Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
IMXUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 1.63 | 0.010 | 0.62% | 1.61 | 1.63 | 1.61 | 80.00 |
| 01 Jul 2024 | 1.62 | 0.140 | 9.46% | 1.57 | 1.74 | 1.57 | 870.00 |
| 30 Jun 2024 | 1.48 | 0.030 | 2.07% | 1.48 | 1.48 | 1.48 | 50.00 |
| 29 Jun 2024 | 1.45 | -0.130 | -8.23% | 1.50 | 1.50 | 1.45 | 1,066.00 |
| 28 Jun 2024 | 1.58 | 0.010 | 0.64% | 1.58 | 1.58 | 1.58 | 100.00 |
| 27 Jun 2024 | 1.57 | 0.030 | 1.95% | 1.57 | 1.57 | 1.57 | 636.00 |
| 26 Jun 2024 | 1.54 | 0.050 | 3.36% | 1.54 | 1.54 | 1.54 | 768.00 |
| 25 Jun 2024 | 1.49 | 0.030 | 2.05% | 1.49 | 1.49 | 1.49 | 2.00 |
| 24 Jun 2024 | 1.46 | -0.090 | -5.81% | 1.46 | 1.46 | 1.46 | 28.00 |
| 23 Jun 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 0.00 |
| 22 Jun 2024 | 1.55 | 0.010 | 0.65% | 1.55 | 1.55 | 1.55 | 795.00 |
| 21 Jun 2024 | 1.54 | -0.210 | -12.00% | 1.54 | 1.54 | 1.54 | 830.00 |
| 20 Jun 2024 | 1.75 | 0.230 | 15.13% | 1.75 | 1.75 | 1.75 | 33.00 |
| 19 Jun 2024 | 1.52 | 0.060 | 4.11% | 1.52 | 1.52 | 1.52 | 95.00 |
| 18 Jun 2024 | 1.46 | -0.340 | -18.89% | 1.50 | 1.56 | 1.35 | 3,230.00 |
| 17 Jun 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 0.00 |
| 16 Jun 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 0.00 |
| 15 Jun 2024 | 1.80 | 0.100 | 5.88% | 1.80 | 1.80 | 1.80 | 17.00 |
| 14 Jun 2024 | 1.70 | -0.170 | -9.09% | 1.87 | 1.87 | 1.70 | 2,638.00 |
| 13 Jun 2024 | 1.87 | 0.040 | 2.19% | 1.87 | 1.87 | 1.87 | 727.00 |
| 12 Jun 2024 | 1.83 | 0.00 | 0.00% | 1.83 | 1.83 | 1.83 | 0.00 |
| 11 Jun 2024 | 1.83 | -0.150 | -7.58% | 1.92 | 2.07 | 1.83 | 1,032.00 |
| 10 Jun 2024 | 1.98 | -0.040 | -1.98% | 2.01 | 2.01 | 1.98 | 617.00 |
| 09 Jun 2024 | 2.02 | 0.020 | 1.00% | 1.99 | 2.02 | 1.99 | 111.00 |
| 08 Jun 2024 | 2.00 | -0.110 | -5.21% | 2.08 | 2.08 | 2.00 | 188.00 |
| 07 Jun 2024 | 2.11 | -0.160 | -7.05% | 2.24 | 2.35 | 2.07 | 6,042.00 |
| 06 Jun 2024 | 2.27 | -0.040 | -1.73% | 2.27 | 2.27 | 2.27 | 50.00 |
| 05 Jun 2024 | 2.31 | -0.040 | -1.70% | 2.31 | 2.31 | 2.30 | 304.00 |
| 04 Jun 2024 | 2.35 | 0.100 | 4.44% | 2.35 | 2.35 | 2.35 | 239.00 |
| 03 Jun 2024 | 2.25 | 0.110 | 5.14% | 2.25 | 2.25 | 2.25 | 412.00 |
| 02 Jun 2024 | 2.14 | 0.00 | 0.00% | 2.14 | 2.14 | 2.14 | 0.00 |
| 01 Jun 2024 | 2.14 | 0.00 | 0.00% | 2.14 | 2.14 | 2.14 | 0.00 |
| 31 May 2024 | 2.14 | -0.040 | -1.83% | 2.15 | 2.23 | 2.14 | 1,651.00 |
| 30 May 2024 | 2.18 | -0.050 | -2.24% | 2.20 | 2.31 | 2.18 | 307.00 |
| 29 May 2024 | 2.23 | -0.120 | -5.11% | 2.25 | 2.25 | 2.23 | 502.00 |
| 28 May 2024 | 2.35 | -0.090 | -3.69% | 2.31 | 2.35 | 2.30 | 1,163.00 |
| 27 May 2024 | 2.44 | 0.030 | 1.24% | 2.37 | 2.46 | 2.32 | 1,461.00 |
| 26 May 2024 | 2.41 | -0.020 | -0.82% | 2.41 | 2.41 | 2.41 | 6.00 |
| 25 May 2024 | 2.43 | -0.010 | -0.41% | 2.46 | 2.57 | 2.43 | 929.00 |
| 24 May 2024 | 2.44 | -0.090 | -3.56% | 2.35 | 2.46 | 2.33 | 1,195.00 |
| 23 May 2024 | 2.53 | -0.140 | -5.24% | 2.56 | 2.56 | 2.27 | 2,974.00 |
| 22 May 2024 | 2.67 | 0.180 | 7.23% | 2.46 | 2.67 | 2.39 | 3,325.00 |
| 21 May 2024 | 2.49 | -0.060 | -2.35% | 2.56 | 2.56 | 2.37 | 2,041.00 |
| 20 May 2024 | 2.55 | 0.290 | 12.83% | 2.32 | 2.85 | 2.32 | 1,531.00 |
| 19 May 2024 | 2.26 | -0.120 | -5.04% | 2.30 | 2.30 | 2.26 | 267.00 |
| 18 May 2024 | 2.38 | -0.070 | -2.86% | 2.39 | 2.39 | 2.37 | 656.00 |
| 17 May 2024 | 2.45 | 0.140 | 6.06% | 2.45 | 2.45 | 2.45 | 223.00 |
| 16 May 2024 | 2.31 | -0.050 | -2.12% | 2.40 | 2.80 | 2.31 | 2,809.00 |
| 15 May 2024 | 2.36 | 0.290 | 14.01% | 2.04 | 3.00 | 2.04 | 971.00 |
| 14 May 2024 | 2.07 | -0.170 | -7.59% | 2.16 | 2.16 | 1.96 | 909.00 |
| 13 May 2024 | 2.24 | 0.050 | 2.28% | 2.11 | 2.24 | 2.11 | 336.00 |
| 12 May 2024 | 2.19 | -0.090 | -3.95% | 2.28 | 2.28 | 2.19 | 962.00 |
| 11 May 2024 | 2.28 | 0.060 | 2.70% | 2.13 | 2.31 | 2.13 | 264.00 |
| 10 May 2024 | 2.22 | 0.160 | 7.77% | 2.22 | 2.22 | 2.22 | 51.00 |
| 09 May 2024 | 2.06 | 0.00 | 0.00% | 2.06 | 2.06 | 2.06 | 0.00 |
| 08 May 2024 | 2.06 | -0.080 | -3.74% | 2.08 | 2.13 | 2.06 | 139.00 |
| 07 May 2024 | 2.14 | -0.040 | -1.83% | 2.14 | 2.14 | 2.14 | 18.00 |
| 06 May 2024 | 2.18 | -0.080 | -3.54% | 2.28 | 2.44 | 2.18 | 774.00 |
| 05 May 2024 | 2.26 | 0.020 | 0.89% | 2.22 | 2.26 | 2.19 | 122.00 |
| 04 May 2024 | 2.24 | 0.00 | 0.00% | 2.24 | 2.24 | 2.24 | 0.00 |
| 03 May 2024 | 2.24 | 0.00 | 0.00% | 2.24 | 2.24 | 2.24 | 0.00 |
| 02 May 2024 | 2.24 | 0.140 | 6.67% | 2.05 | 2.24 | 2.03 | 1,715.00 |
| 01 May 2024 | 2.10 | 0.220 | 11.70% | 1.95 | 2.10 | 1.86 | 1,588.00 |
| 30 Abr 2024 | 1.88 | -0.180 | -8.74% | 1.93 | 2.24 | 1.80 | 2,225.00 |
| 29 Abr 2024 | 2.06 | -0.080 | -3.74% | 2.07 | 2.29 | 2.06 | 129.00 |
| 28 Abr 2024 | 2.14 | -0.180 | -7.76% | 2.21 | 2.35 | 2.14 | 719.00 |
| 27 Abr 2024 | 2.32 | 0.270 | 13.17% | 2.00 | 2.32 | 2.00 | 9.00 |
| 26 Abr 2024 | 2.05 | -0.340 | -14.23% | 2.07 | 2.07 | 2.05 | 198.00 |
| 25 Abr 2024 | 2.39 | 0.00 | 0.00% | 2.39 | 2.39 | 2.39 | 0.00 |
| 24 Abr 2024 | 2.39 | 0.030 | 1.27% | 2.48 | 3.00 | 2.24 | 1,525.00 |
| 23 Abr 2024 | 2.36 | -0.050 | -2.07% | 2.38 | 2.47 | 2.36 | 1,646.00 |
| 22 Abr 2024 | 2.41 | 0.260 | 12.09% | 2.24 | 2.41 | 2.24 | 3,275.00 |
| 21 Abr 2024 | 2.15 | -0.020 | -0.92% | 2.21 | 2.21 | 2.15 | 3,524.00 |
| 20 Abr 2024 | 2.17 | 0.070 | 3.33% | 2.02 | 2.29 | 2.02 | 5,853.00 |
| 19 Abr 2024 | 2.10 | 0.070 | 3.45% | 2.05 | 2.10 | 2.04 | 4,759.00 |
| 18 Abr 2024 | 2.03 | 0.140 | 7.41% | 1.84 | 2.03 | 1.81 | 10,692.00 |
| 17 Abr 2024 | 1.89 | 0.060 | 3.28% | 1.90 | 2.31 | 1.80 | 3,982.00 |
| 16 Abr 2024 | 1.83 | -0.230 | -11.17% | 1.97 | 1.97 | 1.83 | 1,746.00 |
| 15 Abr 2024 | 2.06 | -0.100 | -4.63% | 2.17 | 2.28 | 2.00 | 21,013.00 |
| 14 Abr 2024 | 2.16 | -0.330 | -13.25% | 2.01 | 2.48 | 2.01 | 21,516.00 |
| 13 Abr 2024 | 2.49 | 0.280 | 12.67% | 2.19 | 100.00 | 1.70 | 45,053.00 |
| 12 Abr 2024 | 2.21 | -0.360 | -14.01% | 2.58 | 2.69 | 2.07 | 2,789.00 |
| 11 Abr 2024 | 2.57 | -0.100 | -3.75% | 2.73 | 2.74 | 2.50 | 327.00 |
| 10 Abr 2024 | 2.67 | 0.00 | 0.00% | 2.67 | 2.67 | 2.67 | 0.00 |
| 09 Abr 2024 | 2.67 | -0.180 | -6.32% | 2.85 | 2.85 | 2.54 | 1,879.00 |
| 08 Abr 2024 | 2.85 | 0.110 | 4.01% | 2.83 | 2.97 | 2.81 | 2,064.00 |
| 07 Abr 2024 | 2.74 | 0.020 | 0.74% | 2.70 | 2.81 | 2.70 | 21,364.00 |
| 06 Abr 2024 | 2.72 | 0.120 | 4.62% | 2.70 | 2.72 | 2.69 | 1,126.00 |
| 05 Abr 2024 | 2.60 | -0.200 | -7.14% | 2.74 | 2.74 | 2.60 | 2,100.00 |
| 04 Abr 2024 | 2.80 | 0.070 | 2.56% | 2.82 | 2.87 | 2.73 | 3,169.00 |
