BCEOUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
06 May 2024 | 1.47 | -0.020 | -1.28% | 1.60 | 1.60 | 1.46 | 0.00 |
05 May 2024 | 1.49 | 0.00 | 0.20% | 1.49 | 1.50 | 1.47 | 0.00 |
04 May 2024 | 1.49 | 0.020 | 1.51% | 1.46 | 1.50 | 1.46 | 0.00 |
03 May 2024 | 1.47 | 0.090 | 6.39% | 1.38 | 1.48 | 1.37 | 0.00 |
02 May 2024 | 1.38 | 0.020 | 1.21% | 1.36 | 1.39 | 1.33 | 0.00 |
01 May 2024 | 1.36 | -0.060 | -3.95% | 1.41 | 1.41 | 1.32 | 0.00 |
30 Abr 2024 | 1.42 | -0.070 | -4.68% | 1.49 | 1.51 | 1.38 | 0.00 |
29 Abr 2024 | 1.49 | 0.020 | 1.33% | 1.60 | 1.60 | 1.44 | 0.00 |
28 Abr 2024 | 1.47 | -0.010 | -0.73% | 1.48 | 1.50 | 1.46 | 0.00 |
27 Abr 2024 | 1.48 | -0.010 | -0.53% | 1.48 | 1.49 | 1.46 | 0.00 |
26 Abr 2024 | 1.49 | -0.020 | -1.07% | 1.50 | 1.51 | 1.48 | 0.00 |
25 Abr 2024 | 1.50 | 0.010 | 0.44% | 1.50 | 1.52 | 1.46 | 0.00 |
24 Abr 2024 | 1.50 | -0.050 | -3.29% | 1.55 | 1.56 | 1.48 | 0.00 |
23 Abr 2024 | 1.55 | -0.010 | -0.73% | 1.56 | 1.56 | 1.53 | 0.00 |
22 Abr 2024 | 1.56 | 0.040 | 2.90% | 1.60 | 1.60 | 1.53 | 0.00 |
21 Abr 2024 | 1.51 | 0.00 | 0.12% | 1.51 | 1.53 | 1.50 | 0.00 |
20 Abr 2024 | 1.51 | 0.020 | 1.35% | 1.49 | 1.52 | 1.47 | 0.00 |
19 Abr 2024 | 1.49 | 0.010 | 0.84% | 1.48 | 1.53 | 1.39 | 0.00 |
18 Abr 2024 | 1.48 | 0.050 | 3.57% | 1.43 | 1.49 | 1.42 | 0.00 |
17 Abr 2024 | 1.43 | -0.060 | -3.76% | 1.49 | 1.50 | 1.39 | 0.00 |
16 Abr 2024 | 1.48 | 0.010 | 0.44% | 1.48 | 1.50 | 1.44 | 0.00 |
15 Abr 2024 | 1.48 | -0.050 | -3.58% | 1.60 | 1.60 | 1.45 | 0.00 |
14 Abr 2024 | 1.53 | 0.030 | 2.03% | 1.50 | 1.53 | 1.45 | 0.00 |
13 Abr 2024 | 1.50 | -0.060 | -3.94% | 1.56 | 1.58 | 1.43 | 0.00 |
12 Abr 2024 | 1.56 | -0.070 | -4.20% | 1.63 | 1.66 | 1.54 | 0.00 |
11 Abr 2024 | 1.63 | -0.010 | -0.69% | 1.64 | 1.66 | 1.62 | 0.00 |
10 Abr 2024 | 1.64 | 0.030 | 1.99% | 1.61 | 1.66 | 1.57 | 0.00 |
09 Abr 2024 | 1.61 | -0.060 | -3.53% | 1.67 | 1.67 | 1.59 | 0.00 |
08 Abr 2024 | 1.67 | 0.050 | 3.28% | 1.60 | 1.69 | 1.58 | 0.00 |
07 Abr 2024 | 1.62 | 0.010 | 0.69% | 1.60 | 1.64 | 1.60 | 0.00 |
06 Abr 2024 | 1.61 | 0.020 | 1.42% | 1.58 | 1.62 | 1.57 | 0.00 |
05 Abr 2024 | 1.58 | -0.010 | -0.68% | 1.60 | 1.60 | 1.54 | 0.00 |
04 Abr 2024 | 1.59 | 0.050 | 3.50% | 1.54 | 1.61 | 1.52 | 0.00 |
03 Abr 2024 | 1.54 | 0.020 | 1.02% | 1.53 | 1.56 | 1.50 | 0.00 |
02 Abr 2024 | 1.52 | -0.100 | -6.30% | 1.62 | 1.62 | 1.50 | 0.00 |
01 Abr 2024 | 1.63 | -0.030 | -1.96% | 0.997336 | 1.63 | 0.974698 | 0.00 |
31 Mar 2024 | 1.66 | 0.040 | 2.31% | 1.62 | 1.66 | 1.62 | 0.00 |
30 Mar 2024 | 1.62 | -0.010 | -0.34% | 1.63 | 1.64 | 1.62 | 0.00 |
29 Mar 2024 | 1.63 | -0.020 | -1.22% | 1.65 | 1.65 | 1.61 | 0.00 |
28 Mar 2024 | 1.65 | 0.040 | 2.21% | 1.62 | 1.67 | 1.61 | 0.00 |
27 Mar 2024 | 1.61 | -0.020 | -1.10% | 1.63 | 1.67 | 1.59 | 0.00 |
26 Mar 2024 | 1.63 | 0.00 | 0.10% | 1.63 | 1.67 | 1.62 | 0.00 |
25 Mar 2024 | 1.63 | 0.060 | 3.85% | 0.997336 | 1.66 | 0.974698 | 0.00 |
24 Mar 2024 | 1.57 | 0.070 | 4.63% | 1.49 | 1.57 | 1.49 | 0.00 |
23 Mar 2024 | 1.50 | 0.020 | 1.45% | 1.48 | 1.53 | 1.47 | 0.00 |
22 Mar 2024 | 1.48 | -0.050 | -3.11% | 1.53 | 1.55 | 1.45 | 0.00 |
21 Mar 2024 | 1.52 | -0.050 | -3.47% | 1.58 | 1.59 | 1.51 | 0.00 |
20 Mar 2024 | 1.58 | 0.130 | 9.04% | 1.45 | 1.59 | 1.42 | 0.00 |
19 Mar 2024 | 1.45 | -0.130 | -8.22% | 1.58 | 1.59 | 1.43 | 0.00 |
18 Mar 2024 | 1.58 | -0.010 | -0.86% | 0.997336 | 1.60 | 0.974698 | 0.00 |
17 Mar 2024 | 1.59 | 0.070 | 4.82% | 1.53 | 1.60 | 1.50 | 0.00 |
16 Mar 2024 | 1.52 | -0.100 | -6.33% | 1.62 | 1.63 | 1.51 | 0.00 |
15 Mar 2024 | 1.62 | -0.040 | -2.57% | 0.997336 | 1.64 | 0.974698 | 0.00 |
14 Mar 2024 | 1.66 | -0.040 | -2.26% | 1.70 | 1.72 | 1.60 | 0.00 |
13 Mar 2024 | 1.70 | 0.040 | 2.30% | 1.66 | 1.72 | 1.66 | 0.00 |
12 Mar 2024 | 1.66 | -0.020 | -0.95% | 1.68 | 1.70 | 1.61 | 0.00 |
11 Mar 2024 | 1.68 | 0.070 | 4.51% | 0.997336 | 1.70 | 0.974698 | 0.00 |
10 Mar 2024 | 1.61 | 0.010 | 0.77% | 1.60 | 1.63 | 1.59 | 0.00 |
09 Mar 2024 | 1.60 | 0.00 | 0.30% | 1.59 | 1.60 | 1.59 | 0.00 |
08 Mar 2024 | 1.59 | 0.030 | 1.83% | 1.56 | 1.63 | 1.55 | 0.00 |
07 Mar 2024 | 1.56 | 0.020 | 1.51% | 1.54 | 1.59 | 1.53 | 0.00 |
06 Mar 2024 | 1.54 | 0.040 | 2.69% | 1.48 | 1.57 | 1.46 | 0.00 |
05 Mar 2024 | 1.50 | -0.080 | -5.09% | 1.59 | 1.61 | 1.41 | 0.00 |
04 Mar 2024 | 1.58 | 0.110 | 7.65% | 0.997336 | 1.59 | 0.974698 | 0.00 |
03 Mar 2024 | 1.47 | 0.020 | 1.55% | 1.44 | 1.47 | 1.43 | 0.00 |
02 Mar 2024 | 1.44 | -0.010 | -0.82% | 1.46 | 1.46 | 1.44 | 0.00 |
01 Mar 2024 | 1.46 | 0.030 | 1.78% | 1.43 | 1.47 | 1.42 | 0.00 |
29 Feb 2024 | 1.43 | -0.020 | -1.66% | 1.45 | 1.48 | 1.41 | 0.00 |
28 Feb 2024 | 1.46 | 0.130 | 9.63% | 1.33 | 1.49 | 1.32 | 0.00 |
27 Feb 2024 | 1.33 | 0.060 | 4.54% | 1.27 | 1.34 | 1.27 | 0.00 |
26 Feb 2024 | 1.27 | 0.060 | 5.33% | 0.997336 | 1.28 | 0.974698 | 0.00 |
25 Feb 2024 | 1.21 | 0.00 | 0.40% | 1.20 | 1.21 | 1.19 | 0.00 |
24 Feb 2024 | 1.20 | 0.020 | 1.35% | 1.18 | 1.20 | 1.18 | 0.00 |
23 Feb 2024 | 1.18 | -0.010 | -0.84% | 1.19 | 1.20 | 1.18 | 0.00 |
22 Feb 2024 | 1.19 | -0.020 | -1.25% | 1.21 | 1.21 | 1.19 | 0.00 |
21 Feb 2024 | 1.21 | -0.010 | -0.68% | 1.22 | 1.22 | 1.18 | 0.00 |
20 Feb 2024 | 1.22 | 0.010 | 1.06% | 1.21 | 1.23 | 1.18 | 0.00 |
19 Feb 2024 | 1.21 | -0.010 | -0.72% | 0.997336 | 1.22 | 0.974698 | 0.00 |
18 Feb 2024 | 1.21 | 0.010 | 0.77% | 1.20 | 1.22 | 1.19 | 0.00 |
17 Feb 2024 | 1.21 | -0.010 | -0.93% | 1.21 | 1.22 | 1.18 | 0.00 |
16 Feb 2024 | 1.22 | 0.010 | 0.50% | 1.21 | 1.22 | 1.20 | 0.00 |
15 Feb 2024 | 1.21 | 0.00 | 0.17% | 1.21 | 1.23 | 1.20 | 0.00 |
14 Feb 2024 | 1.21 | 0.050 | 4.44% | 1.16 | 1.21 | 1.15 | 0.00 |
13 Feb 2024 | 1.16 | -0.010 | -0.71% | 1.16 | 1.17 | 1.13 | 0.00 |
12 Feb 2024 | 1.17 | 0.040 | 3.82% | 0.997336 | 1.17 | 0.974698 | 0.00 |
11 Feb 2024 | 1.12 | 0.010 | 0.77% | 1.11 | 1.13 | 1.11 | 0.00 |
10 Feb 2024 | 1.11 | 0.020 | 1.39% | 1.10 | 1.12 | 1.09 | 0.00 |
09 Feb 2024 | 1.10 | 0.040 | 3.97% | 1.06 | 1.12 | 1.05 | 0.00 |
08 Feb 2024 | 1.06 | 0.030 | 2.44% | 1.03 | 1.06 | 1.03 | 0.00 |
07 Feb 2024 | 1.03 | 0.030 | 2.69% | 1.00 | 1.03 | 0.996073 | 0.00 |