Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DNXCUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 0.896352 | -0.006961 | -0.77% | 0.906208 | 0.919269 | 0.874038 | 0.00 |
| 23 May 2024 | 0.903312 | 0.003908 | 0.43% | 0.898286 | 0.94734 | 0.85805 | 0.00 |
| 22 May 2024 | 0.899404 | -0.01207 | -1.32% | 0.910785 | 0.916402 | 0.878484 | 0.00 |
| 21 May 2024 | 0.911474 | 0.031666 | 3.60% | 0.881671 | 0.921737 | 0.872958 | 0.00 |
| 20 May 2024 | 0.879808 | 0.142314 | 19.30% | 0.740999 | 0.885442 | 0.703346 | 0.00 |
| 19 May 2024 | 0.737495 | -0.013416 | -1.79% | 0.750555 | 0.753911 | 0.73506 | 0.00 |
| 18 May 2024 | 0.750911 | 0.008475 | 1.14% | 0.742886 | 0.756434 | 0.741941 | 0.00 |
| 17 May 2024 | 0.742436 | 0.035045 | 4.95% | 0.70716 | 0.749282 | 0.705096 | 0.00 |
| 16 May 2024 | 0.707391 | -0.022672 | -3.11% | 0.729868 | 0.730825 | 0.703156 | 0.00 |
| 15 May 2024 | 0.730063 | 0.037249 | 5.38% | 0.693588 | 0.730912 | 0.688326 | 0.00 |
| 14 May 2024 | 0.692814 | -0.015882 | -2.24% | 0.708249 | 0.711148 | 0.687605 | 0.00 |
| 13 May 2024 | 0.708696 | 0.004557 | 0.65% | 0.740999 | 0.749781 | 0.702247 | 0.00 |
| 12 May 2024 | 0.704139 | 0.004838 | 0.69% | 0.700137 | 0.709004 | 0.697878 | 0.00 |
| 11 May 2024 | 0.699301 | -0.000231 | -0.03% | 0.70032 | 0.706925 | 0.694448 | 0.00 |
| 10 May 2024 | 0.699531 | -0.029892 | -4.10% | 0.728212 | 0.733644 | 0.692302 | 0.00 |
| 09 May 2024 | 0.729424 | 0.014907 | 2.09% | 0.715077 | 0.734796 | 0.70965 | 0.00 |
| 08 May 2024 | 0.714517 | -0.010902 | -1.50% | 0.724028 | 0.730063 | 0.706545 | 0.00 |
| 07 May 2024 | 0.72542 | -0.012126 | -1.64% | 0.737485 | 0.75213 | 0.723028 | 0.00 |
| 06 May 2024 | 0.737545 | -0.016101 | -2.14% | 0.740999 | 0.770716 | 0.703346 | 0.00 |
| 05 May 2024 | 0.753646 | 0.004507 | 0.60% | 0.748938 | 0.761914 | 0.739146 | 0.00 |
| 04 May 2024 | 0.74914 | 0.002774 | 0.37% | 0.745484 | 0.760989 | 0.744239 | 0.00 |
| 03 May 2024 | 0.746366 | 0.027854 | 3.88% | 0.718495 | 0.751161 | 0.71164 | 0.00 |
| 02 May 2024 | 0.718512 | 0.002396 | 0.33% | 0.715298 | 0.724054 | 0.696034 | 0.00 |
| 01 May 2024 | 0.716116 | -0.010143 | -1.40% | 0.723756 | 0.725744 | 0.676391 | 0.00 |
| 30 Abr 2024 | 0.726258 | -0.046546 | -6.02% | 0.77117 | 0.780868 | 0.701288 | 0.00 |
| 29 Abr 2024 | 0.772805 | -0.012046 | -1.53% | 0.740999 | 0.776939 | 0.703346 | 0.00 |
| 28 Abr 2024 | 0.784851 | 0.002879 | 0.37% | 0.781996 | 0.804463 | 0.780755 | 0.00 |
| 27 Abr 2024 | 0.781972 | 0.030058 | 4.00% | 0.752687 | 0.788341 | 0.740379 | 0.00 |
| 26 Abr 2024 | 0.751913 | -0.006939 | -0.91% | 0.758357 | 0.760924 | 0.745991 | 0.00 |
| 25 Abr 2024 | 0.758852 | 0.005379 | 0.71% | 0.754598 | 0.766531 | 0.738471 | 0.00 |
| 24 Abr 2024 | 0.753473 | -0.020235 | -2.62% | 0.774501 | 0.79122 | 0.746061 | 0.00 |
| 23 Abr 2024 | 0.773708 | 0.004324 | 0.56% | 0.769065 | 0.784219 | 0.758273 | 0.00 |
| 22 Abr 2024 | 0.769384 | 0.012815 | 1.69% | 0.740999 | 0.776331 | 0.703346 | 0.00 |
| 21 Abr 2024 | 0.756569 | -0.000923 | -0.12% | 0.757026 | 0.768257 | 0.749832 | 0.00 |
| 20 Abr 2024 | 0.757492 | 0.020012 | 2.71% | 0.734279 | 0.762251 | 0.726136 | 0.00 |
| 19 Abr 2024 | 0.73748 | 0.000344 | 0.05% | 0.735865 | 0.750661 | 0.690083 | 0.00 |
| 18 Abr 2024 | 0.737137 | 0.020271 | 2.83% | 0.718517 | 0.743741 | 0.710782 | 0.00 |
| 17 Abr 2024 | 0.716866 | -0.024667 | -3.33% | 0.740999 | 0.749781 | 0.703346 | 0.00 |
| 16 Abr 2024 | 0.741533 | -0.003961 | -0.53% | 0.744333 | 0.750926 | 0.72104 | 0.00 |
| 15 Abr 2024 | 0.745494 | -0.014318 | -1.88% | 0.72354 | 0.786543 | 0.692083 | 0.00 |
| 14 Abr 2024 | 0.759811 | 0.031938 | 4.39% | 0.722978 | 0.762248 | 0.700565 | 0.00 |
| 13 Abr 2024 | 0.727874 | -0.05168 | -6.63% | 0.775965 | 0.792972 | 0.694386 | 0.00 |
| 12 Abr 2024 | 0.779554 | -0.063416 | -7.52% | 0.842124 | 0.85387 | 0.752651 | 0.00 |
| 11 Abr 2024 | 0.84297 | -0.007888 | -0.93% | 0.849875 | 0.869106 | 0.835719 | 0.00 |
| 10 Abr 2024 | 0.850858 | 0.00742 | 0.88% | 0.842535 | 0.854961 | 0.821391 | 0.00 |
| 09 Abr 2024 | 0.843439 | -0.04446 | -5.01% | 0.888838 | 0.895145 | 0.83227 | 0.00 |
| 08 Abr 2024 | 0.887899 | 0.057439 | 6.92% | 0.72354 | 0.895107 | 0.692083 | 0.00 |
| 07 Abr 2024 | 0.83046 | 0.022266 | 2.76% | 0.806312 | 0.831092 | 0.804346 | 0.00 |
| 06 Abr 2024 | 0.808194 | 0.008941 | 1.12% | 0.796498 | 0.815762 | 0.796328 | 0.00 |
| 05 Abr 2024 | 0.799253 | -0.000567 | -0.07% | 0.8005 | 0.804307 | 0.774285 | 0.00 |
| 04 Abr 2024 | 0.79982 | 0.002295 | 0.29% | 0.79439 | 0.827652 | 0.782433 | 0.00 |
| 03 Abr 2024 | 0.797525 | 0.009722 | 1.23% | 0.789939 | 0.809316 | 0.771343 | 0.00 |
| 02 Abr 2024 | 0.787802 | -0.056973 | -6.74% | 0.842734 | 0.842734 | 0.77378 | 0.00 |
| 01 Abr 2024 | 0.844775 | -0.0307 | -3.51% | 0.72354 | 0.85778 | 0.692083 | 0.00 |
| 31 Mar 2024 | 0.875475 | 0.032332 | 3.83% | 0.843203 | 0.87808 | 0.843203 | 0.00 |
| 30 Mar 2024 | 0.843143 | -0.001877 | -0.22% | 0.843958 | 0.857071 | 0.838807 | 0.00 |
| 29 Mar 2024 | 0.84502 | -0.01164 | -1.36% | 0.856172 | 0.860878 | 0.834961 | 0.00 |
| 28 Mar 2024 | 0.85666 | 0.016885 | 2.01% | 0.841268 | 0.867976 | 0.833411 | 0.00 |
| 27 Mar 2024 | 0.839776 | -0.022232 | -2.58% | 0.862212 | 0.880897 | 0.832327 | 0.00 |
| 26 Mar 2024 | 0.862008 | 0.001324 | 0.15% | 0.861071 | 0.883402 | 0.853012 | 0.00 |
| 25 Mar 2024 | 0.860684 | 0.030056 | 3.62% | 0.72354 | 0.877054 | 0.692083 | 0.00 |
| 24 Mar 2024 | 0.830628 | 0.024403 | 3.03% | 0.804283 | 0.834212 | 0.793794 | 0.00 |
| 23 Mar 2024 | 0.806225 | 0.00891 | 1.12% | 0.800137 | 0.822386 | 0.786492 | 0.00 |
| 22 Mar 2024 | 0.797315 | -0.042085 | -5.01% | 0.840235 | 0.850942 | 0.782697 | 0.00 |
| 21 Mar 2024 | 0.839401 | -0.005985 | -0.71% | 0.842934 | 0.861482 | 0.819966 | 0.00 |
| 20 Mar 2024 | 0.845385 | 0.082712 | 10.84% | 0.759364 | 0.849173 | 0.73667 | 0.00 |
| 19 Mar 2024 | 0.762674 | -0.084464 | -9.97% | 0.845676 | 0.84983 | 0.758304 | 0.00 |
| 18 Mar 2024 | 0.847138 | -0.026265 | -3.01% | 0.72354 | 0.874675 | 0.692083 | 0.00 |
| 17 Mar 2024 | 0.873403 | 0.027371 | 3.24% | 0.853055 | 0.883522 | 0.822819 | 0.00 |
| 16 Mar 2024 | 0.846032 | -0.053192 | -5.92% | 0.900546 | 0.907982 | 0.836959 | 0.00 |
| 15 Mar 2024 | 0.899224 | -0.034409 | -3.69% | 0.72354 | 0.912893 | 0.692083 | 0.00 |
| 14 Mar 2024 | 0.933632 | -0.029359 | -3.05% | 0.96196 | 0.963953 | 0.894741 | 0.00 |
| 13 Mar 2024 | 0.962991 | 0.007972 | 0.83% | 0.955843 | 0.980373 | 0.947445 | 0.00 |
| 12 Mar 2024 | 0.955019 | -0.02316 | -2.37% | 0.979073 | 0.983606 | 0.926121 | 0.00 |
| 11 Mar 2024 | 0.978179 | 0.04434 | 4.75% | 0.72354 | 0.983007 | 0.692083 | 0.00 |
| 10 Mar 2024 | 0.933839 | -0.007756 | -0.82% | 0.939985 | 0.953742 | 0.914532 | 0.00 |
| 09 Mar 2024 | 0.941595 | 0.005903 | 0.63% | 0.935485 | 0.949486 | 0.932993 | 0.00 |
| 08 Mar 2024 | 0.935692 | 0.007057 | 0.76% | 0.931296 | 0.961352 | 0.920625 | 0.00 |
| 07 Mar 2024 | 0.928635 | 0.012222 | 1.33% | 0.918983 | 0.946818 | 0.899426 | 0.00 |
| 06 Mar 2024 | 0.916414 | 0.063758 | 7.48% | 0.855603 | 0.937379 | 0.842653 | 0.00 |
| 05 Mar 2024 | 0.852656 | -0.020225 | -2.32% | 0.873384 | 0.91844 | 0.779743 | 0.00 |
| 04 Mar 2024 | 0.872881 | 0.035682 | 4.26% | 0.72354 | 0.875408 | 0.692083 | 0.00 |
| 03 Mar 2024 | 0.837199 | 0.01469 | 1.79% | 0.822177 | 0.839324 | 0.810638 | 0.00 |
| 02 Mar 2024 | 0.822509 | -0.002613 | -0.32% | 0.82492 | 0.831575 | 0.817488 | 0.00 |
| 01 Mar 2024 | 0.825122 | 0.01863 | 2.31% | 0.803452 | 0.829157 | 0.803452 | 0.00 |
| 29 Feb 2024 | 0.806492 | -0.00329 | -0.41% | 0.81607 | 0.846167 | 0.795347 | 0.00 |
| 28 Feb 2024 | 0.809782 | 0.030722 | 3.94% | 0.77989 | 0.837865 | 0.776977 | 0.00 |
| 27 Feb 2024 | 0.779061 | 0.015577 | 2.04% | 0.763943 | 0.79041 | 0.761515 | 0.00 |
| 26 Feb 2024 | 0.763484 | 0.015168 | 2.03% | 0.72354 | 0.768615 | 0.692083 | 0.00 |
| 25 Feb 2024 | 0.748315 | 0.029525 | 4.11% | 0.719377 | 0.748729 | 0.717587 | 0.00 |
| 24 Feb 2024 | 0.718791 | 0.015911 | 2.26% | 0.70231 | 0.721843 | 0.698741 | 0.00 |
