BCPUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 2.87 | -0.060 | -1.99% | 2.93 | 2.96 | 2.86 | 0.00 |
27 Jun 2024 | 2.93 | 0.060 | 2.27% | 2.86 | 2.95 | 2.86 | 0.00 |
26 Jun 2024 | 2.86 | -0.020 | -0.80% | 2.91 | 2.91 | 2.83 | 0.00 |
25 Jun 2024 | 2.88 | 0.030 | 1.22% | 2.85 | 2.91 | 2.83 | 0.00 |
24 Jun 2024 | 2.85 | -0.060 | -1.93% | 2.91 | 2.91 | 2.75 | 0.00 |
23 Jun 2024 | 2.91 | 0.080 | 2.78% | 2.97 | 2.99 | 2.90 | 0.00 |
22 Jun 2024 | 2.83 | -0.020 | -0.66% | 2.85 | 2.85 | 2.81 | 0.00 |
21 Jun 2024 | 2.85 | 0.00 | 0.13% | 2.84 | 2.87 | 2.79 | 0.00 |
20 Jun 2024 | 2.84 | -0.030 | -1.10% | 2.87 | 2.93 | 2.82 | 0.00 |
19 Jun 2024 | 2.87 | 0.060 | 2.12% | 2.82 | 2.90 | 2.80 | 0.00 |
18 Jun 2024 | 2.81 | -0.020 | -0.73% | 2.84 | 2.84 | 2.73 | 0.00 |
17 Jun 2024 | 2.84 | -0.090 | -3.20% | 3.16 | 3.17 | 2.81 | 0.00 |
16 Jun 2024 | 2.93 | 0.040 | 1.54% | 2.88 | 2.95 | 2.86 | 0.00 |
15 Jun 2024 | 2.88 | 0.070 | 2.45% | 2.82 | 2.90 | 2.81 | 0.00 |
14 Jun 2024 | 2.82 | 0.010 | 0.23% | 2.81 | 2.85 | 2.72 | 0.00 |
13 Jun 2024 | 2.81 | -0.070 | -2.49% | 2.88 | 2.88 | 2.78 | 0.00 |
12 Jun 2024 | 2.88 | 0.050 | 1.75% | 2.83 | 2.96 | 2.80 | 0.00 |
11 Jun 2024 | 2.83 | -0.140 | -4.57% | 2.97 | 2.97 | 2.78 | 0.00 |
10 Jun 2024 | 2.97 | -0.030 | -1.02% | 3.16 | 3.17 | 2.96 | 0.00 |
09 Jun 2024 | 3.00 | -0.170 | -5.28% | 3.16 | 3.19 | 3.00 | 0.00 |
08 Jun 2024 | 3.16 | 0.540 | 20.62% | 2.62 | 3.18 | 2.62 | 0.00 |
07 Jun 2024 | 2.62 | -0.100 | -3.53% | 2.72 | 2.74 | 2.60 | 0.00 |
06 Jun 2024 | 2.72 | -0.040 | -1.38% | 2.76 | 2.77 | 2.68 | 0.00 |
05 Jun 2024 | 2.76 | 0.040 | 1.40% | 2.67 | 2.77 | 2.66 | 0.00 |
04 Jun 2024 | 2.72 | 0.040 | 1.37% | 2.69 | 2.73 | 2.67 | 0.00 |
03 Jun 2024 | 2.68 | -0.010 | -0.48% | 2.69 | 2.75 | 2.68 | 0.00 |
02 Jun 2024 | 2.70 | -0.020 | -0.87% | 2.72 | 2.73 | 2.67 | 0.00 |
01 Jun 2024 | 2.72 | 0.040 | 1.33% | 2.68 | 2.73 | 2.67 | 0.00 |
31 May 2024 | 2.68 | 0.010 | 0.45% | 2.67 | 2.74 | 2.65 | 0.00 |
30 May 2024 | 2.67 | -0.010 | -0.50% | 2.69 | 2.72 | 2.64 | 0.00 |
29 May 2024 | 2.69 | -0.060 | -2.06% | 2.74 | 2.77 | 2.67 | 0.00 |
28 May 2024 | 2.74 | -0.040 | -1.28% | 2.77 | 2.80 | 2.69 | 0.00 |
27 May 2024 | 2.78 | 0.050 | 1.81% | 3.61 | 3.66 | 2.75 | 0.00 |
26 May 2024 | 2.73 | 0.060 | 2.07% | 2.67 | 2.77 | 2.66 | 0.00 |
25 May 2024 | 2.67 | 0.010 | 0.48% | 2.65 | 2.69 | 2.65 | 0.00 |
24 May 2024 | 2.66 | -0.940 | -26.14% | 3.61 | 3.66 | 2.61 | 0.00 |
23 May 2024 | 3.60 | 0.020 | 0.43% | 3.58 | 3.78 | 3.42 | 0.00 |
22 May 2024 | 3.59 | -0.050 | -1.32% | 3.63 | 3.65 | 3.50 | 0.00 |
21 May 2024 | 3.63 | 0.130 | 3.60% | 3.51 | 3.67 | 3.48 | 0.00 |
20 May 2024 | 3.51 | 0.570 | 19.30% | 2.76 | 3.53 | 2.74 | 0.00 |
19 May 2024 | 2.94 | -0.050 | -1.79% | 2.99 | 3.01 | 2.93 | 0.00 |
18 May 2024 | 2.99 | 0.030 | 1.14% | 2.96 | 3.02 | 2.96 | 0.00 |
17 May 2024 | 2.96 | 0.140 | 4.95% | 2.82 | 2.99 | 2.81 | 0.00 |
16 May 2024 | 2.82 | -0.090 | -3.11% | 2.91 | 2.91 | 2.80 | 0.00 |
15 May 2024 | 2.91 | 0.150 | 5.38% | 2.76 | 2.91 | 2.74 | 0.00 |
14 May 2024 | 2.76 | -0.060 | -2.24% | 2.82 | 2.83 | 2.74 | 0.00 |
13 May 2024 | 2.82 | 0.020 | 0.65% | 2.79 | 2.87 | 2.78 | 0.00 |
12 May 2024 | 2.81 | 0.020 | 0.69% | 2.79 | 2.83 | 2.78 | 0.00 |
11 May 2024 | 2.79 | 0.00 | -0.03% | 2.79 | 2.82 | 2.77 | 0.00 |
10 May 2024 | 2.79 | -0.120 | -4.10% | 2.90 | 2.92 | 2.76 | 0.00 |
09 May 2024 | 2.91 | 0.060 | 2.09% | 2.85 | 2.93 | 2.83 | 0.00 |
08 May 2024 | 2.85 | 0.130 | 4.77% | 2.71 | 2.90 | 2.70 | 0.00 |
07 May 2024 | 2.72 | -0.050 | -1.64% | 2.76 | 2.82 | 2.71 | 0.00 |
06 May 2024 | 2.76 | -0.060 | -2.14% | 2.92 | 3.01 | 2.74 | 0.00 |
05 May 2024 | 2.82 | -0.220 | -7.16% | 3.04 | 3.09 | 2.82 | 0.00 |
04 May 2024 | 3.04 | 0.010 | 0.37% | 3.03 | 3.09 | 3.02 | 0.00 |
03 May 2024 | 3.03 | 0.110 | 3.88% | 2.92 | 3.05 | 2.89 | 0.00 |
02 May 2024 | 2.92 | 0.010 | 0.33% | 2.90 | 2.94 | 2.83 | 0.00 |
01 May 2024 | 2.91 | -0.040 | -1.40% | 2.94 | 2.95 | 2.75 | 0.00 |
30 Abr 2024 | 2.95 | -0.190 | -6.02% | 3.13 | 3.17 | 2.85 | 0.00 |
29 Abr 2024 | 3.14 | -0.050 | -1.53% | 2.45 | 3.15 | 2.29 | 0.00 |
28 Abr 2024 | 3.19 | 0.010 | 0.37% | 3.18 | 3.27 | 3.17 | 0.00 |
27 Abr 2024 | 3.18 | 0.120 | 4.00% | 3.06 | 3.20 | 3.01 | 0.00 |
26 Abr 2024 | 3.05 | -0.080 | -2.53% | 3.13 | 3.14 | 3.05 | 0.00 |
25 Abr 2024 | 3.13 | 0.020 | 0.71% | 3.11 | 3.16 | 3.05 | 0.00 |
24 Abr 2024 | 3.11 | 0.050 | 1.54% | 3.07 | 3.13 | 2.95 | 0.00 |
23 Abr 2024 | 3.06 | 0.510 | 19.76% | 2.56 | 3.10 | 2.52 | 0.00 |
22 Abr 2024 | 2.56 | 0.040 | 1.69% | 2.45 | 2.58 | 2.29 | 0.00 |
21 Abr 2024 | 2.52 | 0.00 | -0.12% | 2.52 | 2.55 | 2.49 | 0.00 |
20 Abr 2024 | 2.52 | 0.070 | 2.71% | 2.44 | 2.53 | 2.41 | 0.00 |
19 Abr 2024 | 2.45 | 0.00 | 0.05% | 2.45 | 2.50 | 2.29 | 0.00 |
18 Abr 2024 | 2.45 | -0.320 | -11.60% | 2.78 | 2.85 | 2.37 | 1.00 |
17 Abr 2024 | 2.77 | -0.100 | -3.33% | 2.87 | 2.90 | 2.72 | 0.00 |
16 Abr 2024 | 2.87 | -0.020 | -0.53% | 2.88 | 2.90 | 2.79 | 0.00 |
15 Abr 2024 | 2.88 | -0.060 | -1.88% | 2.93 | 3.04 | 2.82 | 0.00 |
14 Abr 2024 | 2.94 | 0.120 | 4.39% | 2.80 | 2.95 | 2.71 | 0.00 |
13 Abr 2024 | 2.81 | -0.200 | -6.63% | 3.00 | 3.07 | 2.69 | 0.00 |
12 Abr 2024 | 3.01 | -0.250 | -7.52% | 3.26 | 3.30 | 2.91 | 0.00 |
11 Abr 2024 | 3.26 | -0.030 | -0.93% | 3.29 | 3.36 | 3.23 | 0.00 |
10 Abr 2024 | 3.29 | 0.030 | 0.88% | 3.26 | 3.31 | 3.18 | 0.00 |
09 Abr 2024 | 3.26 | -0.170 | -5.01% | 3.44 | 3.46 | 3.22 | 0.00 |
08 Abr 2024 | 3.43 | 0.720 | 26.36% | 2.62 | 3.46 | 2.53 | 0.00 |
07 Abr 2024 | 2.72 | 0.070 | 2.76% | 2.64 | 2.72 | 2.63 | 0.00 |
06 Abr 2024 | 2.64 | 0.030 | 1.12% | 2.61 | 2.67 | 2.61 | 0.00 |
05 Abr 2024 | 2.62 | 0.00 | -0.07% | 2.62 | 2.63 | 2.53 | 0.00 |
04 Abr 2024 | 2.62 | -0.130 | -4.69% | 2.73 | 2.85 | 2.60 | 0.00 |
03 Abr 2024 | 2.75 | 0.030 | 1.23% | 2.72 | 2.79 | 2.66 | 0.00 |
02 Abr 2024 | 2.71 | -0.340 | -11.15% | 3.05 | 3.05 | 2.66 | 0.00 |
01 Abr 2024 | 3.05 | -0.110 | -3.51% | 3.17 | 3.17 | 2.97 | 0.00 |
31 Mar 2024 | 3.16 | 0.120 | 3.83% | 3.05 | 3.17 | 3.05 | 0.00 |
30 Mar 2024 | 3.05 | -0.010 | -0.22% | 3.05 | 3.10 | 3.03 | 0.00 |