CURUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 0.090671 | 0.014667 | 19.30% | 0.07148 | 0.091252 | 0.070938 | 0.00 |
19 May 2024 | 0.076005 | -0.001383 | -1.79% | 0.077351 | 0.077697 | 0.075754 | 0.00 |
18 May 2024 | 0.077387 | 0.000873 | 1.14% | 0.07656 | 0.077957 | 0.076463 | 0.00 |
17 May 2024 | 0.076514 | 0.003612 | 4.95% | 0.072879 | 0.077219 | 0.072666 | 0.00 |
16 May 2024 | 0.072902 | -0.002337 | -3.11% | 0.075219 | 0.075317 | 0.072466 | 0.00 |
15 May 2024 | 0.075239 | 0.003839 | 5.38% | 0.07148 | 0.075326 | 0.070938 | 0.00 |
14 May 2024 | 0.0714 | -0.001637 | -2.24% | 0.072991 | 0.073289 | 0.070863 | 0.00 |
13 May 2024 | 0.073037 | 0.00047 | 0.65% | 0.072155 | 0.074143 | 0.071922 | 0.00 |
12 May 2024 | 0.072567 | 0.000499 | 0.69% | 0.072155 | 0.073069 | 0.071922 | 0.00 |
11 May 2024 | 0.072069 | -0.000024 | -0.03% | 0.072174 | 0.072854 | 0.071568 | 0.00 |
10 May 2024 | 0.072092 | -0.003081 | -4.10% | 0.075048 | 0.075608 | 0.071347 | 0.00 |
09 May 2024 | 0.075173 | 0.001536 | 2.09% | 0.073694 | 0.075727 | 0.073135 | 0.00 |
08 May 2024 | 0.073637 | -0.001124 | -1.50% | 0.074617 | 0.075239 | 0.072815 | 0.00 |
07 May 2024 | 0.07476 | -0.00125 | -1.64% | 0.076004 | 0.077513 | 0.074514 | 0.00 |
06 May 2024 | 0.07601 | -0.001659 | -2.14% | 0.074047 | 0.079428 | 0.07334 | 0.00 |
05 May 2024 | 0.077669 | 0.000464 | 0.60% | 0.077184 | 0.078521 | 0.076175 | 0.00 |
04 May 2024 | 0.077205 | 0.000286 | 0.37% | 0.076828 | 0.078426 | 0.0767 | 0.00 |
03 May 2024 | 0.076919 | 0.002871 | 3.88% | 0.074047 | 0.077413 | 0.07334 | 0.00 |
02 May 2024 | 0.074048 | 0.000247 | 0.33% | 0.073717 | 0.07462 | 0.071732 | 0.00 |
01 May 2024 | 0.073801 | -0.001045 | -1.40% | 0.074589 | 0.074794 | 0.069707 | 0.00 |
30 Abr 2024 | 0.074847 | -0.004797 | -6.02% | 0.079475 | 0.080475 | 0.072273 | 0.00 |
29 Abr 2024 | 0.079644 | -0.001241 | -1.53% | 0.079819 | 0.081542 | 0.077325 | 0.00 |
28 Abr 2024 | 0.080885 | 0.000297 | 0.37% | 0.080591 | 0.082906 | 0.080463 | 0.00 |
27 Abr 2024 | 0.080588 | 0.003098 | 4.00% | 0.07757 | 0.081245 | 0.076302 | 0.00 |
26 Abr 2024 | 0.077491 | -0.000715 | -0.91% | 0.078155 | 0.078419 | 0.07688 | 0.00 |
25 Abr 2024 | 0.078206 | 0.000554 | 0.71% | 0.077767 | 0.078997 | 0.076105 | 0.00 |
24 Abr 2024 | 0.077651 | -0.002085 | -2.61% | 0.079819 | 0.081542 | 0.076888 | 0.00 |
23 Abr 2024 | 0.079737 | 0.000446 | 0.56% | 0.079258 | 0.08082 | 0.078146 | 0.00 |
22 Abr 2024 | 0.079291 | 0.001321 | 1.69% | 0.075837 | 0.080007 | 0.071119 | 0.00 |
21 Abr 2024 | 0.077971 | -0.000095 | -0.12% | 0.078018 | 0.079175 | 0.077276 | 0.00 |
20 Abr 2024 | 0.078066 | 0.002062 | 2.71% | 0.075673 | 0.078556 | 0.074834 | 0.00 |
19 Abr 2024 | 0.076003 | 0.000035 | 0.05% | 0.075837 | 0.077362 | 0.071119 | 0.00 |
18 Abr 2024 | 0.075968 | 0.002089 | 2.83% | 0.074049 | 0.076649 | 0.073252 | 0.00 |
17 Abr 2024 | 0.073879 | -0.002542 | -3.33% | 0.076366 | 0.077271 | 0.072485 | 0.00 |
16 Abr 2024 | 0.076421 | -0.000408 | -0.53% | 0.076709 | 0.077389 | 0.074309 | 0.00 |
15 Abr 2024 | 0.076829 | -0.001476 | -1.88% | 0.077974 | 0.08106 | 0.07524 | 0.00 |
14 Abr 2024 | 0.078305 | 0.003291 | 4.39% | 0.074509 | 0.078556 | 0.072199 | 0.00 |
13 Abr 2024 | 0.075013 | -0.005326 | -6.63% | 0.079969 | 0.081722 | 0.071562 | 0.00 |
12 Abr 2024 | 0.080339 | -0.006536 | -7.52% | 0.086788 | 0.087998 | 0.077567 | 0.00 |
11 Abr 2024 | 0.086875 | -0.000813 | -0.93% | 0.087586 | 0.089568 | 0.086128 | 0.00 |
10 Abr 2024 | 0.087688 | 0.000765 | 0.88% | 0.08683 | 0.088111 | 0.084651 | 0.00 |
09 Abr 2024 | 0.086923 | -0.004582 | -5.01% | 0.091602 | 0.092252 | 0.085772 | 0.00 |
08 Abr 2024 | 0.091505 | 0.00592 | 6.92% | 0.083097 | 0.092248 | 0.082894 | 0.00 |
07 Abr 2024 | 0.085586 | 0.002295 | 2.76% | 0.083097 | 0.085651 | 0.082894 | 0.00 |
06 Abr 2024 | 0.083291 | 0.000921 | 1.12% | 0.082086 | 0.084071 | 0.082068 | 0.00 |
05 Abr 2024 | 0.082369 | -0.000058 | -0.07% | 0.082498 | 0.08289 | 0.079796 | 0.00 |
04 Abr 2024 | 0.082428 | 0.000237 | 0.29% | 0.081868 | 0.085296 | 0.080636 | 0.00 |
03 Abr 2024 | 0.082191 | 0.001002 | 1.23% | 0.08141 | 0.083407 | 0.079493 | 0.00 |
02 Abr 2024 | 0.081189 | -0.005871 | -6.74% | 0.086851 | 0.086851 | 0.079744 | 0.00 |
01 Abr 2024 | 0.087061 | -0.003164 | -3.51% | 0.090278 | 0.090278 | 0.084747 | 0.00 |
31 Mar 2024 | 0.090225 | 0.003332 | 3.83% | 0.086899 | 0.090493 | 0.086899 | 0.00 |
30 Mar 2024 | 0.086893 | -0.000193 | -0.22% | 0.086977 | 0.088328 | 0.086446 | 0.00 |
29 Mar 2024 | 0.087086 | -0.0012 | -1.36% | 0.088235 | 0.08872 | 0.086049 | 0.00 |
28 Mar 2024 | 0.088286 | 0.00174 | 2.01% | 0.086699 | 0.089452 | 0.08589 | 0.00 |
27 Mar 2024 | 0.086546 | -0.002291 | -2.58% | 0.088858 | 0.090784 | 0.085778 | 0.00 |
26 Mar 2024 | 0.088837 | 0.000136 | 0.15% | 0.08874 | 0.091042 | 0.08791 | 0.00 |
25 Mar 2024 | 0.0887 | 0.003097 | 3.62% | 0.086871 | 0.090387 | 0.085038 | 0.00 |
24 Mar 2024 | 0.085603 | 0.002515 | 3.03% | 0.082888 | 0.085972 | 0.081807 | 0.00 |
23 Mar 2024 | 0.083088 | 0.000918 | 1.12% | 0.082461 | 0.084754 | 0.081054 | 0.00 |
22 Mar 2024 | 0.08217 | -0.004337 | -5.01% | 0.086593 | 0.087696 | 0.080663 | 0.00 |
21 Mar 2024 | 0.086507 | -0.000617 | -0.71% | 0.086871 | 0.088783 | 0.084504 | 0.00 |
20 Mar 2024 | 0.087124 | 0.008524 | 10.84% | 0.078259 | 0.087514 | 0.07592 | 0.00 |
19 Mar 2024 | 0.0786 | -0.008705 | -9.97% | 0.087154 | 0.087582 | 0.078149 | 0.00 |
18 Mar 2024 | 0.087304 | -0.002707 | -3.01% | 0.099138 | 0.099343 | 0.085865 | 0.00 |
17 Mar 2024 | 0.090011 | 0.002821 | 3.24% | 0.087914 | 0.091054 | 0.084798 | 0.00 |
16 Mar 2024 | 0.08719 | -0.005482 | -5.92% | 0.092808 | 0.093575 | 0.086255 | 0.00 |
15 Mar 2024 | 0.092672 | -0.003546 | -3.69% | 0.099138 | 0.099343 | 0.088918 | 0.00 |
14 Mar 2024 | 0.096218 | -0.003026 | -3.05% | 0.099138 | 0.099343 | 0.09221 | 0.00 |
13 Mar 2024 | 0.099244 | 0.000822 | 0.83% | 0.098507 | 0.101035 | 0.097642 | 0.00 |
12 Mar 2024 | 0.098422 | -0.002387 | -2.37% | 0.100901 | 0.101369 | 0.095444 | 0.00 |
11 Mar 2024 | 0.100809 | 0.00457 | 4.75% | 0.095978 | 0.101307 | 0.094878 | 0.00 |
10 Mar 2024 | 0.09624 | -0.000799 | -0.82% | 0.096873 | 0.098291 | 0.09425 | 0.00 |
09 Mar 2024 | 0.097039 | 0.000608 | 0.63% | 0.096409 | 0.097852 | 0.096152 | 0.00 |
08 Mar 2024 | 0.096431 | 0.000727 | 0.76% | 0.095978 | 0.099075 | 0.094878 | 0.00 |
07 Mar 2024 | 0.095703 | 0.00126 | 1.33% | 0.094709 | 0.097577 | 0.092693 | 0.00 |
06 Mar 2024 | 0.094444 | 0.006571 | 7.48% | 0.088177 | 0.096604 | 0.086842 | 0.00 |
05 Mar 2024 | 0.087873 | -0.002084 | -2.32% | 0.090009 | 0.094653 | 0.080359 | 0.00 |
04 Mar 2024 | 0.089957 | 0.003677 | 4.26% | 0.084103 | 0.090218 | 0.083883 | 0.00 |
03 Mar 2024 | 0.08628 | 0.001514 | 1.79% | 0.084732 | 0.086499 | 0.083543 | 0.00 |
02 Mar 2024 | 0.084766 | -0.000269 | -0.32% | 0.085015 | 0.0857 | 0.084249 | 0.00 |
01 Mar 2024 | 0.085035 | 0.00192 | 2.31% | 0.082802 | 0.085451 | 0.082802 | 0.00 |
29 Feb 2024 | 0.083115 | -0.000339 | -0.41% | 0.084103 | 0.087204 | 0.081967 | 0.00 |
28 Feb 2024 | 0.083455 | 0.003166 | 3.94% | 0.080374 | 0.086349 | 0.080074 | 0.00 |
27 Feb 2024 | 0.080288 | 0.001605 | 2.04% | 0.07873 | 0.081458 | 0.07848 | 0.00 |
26 Feb 2024 | 0.078683 | 0.001563 | 2.03% | 0.074567 | 0.079212 | 0.071325 | 0.00 |
25 Feb 2024 | 0.07712 | 0.003043 | 4.11% | 0.074138 | 0.077163 | 0.073953 | 0.00 |
24 Feb 2024 | 0.074077 | 0.00164 | 2.26% | 0.072379 | 0.074392 | 0.072011 | 0.00 |
23 Feb 2024 | 0.072437 | -0.001133 | -1.54% | 0.073531 | 0.074093 | 0.072012 | 0.00 |
22 Feb 2024 | 0.073571 | -0.00019 | -0.26% | 0.073325 | 0.075036 | 0.072039 | 0.00 |
21 Feb 2024 | 0.073761 | -0.000922 | -1.23% | 0.074567 | 0.074748 | 0.071325 | 0.00 |