ELAUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 3.46 | 0.120 | 3.59% | 3.34 | 3.58 | 3.30 | 62,710.00 |
27 Mar 2024 | 3.34 | -0.110 | -3.19% | 3.44 | 3.52 | 3.31 | 75,299.00 |
26 Mar 2024 | 3.45 | -0.260 | -7.01% | 3.73 | 3.75 | 3.39 | 81,989.00 |
25 Mar 2024 | 3.71 | -0.040 | -1.07% | 3.73 | 3.78 | 3.53 | 101,068.00 |
24 Mar 2024 | 3.75 | 0.130 | 3.59% | 3.57 | 3.85 | 3.54 | 65,449.00 |
23 Mar 2024 | 3.62 | 0.190 | 5.54% | 3.38 | 3.85 | 3.31 | 62,160.00 |
22 Mar 2024 | 3.43 | -0.030 | -0.87% | 3.46 | 3.50 | 3.31 | 37,431.00 |
21 Mar 2024 | 3.46 | 0.00 | 0.00% | 3.48 | 3.60 | 3.37 | 48,322.00 |
20 Mar 2024 | 3.46 | 0.270 | 8.46% | 3.21 | 3.50 | 3.13 | 62,902.00 |
19 Mar 2024 | 3.19 | -0.250 | -7.27% | 3.48 | 3.49 | 3.15 | 87,861.00 |
18 Mar 2024 | 3.44 | -0.320 | -8.51% | 3.75 | 3.75 | 3.34 | 91,379.00 |
17 Mar 2024 | 3.76 | 0.220 | 6.21% | 3.54 | 3.85 | 3.42 | 71,531.00 |
16 Mar 2024 | 3.54 | -0.140 | -3.80% | 3.68 | 3.77 | 3.37 | 60,650.00 |
15 Mar 2024 | 3.68 | -0.110 | -2.90% | 4.04 | 4.06 | 3.40 | 124,924.00 |
14 Mar 2024 | 3.79 | 0.010 | 0.26% | 3.79 | 3.84 | 3.64 | 36,599.00 |
13 Mar 2024 | 3.78 | 0.050 | 1.34% | 3.73 | 3.83 | 3.54 | 91,916.00 |
12 Mar 2024 | 3.73 | -0.180 | -4.60% | 3.91 | 3.95 | 3.66 | 57,934.00 |
11 Mar 2024 | 3.91 | -0.090 | -2.25% | 3.96 | 4.22 | 3.58 | 137,433.00 |
10 Mar 2024 | 4.00 | 0.00 | 0.00% | 4.03 | 4.35 | 3.88 | 136,005.00 |
09 Mar 2024 | 4.00 | 0.330 | 8.99% | 3.68 | 4.16 | 3.67 | 137,537.00 |
08 Mar 2024 | 3.67 | -0.320 | -8.02% | 3.97 | 4.02 | 3.58 | 55,114.00 |
07 Mar 2024 | 3.99 | 0.550 | 15.99% | 3.46 | 4.20 | 3.45 | 186,176.00 |
06 Mar 2024 | 3.44 | 0.150 | 4.56% | 3.42 | 3.50 | 3.16 | 106,221.00 |
05 Mar 2024 | 3.29 | -0.340 | -9.37% | 3.61 | 3.66 | 3.07 | 216,152.00 |
04 Mar 2024 | 3.63 | -0.200 | -5.22% | 3.86 | 3.89 | 3.55 | 107,844.00 |
03 Mar 2024 | 3.83 | -0.050 | -1.29% | 3.88 | 3.97 | 3.80 | 77,834.00 |
02 Mar 2024 | 3.88 | -0.100 | -2.51% | 4.04 | 4.17 | 3.81 | 92,213.00 |
01 Mar 2024 | 3.98 | 0.080 | 2.05% | 4.09 | 4.20 | 3.88 | 69,439.00 |
29 Feb 2024 | 3.90 | -0.220 | -5.34% | 4.12 | 4.13 | 3.89 | 107,080.00 |
28 Feb 2024 | 4.12 | -0.040 | -0.96% | 4.16 | 4.27 | 3.95 | 63,011.00 |
27 Feb 2024 | 4.16 | -0.200 | -4.59% | 4.39 | 4.39 | 4.04 | 85,856.00 |
26 Feb 2024 | 4.36 | -0.130 | -2.90% | 4.47 | 4.80 | 3.91 | 176,791.00 |
25 Feb 2024 | 4.49 | 0.700 | 18.47% | 3.81 | 4.58 | 3.75 | 115,735.00 |
24 Feb 2024 | 3.79 | 0.00 | 0.00% | 3.79 | 3.91 | 3.72 | 44,951.00 |
23 Feb 2024 | 3.79 | -0.080 | -2.07% | 3.87 | 4.26 | 3.72 | 115,713.00 |
22 Feb 2024 | 3.87 | 0.020 | 0.52% | 3.85 | 3.97 | 3.72 | 74,430.00 |
21 Feb 2024 | 3.85 | 0.00 | 0.00% | 3.86 | 3.88 | 3.52 | 65,713.00 |
20 Feb 2024 | 3.85 | -0.240 | -5.87% | 4.08 | 4.12 | 3.65 | 66,466.00 |
19 Feb 2024 | 4.09 | -0.350 | -7.88% | 4.42 | 4.50 | 3.92 | 51,782.00 |
18 Feb 2024 | 4.44 | 0.130 | 3.02% | 4.33 | 4.64 | 4.02 | 138,414.00 |
17 Feb 2024 | 4.31 | 0.590 | 15.86% | 3.73 | 4.95 | 3.50 | 618,377.00 |
16 Feb 2024 | 3.72 | 0.390 | 11.71% | 3.33 | 3.83 | 3.31 | 234,928.00 |
15 Feb 2024 | 3.33 | 0.090 | 2.78% | 3.25 | 3.37 | 3.21 | 58,286.00 |
14 Feb 2024 | 3.24 | 0.020 | 0.62% | 3.22 | 3.33 | 3.15 | 44,816.00 |
13 Feb 2024 | 3.22 | -0.180 | -5.29% | 3.42 | 3.45 | 3.19 | 31,152.00 |
12 Feb 2024 | 3.40 | 0.150 | 4.62% | 3.25 | 3.53 | 3.25 | 70,002.00 |
11 Feb 2024 | 3.25 | 0.040 | 1.25% | 3.21 | 3.27 | 3.17 | 28,442.00 |
10 Feb 2024 | 3.21 | -0.020 | -0.62% | 3.22 | 3.25 | 3.17 | 34,299.00 |
09 Feb 2024 | 3.23 | 0.040 | 1.25% | 3.23 | 3.26 | 3.15 | 33,247.00 |
08 Feb 2024 | 3.19 | -0.050 | -1.54% | 3.20 | 3.30 | 3.15 | 42,292.00 |
07 Feb 2024 | 3.24 | 0.010 | 0.31% | 3.23 | 3.34 | 3.13 | 29,102.00 |
06 Feb 2024 | 3.23 | 0.020 | 0.62% | 3.24 | 3.35 | 3.15 | 37,782.00 |
05 Feb 2024 | 3.21 | -0.410 | -11.33% | 3.58 | 3.66 | 3.13 | 67,603.00 |
04 Feb 2024 | 3.62 | 0.440 | 13.84% | 3.18 | 3.73 | 3.11 | 103,255.00 |
03 Feb 2024 | 3.18 | -0.060 | -1.85% | 3.24 | 3.29 | 3.16 | 24,520.00 |
02 Feb 2024 | 3.24 | 0.030 | 0.93% | 3.17 | 3.28 | 3.14 | 19,829.00 |
01 Feb 2024 | 3.21 | -0.030 | -0.93% | 3.25 | 3.27 | 3.08 | 37,066.00 |
31 Ene 2024 | 3.24 | -0.180 | -5.26% | 3.43 | 3.46 | 3.16 | 414,035.00 |
30 Ene 2024 | 3.42 | -0.040 | -1.16% | 3.44 | 3.53 | 3.25 | 51,971.00 |
29 Ene 2024 | 3.46 | 0.050 | 1.47% | 3.41 | 3.49 | 3.32 | 26,514.00 |
28 Ene 2024 | 3.41 | -0.030 | -0.87% | 3.56 | 3.59 | 3.32 | 49,351.00 |
27 Ene 2024 | 3.44 | -0.190 | -5.23% | 3.61 | 3.62 | 3.42 | 36,747.00 |
26 Ene 2024 | 3.63 | 0.220 | 6.45% | 3.36 | 3.71 | 3.32 | 71,908.00 |
25 Ene 2024 | 3.41 | 0.130 | 3.96% | 3.28 | 3.60 | 3.17 | 57,878.00 |
24 Ene 2024 | 3.28 | 0.020 | 0.61% | 3.26 | 3.47 | 3.16 | 29,942.00 |
23 Ene 2024 | 3.26 | 0.010 | 0.31% | 3.27 | 3.47 | 3.13 | 54,504.00 |
22 Ene 2024 | 3.25 | -0.410 | -11.20% | 3.67 | 3.69 | 3.15 | 45,587.00 |
21 Ene 2024 | 3.66 | 0.270 | 7.96% | 3.35 | 3.72 | 3.25 | 78,578.00 |
20 Ene 2024 | 3.39 | 0.010 | 0.30% | 3.38 | 3.56 | 3.29 | 52,315.00 |
19 Ene 2024 | 3.38 | -0.020 | -0.59% | 3.41 | 3.48 | 3.13 | 74,101.00 |
18 Ene 2024 | 3.40 | 0.070 | 2.10% | 3.35 | 3.51 | 2.69 | 164,326.00 |
17 Ene 2024 | 3.33 | -0.210 | -5.93% | 3.57 | 3.59 | 3.17 | 99,650.00 |
16 Ene 2024 | 3.54 | 0.080 | 2.31% | 3.48 | 3.62 | 3.45 | 52,579.00 |
15 Ene 2024 | 3.46 | -0.060 | -1.70% | 3.54 | 3.66 | 3.45 | 58,610.00 |
14 Ene 2024 | 3.52 | -0.100 | -2.76% | 3.80 | 3.94 | 3.45 | 95,200.00 |
13 Ene 2024 | 3.62 | -0.040 | -1.09% | 3.70 | 3.88 | 3.44 | 124,716.00 |
12 Ene 2024 | 3.66 | -0.350 | -8.73% | 4.05 | 4.11 | 3.65 | 164,610.00 |
11 Ene 2024 | 4.01 | -0.010 | -0.25% | 4.02 | 4.39 | 3.96 | 123,047.00 |
10 Ene 2024 | 4.02 | -0.160 | -3.83% | 4.17 | 4.32 | 3.93 | 130,733.00 |
09 Ene 2024 | 4.18 | -0.070 | -1.65% | 4.26 | 4.56 | 3.82 | 247,945.00 |
08 Ene 2024 | 4.25 | 0.370 | 9.54% | 3.87 | 4.39 | 3.62 | 471,034.00 |
07 Ene 2024 | 3.88 | 0.030 | 0.78% | 3.85 | 4.25 | 3.57 | 187,579.00 |
06 Ene 2024 | 3.85 | -0.030 | -0.77% | 3.86 | 3.98 | 3.60 | 97,234.00 |
05 Ene 2024 | 3.88 | -0.040 | -1.02% | 3.86 | 4.23 | 3.74 | 192,446.00 |
04 Ene 2024 | 3.92 | 0.040 | 1.03% | 3.87 | 4.40 | 3.70 | 201,297.00 |
03 Ene 2024 | 3.88 | -0.150 | -3.72% | 4.03 | 4.30 | 3.52 | 410,399.00 |
02 Ene 2024 | 4.03 | 0.530 | 15.14% | 3.53 | 4.75 | 3.51 | 255,910.00 |
01 Ene 2024 | 3.50 | 0.200 | 6.06% | 3.30 | 3.57 | 3.10 | 157,962.00 |
31 Dic 2023 | 3.30 | -0.360 | -9.84% | 3.69 | 3.88 | 3.25 | 231,271.00 |
30 Dic 2023 | 3.66 | -0.190 | -4.94% | 3.76 | 4.05 | 3.61 | 158,942.00 |