BERUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
07 May 2024 | 0.021007 | -0.000351 | -1.64% | 0.021356 | 0.02178 | 0.020937 | 0.00 |
06 May 2024 | 0.021358 | -0.000466 | -2.14% | 0.022331 | 0.022612 | 0.020655 | 0.00 |
05 May 2024 | 0.021824 | 0.000131 | 0.60% | 0.021688 | 0.022063 | 0.021404 | 0.00 |
04 May 2024 | 0.021693 | 0.00008 | 0.37% | 0.021588 | 0.022037 | 0.021552 | 0.00 |
03 May 2024 | 0.021613 | 0.000807 | 3.88% | 0.020806 | 0.021752 | 0.020608 | 0.00 |
02 May 2024 | 0.020807 | 0.000069 | 0.33% | 0.020713 | 0.020967 | 0.020156 | 0.00 |
01 May 2024 | 0.020737 | -0.000294 | -1.40% | 0.020958 | 0.021016 | 0.019587 | 0.00 |
30 Abr 2024 | 0.021031 | -0.001348 | -6.02% | 0.022331 | 0.022612 | 0.020308 | 0.00 |
29 Abr 2024 | 0.022379 | -0.000349 | -1.54% | 0.021263 | 0.022498 | 0.021027 | 0.00 |
28 Abr 2024 | 0.022728 | 0.000083 | 0.37% | 0.022645 | 0.023295 | 0.022609 | 0.00 |
27 Abr 2024 | 0.022644 | 0.00087 | 4.00% | 0.021796 | 0.022829 | 0.02144 | 0.00 |
26 Abr 2024 | 0.021774 | -0.000201 | -0.91% | 0.02196 | 0.022035 | 0.021602 | 0.00 |
25 Abr 2024 | 0.021975 | 0.000156 | 0.71% | 0.021851 | 0.022197 | 0.021384 | 0.00 |
24 Abr 2024 | 0.021819 | -0.000586 | -2.62% | 0.022428 | 0.022912 | 0.021604 | 0.00 |
23 Abr 2024 | 0.022405 | 0.000125 | 0.56% | 0.02227 | 0.022709 | 0.021958 | 0.00 |
22 Abr 2024 | 0.02228 | 0.000371 | 1.69% | 0.021263 | 0.022481 | 0.021027 | 0.00 |
21 Abr 2024 | 0.021909 | -0.000027 | -0.12% | 0.021922 | 0.022247 | 0.021713 | 0.00 |
20 Abr 2024 | 0.021935 | 0.000579 | 2.71% | 0.021263 | 0.022073 | 0.021027 | 0.00 |
19 Abr 2024 | 0.021356 | 0.00001 | 0.05% | 0.021309 | 0.021737 | 0.019983 | 0.00 |
18 Abr 2024 | 0.021346 | 0.000587 | 2.83% | 0.020807 | 0.021537 | 0.020583 | 0.00 |
17 Abr 2024 | 0.020759 | -0.000714 | -3.33% | 0.021458 | 0.021712 | 0.020367 | 0.00 |
16 Abr 2024 | 0.021473 | -0.000115 | -0.53% | 0.021554 | 0.021745 | 0.02088 | 0.00 |
15 Abr 2024 | 0.021588 | -0.000415 | -1.89% | 0.021909 | 0.022777 | 0.021141 | 0.00 |
14 Abr 2024 | 0.022002 | 0.000925 | 4.39% | 0.020936 | 0.022073 | 0.020287 | 0.00 |
13 Abr 2024 | 0.021078 | -0.001497 | -6.63% | 0.02247 | 0.022963 | 0.020108 | 0.00 |
12 Abr 2024 | 0.022574 | -0.001836 | -7.52% | 0.024386 | 0.024726 | 0.021795 | 0.00 |
11 Abr 2024 | 0.024411 | -0.000228 | -0.93% | 0.02461 | 0.025167 | 0.024201 | 0.00 |
10 Abr 2024 | 0.024639 | 0.000215 | 0.88% | 0.024398 | 0.024758 | 0.023786 | 0.00 |
09 Abr 2024 | 0.024424 | -0.001287 | -5.01% | 0.025739 | 0.025921 | 0.024101 | 0.00 |
08 Abr 2024 | 0.025712 | 0.001663 | 6.92% | 0.022875 | 0.02592 | 0.022336 | 0.00 |
07 Abr 2024 | 0.024048 | 0.000645 | 2.76% | 0.023349 | 0.024067 | 0.023292 | 0.00 |
06 Abr 2024 | 0.023403 | 0.000259 | 1.12% | 0.023065 | 0.023623 | 0.02306 | 0.00 |
05 Abr 2024 | 0.023145 | -0.000016 | -0.07% | 0.023181 | 0.023291 | 0.022422 | 0.00 |
04 Abr 2024 | 0.023161 | 0.000066 | 0.29% | 0.023004 | 0.023967 | 0.022658 | 0.00 |
03 Abr 2024 | 0.023095 | 0.000282 | 1.23% | 0.022875 | 0.023436 | 0.022336 | 0.00 |
02 Abr 2024 | 0.022813 | -0.00165 | -6.74% | 0.024404 | 0.024404 | 0.022407 | 0.00 |
01 Abr 2024 | 0.024463 | -0.000889 | -3.51% | 0.025367 | 0.025367 | 0.023813 | 0.00 |
31 Mar 2024 | 0.025352 | 0.000936 | 3.83% | 0.024417 | 0.025427 | 0.024417 | 0.00 |
30 Mar 2024 | 0.024416 | -0.000054 | -0.22% | 0.024439 | 0.024819 | 0.02429 | 0.00 |
29 Mar 2024 | 0.02447 | -0.000337 | -1.36% | 0.024793 | 0.024929 | 0.024179 | 0.00 |
28 Mar 2024 | 0.024807 | 0.000489 | 2.01% | 0.024361 | 0.025135 | 0.024134 | 0.00 |
27 Mar 2024 | 0.024318 | -0.000644 | -2.58% | 0.024968 | 0.025509 | 0.024102 | 0.00 |
26 Mar 2024 | 0.024962 | 0.000038 | 0.15% | 0.024935 | 0.025581 | 0.024701 | 0.00 |
25 Mar 2024 | 0.024923 | 0.00087 | 3.62% | 0.024489 | 0.025398 | 0.022374 | 0.00 |
24 Mar 2024 | 0.024053 | 0.000707 | 3.03% | 0.02329 | 0.024157 | 0.022987 | 0.00 |
23 Mar 2024 | 0.023346 | 0.000258 | 1.12% | 0.02317 | 0.023814 | 0.022775 | 0.00 |
22 Mar 2024 | 0.023088 | -0.001219 | -5.01% | 0.024331 | 0.024641 | 0.022665 | 0.00 |
21 Mar 2024 | 0.024307 | -0.000173 | -0.71% | 0.024409 | 0.024947 | 0.023744 | 0.00 |
20 Mar 2024 | 0.02448 | 0.002395 | 10.84% | 0.021989 | 0.02459 | 0.021332 | 0.00 |
19 Mar 2024 | 0.022085 | -0.002446 | -9.97% | 0.024489 | 0.024609 | 0.021959 | 0.00 |
18 Mar 2024 | 0.024531 | -0.000761 | -3.01% | 0.028352 | 0.028483 | 0.024127 | 0.00 |
17 Mar 2024 | 0.025292 | 0.000793 | 3.24% | 0.024703 | 0.025585 | 0.023827 | 0.00 |
16 Mar 2024 | 0.024499 | -0.00154 | -5.91% | 0.026078 | 0.026293 | 0.024236 | 0.00 |
15 Mar 2024 | 0.02604 | -0.000996 | -3.68% | 0.028352 | 0.028483 | 0.024985 | 0.00 |
14 Mar 2024 | 0.027036 | -0.00085 | -3.05% | 0.027856 | 0.027914 | 0.02591 | 0.00 |
13 Mar 2024 | 0.027886 | 0.000231 | 0.83% | 0.027679 | 0.028389 | 0.027436 | 0.00 |
12 Mar 2024 | 0.027655 | -0.000671 | -2.37% | 0.028352 | 0.028483 | 0.026818 | 0.00 |
11 Mar 2024 | 0.028326 | 0.001284 | 4.75% | 0.026612 | 0.028466 | 0.026327 | 0.00 |
10 Mar 2024 | 0.027042 | -0.000225 | -0.83% | 0.02722 | 0.027618 | 0.026483 | 0.00 |
09 Mar 2024 | 0.027266 | 0.000171 | 0.63% | 0.02709 | 0.027495 | 0.027017 | 0.00 |
08 Mar 2024 | 0.027096 | 0.000204 | 0.76% | 0.026968 | 0.027839 | 0.026659 | 0.00 |
07 Mar 2024 | 0.026891 | 0.000354 | 1.33% | 0.026612 | 0.027418 | 0.026045 | 0.00 |
06 Mar 2024 | 0.026537 | 0.001846 | 7.48% | 0.024776 | 0.027144 | 0.024401 | 0.00 |
05 Mar 2024 | 0.024691 | -0.000586 | -2.32% | 0.025291 | 0.026596 | 0.02258 | 0.00 |
04 Mar 2024 | 0.025277 | 0.001033 | 4.26% | 0.023632 | 0.02535 | 0.02357 | 0.00 |
03 Mar 2024 | 0.024243 | 0.000425 | 1.79% | 0.023808 | 0.024305 | 0.023474 | 0.00 |
02 Mar 2024 | 0.023818 | -0.000076 | -0.32% | 0.023888 | 0.024081 | 0.023673 | 0.00 |
01 Mar 2024 | 0.023894 | 0.000539 | 2.31% | 0.023266 | 0.024011 | 0.023266 | 0.00 |
29 Feb 2024 | 0.023354 | -0.000095 | -0.41% | 0.023632 | 0.024503 | 0.023031 | 0.00 |
28 Feb 2024 | 0.023449 | 0.00089 | 3.94% | 0.022584 | 0.024263 | 0.0225 | 0.00 |
27 Feb 2024 | 0.02256 | 0.000451 | 2.04% | 0.022122 | 0.022889 | 0.022052 | 0.00 |
26 Feb 2024 | 0.022109 | 0.000439 | 2.03% | 0.020952 | 0.022257 | 0.020041 | 0.00 |
25 Feb 2024 | 0.02167 | 0.000855 | 4.11% | 0.020832 | 0.021682 | 0.02078 | 0.00 |
24 Feb 2024 | 0.020815 | 0.000461 | 2.26% | 0.020337 | 0.020903 | 0.020234 | 0.00 |
23 Feb 2024 | 0.020354 | -0.000318 | -1.54% | 0.020661 | 0.020819 | 0.020234 | 0.00 |
22 Feb 2024 | 0.020672 | -0.000053 | -0.26% | 0.020603 | 0.021084 | 0.020242 | 0.00 |
21 Feb 2024 | 0.020726 | -0.000259 | -1.23% | 0.020952 | 0.021003 | 0.020041 | 0.00 |
20 Feb 2024 | 0.020985 | 0.000476 | 2.32% | 0.020505 | 0.021108 | 0.020032 | 0.00 |
19 Feb 2024 | 0.020508 | 0.00051 | 2.55% | 0.016855 | 0.020764 | 0.016839 | 0.00 |
18 Feb 2024 | 0.019998 | 0.000593 | 3.05% | 0.019393 | 0.020154 | 0.019259 | 0.00 |
17 Feb 2024 | 0.019405 | -0.000156 | -0.80% | 0.019507 | 0.019517 | 0.01896 | 0.00 |
16 Feb 2024 | 0.019561 | -0.000112 | -0.57% | 0.019677 | 0.0199 | 0.019226 | 0.00 |
15 Feb 2024 | 0.019673 | 0.000286 | 1.48% | 0.019331 | 0.01995 | 0.019247 | 0.00 |
14 Feb 2024 | 0.019387 | 0.001012 | 5.51% | 0.018359 | 0.019398 | 0.01824 | 0.00 |
13 Feb 2024 | 0.018374 | -0.000107 | -0.58% | 0.018586 | 0.018697 | 0.018032 | 0.00 |
12 Feb 2024 | 0.018481 | 0.001049 | 6.02% | 0.016855 | 0.018534 | 0.016839 | 0.00 |
11 Feb 2024 | 0.017432 | 0.000034 | 0.20% | 0.017384 | 0.017666 | 0.017364 | 0.00 |
10 Feb 2024 | 0.017398 | 0.000083 | 0.48% | 0.017348 | 0.017516 | 0.017231 | 0.00 |
09 Feb 2024 | 0.017315 | 0.000455 | 2.70% | 0.016855 | 0.017561 | 0.016839 | 0.00 |
08 Feb 2024 | 0.01686 | -0.00002 | -0.12% | 0.016885 | 0.017124 | 0.016815 | 0.00 |