Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FXPO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 47.50 | 2.60 | 5.79% | 44.75 | 47.90 | 43.50 | 2,450,067 |
| 23 May 2024 | 44.90 | -0.20 | -0.44% | 45.00 | 45.55 | 44.50 | 949,731 |
| 22 May 2024 | 45.10 | -1.10 | -2.38% | 46.20 | 47.60 | 44.55 | 931,809 |
| 21 May 2024 | 46.20 | -0.15 | -0.32% | 46.75 | 46.75 | 44.50 | 1,209,467 |
| 20 May 2024 | 46.35 | -0.50 | -1.07% | 46.60 | 47.50 | 46.25 | 707,994 |
| 17 May 2024 | 46.85 | -0.15 | -0.32% | 47.00 | 47.55 | 46.10 | 761,076 |
| 16 May 2024 | 47.00 | -0.10 | -0.21% | 46.40 | 47.65 | 46.10 | 1,143,293 |
| 15 May 2024 | 47.10 | -1.10 | -2.28% | 47.20 | 47.50 | 46.40 | 1,217,260 |
| 14 May 2024 | 48.20 | 1.60 | 3.43% | 46.60 | 48.30 | 46.60 | 869,506 |
| 13 May 2024 | 46.60 | -2.30 | -4.70% | 49.00 | 49.25 | 46.50 | 1,434,915 |
| 10 May 2024 | 48.90 | 0.70 | 1.45% | 48.00 | 49.15 | 48.00 | 613,444 |
| 09 May 2024 | 48.20 | -0.50 | -1.03% | 49.20 | 49.20 | 48.20 | 414,280 |
| 08 May 2024 | 48.70 | -1.25 | -2.50% | 50.70 | 50.70 | 48.50 | 971,250 |
| 07 May 2024 | 49.95 | -0.35 | -0.70% | 51.00 | 52.30 | 48.70 | 1,646,066 |
| 03 May 2024 | 50.30 | 0.70 | 1.41% | 49.20 | 50.70 | 49.20 | 694,489 |
| 02 May 2024 | 49.60 | -0.10 | -0.20% | 50.10 | 50.20 | 48.70 | 480,214 |
| 01 May 2024 | 49.70 | -1.20 | -2.36% | 50.80 | 51.00 | 49.05 | 1,198,849 |
| 30 Abr 2024 | 50.90 | -1.10 | -2.12% | 52.40 | 53.00 | 50.90 | 1,297,414 |
| 29 Abr 2024 | 52.00 | 0.50 | 0.97% | 52.00 | 52.00 | 50.70 | 1,001,653 |
| 26 Abr 2024 | 51.50 | -0.40 | -0.77% | 52.60 | 53.50 | 50.70 | 2,037,334 |
| 25 Abr 2024 | 51.90 | 0.90 | 1.76% | 51.60 | 52.60 | 50.90 | 1,319,080 |
| 24 Abr 2024 | 51.00 | -1.20 | -2.30% | 53.30 | 55.00 | 51.00 | 1,909,855 |
| 23 Abr 2024 | 52.20 | 4.00 | 8.30% | 51.50 | 54.90 | 50.70 | 6,439,629 |
| 22 Abr 2024 | 48.20 | 0.90 | 1.90% | 48.05 | 49.55 | 47.85 | 1,253,522 |
| 19 Abr 2024 | 47.30 | 0.70 | 1.50% | 46.20 | 47.70 | 46.20 | 2,389,872 |
| 18 Abr 2024 | 46.60 | 0.35 | 0.76% | 45.40 | 47.20 | 45.40 | 1,944,211 |
| 17 Abr 2024 | 46.25 | 2.10 | 4.76% | 45.75 | 46.90 | 44.70 | 970,505 |
| 16 Abr 2024 | 44.15 | -3.15 | -6.66% | 47.20 | 47.20 | 44.00 | 1,928,797 |
| 15 Abr 2024 | 47.30 | 1.70 | 3.73% | 45.60 | 47.30 | 45.00 | 1,417,433 |
| 12 Abr 2024 | 45.60 | 0.75 | 1.67% | 44.85 | 46.25 | 44.80 | 1,331,010 |
| 11 Abr 2024 | 44.85 | -0.20 | -0.44% | 46.15 | 46.40 | 44.80 | 1,153,292 |
| 10 Abr 2024 | 45.05 | -1.35 | -2.91% | 46.25 | 47.35 | 45.05 | 1,623,948 |
| 09 Abr 2024 | 46.40 | 0.15 | 0.32% | 46.25 | 47.40 | 46.00 | 2,169,168 |
| 08 Abr 2024 | 46.25 | 2.20 | 4.99% | 45.10 | 46.25 | 43.45 | 1,515,762 |
| 05 Abr 2024 | 44.05 | -0.95 | -2.11% | 46.00 | 46.00 | 43.45 | 1,579,848 |
| 04 Abr 2024 | 45.00 | 0.40 | 0.90% | 44.00 | 45.00 | 43.80 | 1,073,221 |
| 03 Abr 2024 | 44.60 | 0.10 | 0.22% | 44.00 | 44.60 | 42.85 | 1,564,396 |
| 02 Abr 2024 | 44.50 | 0.84 | 1.92% | 44.00 | 45.45 | 43.60 | 1,600,624 |
| 28 Mar 2024 | 43.66 | 0.42 | 0.97% | 43.30 | 44.90 | 43.30 | 1,877,480 |
| 27 Mar 2024 | 43.24 | -0.48 | -1.10% | 44.00 | 44.00 | 42.90 | 1,348,604 |
| 26 Mar 2024 | 43.72 | -2.88 | -6.18% | 45.54 | 46.12 | 43.72 | 1,501,181 |
| 25 Mar 2024 | 46.60 | 3.38 | 7.82% | 43.22 | 48.54 | 43.22 | 3,843,485 |
| 22 Mar 2024 | 43.22 | -0.52 | -1.19% | 43.90 | 43.90 | 43.00 | 1,597,043 |
| 21 Mar 2024 | 43.74 | 0.64 | 1.48% | 44.72 | 45.48 | 43.00 | 2,772,930 |
| 20 Mar 2024 | 43.10 | -4.44 | -9.34% | 47.60 | 48.02 | 43.10 | 4,892,204 |
| 19 Mar 2024 | 47.54 | -1.94 | -3.92% | 49.00 | 49.50 | 47.40 | 2,053,467 |
| 18 Mar 2024 | 49.48 | -1.02 | -2.02% | 51.35 | 51.55 | 49.48 | 1,375,294 |
| 15 Mar 2024 | 50.50 | -1.05 | -2.04% | 51.00 | 51.75 | 49.62 | 2,236,386 |
| 14 Mar 2024 | 51.55 | -1.20 | -2.27% | 52.95 | 53.70 | 51.00 | 1,064,740 |
| 13 Mar 2024 | 52.75 | -2.25 | -4.09% | 54.50 | 54.50 | 50.05 | 2,552,581 |
| 12 Mar 2024 | 55.00 | 3.60 | 7.00% | 52.65 | 56.50 | 49.62 | 4,848,227 |
| 11 Mar 2024 | 51.40 | -18.80 | -26.78% | 70.00 | 70.05 | 50.45 | 6,892,107 |
| 08 Mar 2024 | 70.20 | -2.10 | -2.90% | 72.10 | 73.10 | 70.00 | 861,552 |
| 07 Mar 2024 | 72.30 | 0.05 | 0.07% | 72.40 | 73.30 | 71.30 | 1,268,893 |
| 06 Mar 2024 | 72.25 | 0.00 | 0.00% | 73.00 | 73.30 | 71.50 | 691,126 |
| 05 Mar 2024 | 72.25 | -0.75 | -1.03% | 71.25 | 72.85 | 70.95 | 1,170,031 |
| 04 Mar 2024 | 73.00 | -0.20 | -0.27% | 74.65 | 74.65 | 71.00 | 915,067 |
| 01 Mar 2024 | 73.20 | 1.10 | 1.53% | 72.50 | 73.95 | 72.45 | 1,224,468 |
| 29 Feb 2024 | 72.10 | -0.10 | -0.14% | 73.00 | 74.50 | 72.10 | 961,763 |
| 28 Feb 2024 | 72.20 | -3.45 | -4.56% | 75.60 | 76.25 | 72.00 | 603,021 |
