BOEUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 May 2024 | 0.465396 | 0.017368 | 3.88% | 0.448017 | 0.468386 | 0.443743 | 0.00 |
02 May 2024 | 0.448027 | 0.001494 | 0.33% | 0.446024 | 0.451483 | 0.434012 | 0.00 |
01 May 2024 | 0.446533 | -0.006325 | -1.40% | 0.451298 | 0.452537 | 0.421763 | 0.00 |
30 Abr 2024 | 0.452858 | -0.029024 | -6.02% | 0.480862 | 0.48691 | 0.437288 | 0.00 |
29 Abr 2024 | 0.481882 | -0.007511 | -1.53% | 0.471777 | 0.490448 | 0.465729 | 0.00 |
28 Abr 2024 | 0.489393 | 0.001795 | 0.37% | 0.487613 | 0.501622 | 0.486839 | 0.00 |
27 Abr 2024 | 0.487598 | 0.018743 | 4.00% | 0.469337 | 0.491569 | 0.461663 | 0.00 |
26 Abr 2024 | 0.468855 | -0.004327 | -0.91% | 0.472873 | 0.474473 | 0.465162 | 0.00 |
25 Abr 2024 | 0.473182 | 0.003354 | 0.71% | 0.470529 | 0.47797 | 0.460473 | 0.00 |
24 Abr 2024 | 0.469827 | -0.012618 | -2.62% | 0.48294 | 0.493365 | 0.465205 | 0.00 |
23 Abr 2024 | 0.482445 | 0.002696 | 0.56% | 0.47955 | 0.488999 | 0.47282 | 0.00 |
22 Abr 2024 | 0.479749 | 0.007991 | 1.69% | 0.471777 | 0.490448 | 0.465729 | 0.00 |
21 Abr 2024 | 0.471758 | -0.000576 | -0.12% | 0.472043 | 0.479046 | 0.467557 | 0.00 |
20 Abr 2024 | 0.472333 | 0.012478 | 2.71% | 0.457859 | 0.475301 | 0.452781 | 0.00 |
19 Abr 2024 | 0.459855 | 0.000214 | 0.05% | 0.458848 | 0.468074 | 0.430301 | 0.00 |
18 Abr 2024 | 0.459641 | 0.01264 | 2.83% | 0.44803 | 0.463759 | 0.443208 | 0.00 |
17 Abr 2024 | 0.447001 | -0.015381 | -3.33% | 0.462049 | 0.467525 | 0.438571 | 0.00 |
16 Abr 2024 | 0.462382 | -0.00247 | -0.53% | 0.464128 | 0.468239 | 0.449604 | 0.00 |
15 Abr 2024 | 0.464852 | -0.008928 | -1.88% | 0.471777 | 0.490448 | 0.455239 | 0.00 |
14 Abr 2024 | 0.47378 | 0.019915 | 4.39% | 0.450812 | 0.475299 | 0.436837 | 0.00 |
13 Abr 2024 | 0.453865 | -0.032225 | -6.63% | 0.483852 | 0.494457 | 0.432983 | 0.00 |
12 Abr 2024 | 0.48609 | -0.039543 | -7.52% | 0.525106 | 0.53243 | 0.469315 | 0.00 |
11 Abr 2024 | 0.525633 | -0.004919 | -0.93% | 0.529939 | 0.54193 | 0.521111 | 0.00 |
10 Abr 2024 | 0.530552 | 0.004626 | 0.88% | 0.525362 | 0.53311 | 0.512178 | 0.00 |
09 Abr 2024 | 0.525925 | -0.027723 | -5.01% | 0.554234 | 0.558167 | 0.518961 | 0.00 |
08 Abr 2024 | 0.553648 | 0.035816 | 6.92% | 0.492566 | 0.558143 | 0.48097 | 0.00 |
07 Abr 2024 | 0.517832 | 0.013884 | 2.76% | 0.502775 | 0.518226 | 0.501549 | 0.00 |
06 Abr 2024 | 0.503948 | 0.005575 | 1.12% | 0.496656 | 0.508668 | 0.496549 | 0.00 |
05 Abr 2024 | 0.498373 | -0.000354 | -0.07% | 0.499151 | 0.501525 | 0.482805 | 0.00 |
04 Abr 2024 | 0.498727 | 0.001431 | 0.29% | 0.495341 | 0.516082 | 0.487885 | 0.00 |
03 Abr 2024 | 0.497296 | 0.006062 | 1.23% | 0.492566 | 0.504648 | 0.48097 | 0.00 |
02 Abr 2024 | 0.491233 | -0.035525 | -6.74% | 0.525486 | 0.525486 | 0.48249 | 0.00 |
01 Abr 2024 | 0.526759 | -0.019143 | -3.51% | 0.546227 | 0.546227 | 0.512758 | 0.00 |
31 Mar 2024 | 0.545901 | 0.020161 | 3.83% | 0.525778 | 0.547526 | 0.525778 | 0.00 |
30 Mar 2024 | 0.525741 | -0.00117 | -0.22% | 0.526249 | 0.534426 | 0.523037 | 0.00 |
29 Mar 2024 | 0.526911 | -0.007258 | -1.36% | 0.533865 | 0.5368 | 0.520639 | 0.00 |
28 Mar 2024 | 0.53417 | 0.010528 | 2.01% | 0.524572 | 0.541226 | 0.519673 | 0.00 |
27 Mar 2024 | 0.523641 | -0.013863 | -2.58% | 0.537632 | 0.549283 | 0.518997 | 0.00 |
26 Mar 2024 | 0.537504 | 0.000826 | 0.15% | 0.53692 | 0.550844 | 0.531895 | 0.00 |
25 Mar 2024 | 0.536678 | 0.018741 | 3.62% | 0.573031 | 0.577139 | 0.51452 | 0.00 |
24 Mar 2024 | 0.517937 | 0.015216 | 3.03% | 0.50151 | 0.520172 | 0.49497 | 0.00 |
23 Mar 2024 | 0.502721 | 0.005556 | 1.12% | 0.498925 | 0.512798 | 0.490417 | 0.00 |
22 Mar 2024 | 0.497165 | -0.026242 | -5.01% | 0.523928 | 0.530604 | 0.48805 | 0.00 |
21 Mar 2024 | 0.523407 | -0.003732 | -0.71% | 0.525611 | 0.537176 | 0.511289 | 0.00 |
20 Mar 2024 | 0.527139 | 0.051575 | 10.84% | 0.473501 | 0.529501 | 0.45935 | 0.00 |
19 Mar 2024 | 0.475564 | -0.052667 | -9.97% | 0.527321 | 0.52991 | 0.47284 | 0.00 |
18 Mar 2024 | 0.528232 | -0.016378 | -3.01% | 0.573031 | 0.577139 | 0.519526 | 0.00 |
17 Mar 2024 | 0.54461 | 0.017067 | 3.24% | 0.531922 | 0.550919 | 0.513068 | 0.00 |
16 Mar 2024 | 0.527542 | -0.033168 | -5.92% | 0.561534 | 0.566171 | 0.521885 | 0.00 |
15 Mar 2024 | 0.56071 | -0.021455 | -3.69% | 0.573031 | 0.577139 | 0.537996 | 0.00 |
14 Mar 2024 | 0.582166 | -0.018307 | -3.05% | 0.599829 | 0.601072 | 0.557915 | 0.00 |
13 Mar 2024 | 0.600472 | 0.004971 | 0.83% | 0.596015 | 0.611311 | 0.590779 | 0.00 |
12 Mar 2024 | 0.595501 | -0.014441 | -2.37% | 0.6105 | 0.613326 | 0.577482 | 0.00 |
11 Mar 2024 | 0.609942 | 0.027648 | 4.75% | 0.573031 | 0.612953 | 0.5669 | 0.00 |
10 Mar 2024 | 0.582294 | -0.004836 | -0.82% | 0.586127 | 0.594705 | 0.570255 | 0.00 |
09 Mar 2024 | 0.587131 | 0.003681 | 0.63% | 0.583321 | 0.592051 | 0.581767 | 0.00 |
08 Mar 2024 | 0.58345 | 0.0044 | 0.76% | 0.580709 | 0.59945 | 0.574055 | 0.00 |
07 Mar 2024 | 0.57905 | 0.007621 | 1.33% | 0.573031 | 0.590387 | 0.560836 | 0.00 |
06 Mar 2024 | 0.571429 | 0.039756 | 7.48% | 0.53351 | 0.584502 | 0.525435 | 0.00 |
05 Mar 2024 | 0.531673 | -0.012612 | -2.32% | 0.544598 | 0.572692 | 0.486208 | 0.00 |
04 Mar 2024 | 0.544284 | 0.02225 | 4.26% | 0.50886 | 0.54586 | 0.507533 | 0.00 |
03 Mar 2024 | 0.522035 | 0.00916 | 1.79% | 0.512668 | 0.52336 | 0.505473 | 0.00 |
02 Mar 2024 | 0.512875 | -0.001629 | -0.32% | 0.514378 | 0.518528 | 0.509744 | 0.00 |
01 Mar 2024 | 0.514504 | 0.011616 | 2.31% | 0.500991 | 0.51702 | 0.500991 | 0.00 |
29 Feb 2024 | 0.502887 | -0.002052 | -0.41% | 0.50886 | 0.527626 | 0.495938 | 0.00 |
28 Feb 2024 | 0.504939 | 0.019156 | 3.94% | 0.4863 | 0.52245 | 0.484483 | 0.00 |
27 Feb 2024 | 0.485783 | 0.009713 | 2.04% | 0.476356 | 0.492859 | 0.474842 | 0.00 |
26 Feb 2024 | 0.47607 | 0.009458 | 2.03% | 0.362939 | 0.479269 | 0.362597 | 0.00 |
25 Feb 2024 | 0.466611 | 0.01841 | 4.11% | 0.448567 | 0.466869 | 0.44745 | 0.00 |
24 Feb 2024 | 0.448201 | 0.009921 | 2.26% | 0.437925 | 0.450105 | 0.435699 | 0.00 |
23 Feb 2024 | 0.43828 | -0.006857 | -1.54% | 0.444897 | 0.448299 | 0.435704 | 0.00 |
22 Feb 2024 | 0.445136 | -0.00115 | -0.26% | 0.443648 | 0.454003 | 0.435867 | 0.00 |
21 Feb 2024 | 0.446286 | -0.005577 | -1.23% | 0.451163 | 0.452261 | 0.431548 | 0.00 |
20 Feb 2024 | 0.451863 | 0.010259 | 2.32% | 0.441537 | 0.454509 | 0.431345 | 0.00 |
19 Feb 2024 | 0.441604 | 0.010985 | 2.55% | 0.362939 | 0.447103 | 0.362597 | 0.00 |
18 Feb 2024 | 0.430618 | 0.012763 | 3.05% | 0.417601 | 0.433976 | 0.414698 | 0.00 |
17 Feb 2024 | 0.417856 | -0.00335 | -0.80% | 0.420051 | 0.42025 | 0.408268 | 0.00 |
16 Feb 2024 | 0.421205 | -0.002408 | -0.57% | 0.423714 | 0.428516 | 0.413986 | 0.00 |
15 Feb 2024 | 0.423614 | 0.00616 | 1.48% | 0.416265 | 0.42959 | 0.414442 | 0.00 |
14 Feb 2024 | 0.417454 | 0.0218 | 5.51% | 0.395329 | 0.417692 | 0.392757 | 0.00 |
13 Feb 2024 | 0.395654 | -0.002296 | -0.58% | 0.400214 | 0.402597 | 0.388277 | 0.00 |
12 Feb 2024 | 0.39795 | 0.022593 | 6.02% | 0.362939 | 0.399102 | 0.362597 | 0.00 |
11 Feb 2024 | 0.375357 | 0.000722 | 0.19% | 0.374326 | 0.380408 | 0.373894 | 0.00 |
10 Feb 2024 | 0.374635 | 0.001795 | 0.48% | 0.373557 | 0.377166 | 0.371027 | 0.00 |
09 Feb 2024 | 0.372839 | 0.009802 | 2.70% | 0.362939 | 0.378144 | 0.362597 | 0.00 |
08 Feb 2024 | 0.363038 | -0.000441 | -0.12% | 0.36358 | 0.368733 | 0.362083 | 0.00 |
07 Feb 2024 | 0.363478 | 0.007522 | 2.11% | 0.356012 | 0.366273 | 0.352632 | 0.00 |
06 Feb 2024 | 0.355956 | 0.011431 | 3.32% | 0.344218 | 0.358167 | 0.344203 | 0.00 |
05 Feb 2024 | 0.344526 | 0.00129 | 0.38% | 0.332003 | 0.34947 | 0.329049 | 0.00 |
04 Feb 2024 | 0.343235 | -0.000522 | -0.15% | 0.344063 | 0.345993 | 0.339959 | 0.00 |
03 Feb 2024 | 0.343757 | -0.001978 | -0.57% | 0.345699 | 0.34896 | 0.343574 | 0.00 |