Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FILUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 5.94 | 0.160 | 2.84% | 5.71 | 5.94 | 5.70 | 5,924.00 |
| 08 May 2024 | 5.78 | 0.00 | 0.00% | 5.78 | 5.78 | 5.78 | 0.00 |
| 07 May 2024 | 5.78 | -0.270 | -4.43% | 6.05 | 6.12 | 5.78 | 19,244.00 |
| 06 May 2024 | 6.05 | 0.00 | -0.07% | 6.16 | 6.42 | 6.04 | 8,868.00 |
| 05 May 2024 | 6.05 | 0.00 | 0.00% | 6.05 | 6.05 | 6.05 | 0.00 |
| 04 May 2024 | 6.05 | -0.010 | -0.10% | 6.05 | 6.21 | 6.02 | 3,834.00 |
| 03 May 2024 | 6.06 | 0.320 | 5.61% | 5.93 | 6.14 | 5.85 | 4,379.00 |
| 02 May 2024 | 5.74 | 0.00 | 0.00% | 5.74 | 5.74 | 5.74 | 0.00 |
| 01 May 2024 | 5.74 | 0.090 | 1.63% | 5.64 | 5.78 | 5.23 | 9,880.00 |
| 30 Abr 2024 | 5.64 | -0.280 | -4.78% | 5.91 | 6.00 | 5.45 | 8,790.00 |
| 29 Abr 2024 | 5.93 | -0.010 | -0.24% | 5.93 | 6.00 | 5.75 | 11,925.00 |
| 28 Abr 2024 | 5.94 | 0.00 | 0.00% | 5.94 | 5.94 | 5.94 | 0.00 |
| 27 Abr 2024 | 5.94 | -0.080 | -1.29% | 6.00 | 6.03 | 5.68 | 12,703.00 |
| 26 Abr 2024 | 6.02 | 0.020 | 0.39% | 6.00 | 6.11 | 5.84 | 3,314.00 |
| 25 Abr 2024 | 6.00 | -0.050 | -0.83% | 6.07 | 6.11 | 5.87 | 13,223.00 |
| 24 Abr 2024 | 6.05 | -0.350 | -5.49% | 6.41 | 6.54 | 6.01 | 7,143.00 |
| 23 Abr 2024 | 6.40 | -0.190 | -2.85% | 6.61 | 6.65 | 6.35 | 6,430.00 |
| 22 Abr 2024 | 6.59 | 0.110 | 1.65% | 6.50 | 6.72 | 6.42 | 8,915.00 |
| 21 Abr 2024 | 6.48 | -0.180 | -2.71% | 6.63 | 6.77 | 6.38 | 6,973.00 |
| 20 Abr 2024 | 6.66 | 0.480 | 7.79% | 6.15 | 6.67 | 6.10 | 2,758.00 |
| 19 Abr 2024 | 6.18 | 0.180 | 2.95% | 5.95 | 6.27 | 5.55 | 29,864.00 |
| 18 Abr 2024 | 6.00 | 0.130 | 2.30% | 5.83 | 6.05 | 5.73 | 7,444.00 |
| 17 Abr 2024 | 5.87 | -0.220 | -3.59% | 6.04 | 6.10 | 5.62 | 15,084.00 |
| 16 Abr 2024 | 6.08 | 0.080 | 1.33% | 5.96 | 6.13 | 5.72 | 10,218.00 |
| 15 Abr 2024 | 6.00 | -0.170 | -2.70% | 6.11 | 6.54 | 5.69 | 11,406.00 |
| 14 Abr 2024 | 6.17 | 0.470 | 8.25% | 5.72 | 6.23 | 5.49 | 30,504.00 |
| 13 Abr 2024 | 5.70 | -0.940 | -14.17% | 6.60 | 6.72 | 5.00 | 48,834.00 |
| 12 Abr 2024 | 6.64 | -1.42 | -17.57% | 8.08 | 8.23 | 5.76 | 101,085.00 |
| 11 Abr 2024 | 8.06 | -0.440 | -5.19% | 8.47 | 8.61 | 7.98 | 19,013.00 |
| 10 Abr 2024 | 8.50 | -0.160 | -1.81% | 8.63 | 8.72 | 8.21 | 54,917.00 |
| 09 Abr 2024 | 8.66 | -0.660 | -7.07% | 9.33 | 9.33 | 8.60 | 22,785.00 |
| 08 Abr 2024 | 9.32 | 0.480 | 5.40% | 8.81 | 9.35 | 8.67 | 7,550.00 |
| 07 Abr 2024 | 8.84 | 0.220 | 2.57% | 8.58 | 8.88 | 8.58 | 101,310.00 |
| 06 Abr 2024 | 8.62 | 0.200 | 2.41% | 8.36 | 8.67 | 8.36 | 3,047.00 |
| 05 Abr 2024 | 8.41 | -0.230 | -2.63% | 8.62 | 8.63 | 8.10 | 10,659.00 |
| 04 Abr 2024 | 8.64 | 0.220 | 2.58% | 8.40 | 8.81 | 8.21 | 6,254.00 |
| 03 Abr 2024 | 8.42 | -0.190 | -2.15% | 8.54 | 8.78 | 8.27 | 19,174.00 |
| 02 Abr 2024 | 8.61 | -0.780 | -8.32% | 9.36 | 9.36 | 8.50 | 8,839.00 |
| 01 Abr 2024 | 9.39 | -0.560 | -5.65% | 9.99 | 10.47 | 9.05 | 29,734.00 |
| 31 Mar 2024 | 9.95 | 0.280 | 2.88% | 9.43 | 9.99 | 9.43 | 6,330.00 |
| 30 Mar 2024 | 9.67 | 0.00 | 0.00% | 9.67 | 9.67 | 9.67 | 0.00 |
| 29 Mar 2024 | 9.67 | 0.370 | 4.01% | 9.30 | 10.24 | 9.23 | 18,195.00 |
| 28 Mar 2024 | 9.30 | 0.170 | 1.85% | 9.12 | 9.37 | 8.98 | 13,723.00 |
| 27 Mar 2024 | 9.13 | -0.320 | -3.37% | 9.43 | 9.62 | 8.93 | 12,596.00 |
| 26 Mar 2024 | 9.45 | 0.100 | 1.09% | 9.38 | 9.72 | 9.20 | 11,011.00 |
| 25 Mar 2024 | 9.35 | 0.420 | 4.70% | 8.87 | 9.51 | 8.86 | 15,356.00 |
| 24 Mar 2024 | 8.93 | 0.270 | 3.07% | 8.71 | 8.98 | 8.54 | 11,752.00 |
| 23 Mar 2024 | 8.66 | -0.010 | -0.09% | 8.88 | 8.94 | 8.65 | 22,832.00 |
| 22 Mar 2024 | 8.67 | 0.030 | 0.33% | 9.00 | 9.26 | 8.44 | 15,369.00 |
| 21 Mar 2024 | 8.64 | 0.00 | 0.00% | 8.64 | 8.64 | 8.64 | 0.00 |
| 20 Mar 2024 | 8.64 | 0.610 | 7.60% | 8.05 | 2,910.00 | 7.69 | 30,396.00 |
| 19 Mar 2024 | 8.03 | -0.840 | -9.48% | 8.90 | 8.92 | 7.87 | 24,190.00 |
| 18 Mar 2024 | 8.87 | -0.310 | -3.39% | 9.09 | 9.63 | 8.64 | 18,849.00 |
| 17 Mar 2024 | 9.19 | 0.400 | 4.61% | 8.86 | 9.34 | 8.30 | 44,031.00 |
| 16 Mar 2024 | 8.78 | -1.03 | -10.48% | 9.82 | 9.84 | 8.65 | 37,476.00 |
| 15 Mar 2024 | 9.81 | -0.810 | -7.61% | 10.55 | 10.60 | 8.91 | 55,638.00 |
| 14 Mar 2024 | 10.62 | 0.00 | 0.00% | 10.62 | 10.62 | 10.62 | 0.00 |
| 13 Mar 2024 | 10.62 | -0.250 | -2.31% | 10.88 | 11.14 | 10.28 | 24,420.00 |
| 12 Mar 2024 | 10.87 | -0.290 | -2.56% | 11.11 | 11.11 | 10.00 | 31,166.00 |
| 11 Mar 2024 | 11.15 | 0.510 | 4.77% | 10.64 | 11.35 | 10.00 | 36,895.00 |
| 10 Mar 2024 | 10.65 | -0.380 | -3.48% | 11.13 | 11.27 | 10.31 | 48,267.00 |
| 09 Mar 2024 | 11.03 | -0.390 | -3.44% | 11.40 | 11.83 | 10.90 | 17,684.00 |
| 08 Mar 2024 | 11.42 | 1.49 | 14.99% | 9.94 | 11.79 | 9.64 | 83,861.00 |
| 07 Mar 2024 | 9.93 | -0.100 | -1.01% | 10.04 | 10.30 | 9.56 | 51,106.00 |
| 06 Mar 2024 | 10.04 | 1.12 | 12.61% | 8.86 | 10.21 | 8.50 | 91,327.00 |
| 05 Mar 2024 | 8.91 | -1.08 | -10.78% | 10.02 | 10.49 | 7.70 | 76,322.00 |
| 04 Mar 2024 | 9.99 | -0.490 | -4.69% | 10.52 | 10.81 | 9.74 | 97,977.00 |
| 03 Mar 2024 | 10.48 | 1.15 | 12.33% | 9.23 | 10.86 | 8.60 | 117,035.00 |
| 02 Mar 2024 | 9.33 | 1.11 | 13.52% | 8.23 | 9.49 | 8.10 | 80,827.00 |
| 01 Mar 2024 | 8.22 | 0.100 | 1.18% | 8.12 | 8.49 | 7.96 | 25,649.00 |
| 29 Feb 2024 | 8.12 | 0.410 | 5.26% | 7.66 | 8.84 | 7.56 | 93,315.00 |
| 28 Feb 2024 | 7.72 | 0.070 | 0.88% | 7.66 | 8.14 | 6.77 | 67,947.00 |
| 27 Feb 2024 | 7.65 | -0.480 | -5.92% | 8.10 | 8.30 | 7.50 | 38,993.00 |
| 26 Feb 2024 | 8.13 | 0.020 | 0.24% | 8.17 | 8.31 | 7.82 | 40,274.00 |
| 25 Feb 2024 | 8.11 | 0.020 | 0.30% | 8.11 | 8.62 | 7.99 | 83,992.00 |
| 24 Feb 2024 | 8.09 | 0.060 | 0.78% | 8.07 | 8.21 | 7.70 | 41,460.00 |
| 23 Feb 2024 | 8.03 | 0.790 | 10.96% | 8.16 | 8.60 | 7.81 | 97,727.00 |
| 22 Feb 2024 | 7.23 | 0.00 | 0.00% | 7.23 | 7.23 | 7.23 | 0.00 |
| 21 Feb 2024 | 7.23 | -0.500 | -6.41% | 7.72 | 7.73 | 6.82 | 61,360.00 |
| 20 Feb 2024 | 7.73 | 0.310 | 4.21% | 7.42 | 7.99 | 7.08 | 168,977.00 |
| 19 Feb 2024 | 7.42 | 1.18 | 18.87% | 6.26 | 7.78 | 6.22 | 102,063.00 |
| 18 Feb 2024 | 6.24 | 0.430 | 7.39% | 6.17 | 6.42 | 6.07 | 49,973.00 |
| 17 Feb 2024 | 5.81 | 0.00 | 0.00% | 5.81 | 5.81 | 5.81 | 0.00 |
| 16 Feb 2024 | 5.81 | -0.050 | -0.91% | 5.86 | 5.98 | 5.65 | 20,226.00 |
| 15 Feb 2024 | 5.86 | 0.270 | 4.91% | 5.60 | 5.93 | 5.60 | 14,620.00 |
| 14 Feb 2024 | 5.59 | 0.090 | 1.72% | 5.48 | 35.32 | 5.46 | 7,518.00 |
| 13 Feb 2024 | 5.49 | 0.030 | 0.62% | 5.46 | 5.54 | 5.34 | 23,306.00 |
| 12 Feb 2024 | 5.46 | 0.150 | 2.76% | 5.31 | 5.50 | 5.21 | 13,126.00 |
| 11 Feb 2024 | 5.31 | -0.040 | -0.83% | 5.35 | 5.44 | 5.27 | 4,249.00 |
| 10 Feb 2024 | 5.36 | -0.130 | -2.35% | 5.49 | 5.50 | 5.30 | 6,497.00 |
