24.45 | 22.50 | 124,787.00 |
| 22 Mar 2024 | 24.21 | -3.03 | -11.12% | 27.16 | 27.65 | 23.12 | 182,690.00 |
| 21 Mar 2024 | 27.24 | -0.400 | -1.45% | 27.55 | 28.32 | 26.18 | 141,112.00 |
| 20 Mar 2024 | 27.64 | 4.16 | 17.72% | 23.87 | 28.00 | 22.96 | 275,988.00 |
| 19 Mar 2024 | 23.48 | -1.06 | -4.32% | 24.17 | 27.48 | 21.88 | 444,241.00 |
| 18 Mar 2024 | 24.54 | -1.89 | -7.15% | 26.00 | 27.54 | 23.30 | 323,360.00 |
| 17 Mar 2024 | 26.43 | 5.60 | 26.88% | 20.81 | 28.15 | 20.80 | 422,725.00 |
| 16 Mar 2024 | 20.83 | -0.730 | -3.39% | 21.29 | 24.16 | 20.22 | 265,891.00 |
| 15 Mar 2024 | 21.56 | 2.09 | 10.73% | 17.75 | 24.00 | 17.72 | 673,339.00 |
| 14 Mar 2024 | 19.47 | 0.130 | 0.67% | 19.47 | 19.56 | 17.79 | 76,263.00 |
| 13 Mar 2024 | 19.34 | 0.240 | 1.26% | 19.08 | 19.72 | 18.80 | 145,094.00 |
| 12 Mar 2024 | 19.10 | 0.080 | 0.42% | 19.00 | 19.82 | 18.43 | 150,884.00 |
| 11 Mar 2024 | 19.02 | -0.060 | -0.31% | 19.07 | 19.49 | 16.12 | 355,747.00 |
| 10 Mar 2024 | 19.08 | 1.13 | 6.30% | 17.94 | 20.15 | 17.93 | 291,016.00 |
| 09 Mar 2024 | 17.95 | 1.67 | 10.26% | 16.28 | 18.57 | 16.19 | 238,137.00 |
| 08 Mar 2024 | 16.28 | 0.550 | 3.50% | 15.76 | 16.50 | 15.71 | 178,151.00 |
| 07 Mar 2024 | 15.73 | 1.11 | 7.59% | 14.67 | 15.89 | 14.00 | 260,476.00 |
| 06 Mar 2024 | 14.62 | 0.300 | 2.09% | 14.43 | 15.22 | 13.87 | 175,181.00 |
| 05 Mar 2024 | 14.32 | -0.470 | -3.18% | 14.79 | 15.27 | 13.43 | 155,936.00 |
| 04 Mar 2024 | 14.79 | -0.260 | -1.73% | 15.04 | 15.43 | 14.54 | 169,938.00 |
| 03 Mar 2024 | 15.05 | -0.220 | -1.44% | 15.28 | 15.35 | 14.40 | 127,491.00 |
| 02 Mar 2024 | 15.27 | -0.610 | -3.84% | 15.91 | 16.04 | 14.97 | 109,606.00 |
