EMCUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 May 2024 | 0.570832 | 0.006851 | 1.21% | 0.561994 | 0.575227 | 0.549164 | 0.00 |
01 May 2024 | 0.563981 | -0.023173 | -3.95% | 0.58505 | 0.585599 | 0.545372 | 0.00 |
30 Abr 2024 | 0.587153 | -0.028851 | -4.68% | 0.616033 | 0.624157 | 0.570297 | 0.00 |
29 Abr 2024 | 0.616004 | 0.008059 | 1.33% | 0.62665 | 0.633422 | 0.596486 | 0.00 |
28 Abr 2024 | 0.607945 | -0.004449 | -0.73% | 0.611919 | 0.620207 | 0.605664 | 0.00 |
27 Abr 2024 | 0.612395 | -0.003236 | -0.53% | 0.61516 | 0.616605 | 0.603169 | 0.00 |
26 Abr 2024 | 0.615631 | -0.006642 | -1.07% | 0.622277 | 0.625042 | 0.611328 | 0.00 |
25 Abr 2024 | 0.622273 | 0.002743 | 0.44% | 0.620218 | 0.629754 | 0.605986 | 0.00 |
24 Abr 2024 | 0.61953 | -0.021071 | -3.29% | 0.640862 | 0.647278 | 0.613417 | 0.00 |
23 Abr 2024 | 0.640601 | -0.004713 | -0.73% | 0.644626 | 0.648434 | 0.635631 | 0.00 |
22 Abr 2024 | 0.645314 | 0.018164 | 2.90% | 0.62665 | 0.648962 | 0.624107 | 0.00 |
21 Abr 2024 | 0.62715 | 0.000739 | 0.12% | 0.625127 | 0.633894 | 0.620247 | 0.00 |
20 Abr 2024 | 0.626411 | 0.008335 | 1.35% | 0.615914 | 0.631552 | 0.610403 | 0.00 |
19 Abr 2024 | 0.618076 | 0.005163 | 0.84% | 0.611653 | 0.632041 | 0.575159 | 0.00 |
18 Abr 2024 | 0.612913 | 0.021135 | 3.57% | 0.591381 | 0.618868 | 0.587182 | 0.00 |
17 Abr 2024 | 0.591778 | -0.023125 | -3.76% | 0.616094 | 0.622019 | 0.577709 | 0.00 |
16 Abr 2024 | 0.614903 | 0.002718 | 0.44% | 0.612041 | 0.620323 | 0.595636 | 0.00 |
15 Abr 2024 | 0.612185 | -0.022706 | -3.58% | 0.620686 | 0.645068 | 0.599932 | 0.00 |
14 Abr 2024 | 0.63489 | 0.012602 | 2.03% | 0.620686 | 0.635434 | 0.599932 | 0.00 |
13 Abr 2024 | 0.622288 | -0.025507 | -3.94% | 0.647474 | 0.655668 | 0.594459 | 0.00 |
12 Abr 2024 | 0.647795 | -0.028385 | -4.20% | 0.675587 | 0.687036 | 0.63717 | 0.00 |
11 Abr 2024 | 0.67618 | -0.004696 | -0.69% | 0.680898 | 0.687639 | 0.671335 | 0.00 |
10 Abr 2024 | 0.680876 | 0.013312 | 1.99% | 0.666959 | 0.686008 | 0.651784 | 0.00 |
09 Abr 2024 | 0.667564 | -0.024433 | -3.53% | 0.691001 | 0.692352 | 0.658892 | 0.00 |
08 Abr 2024 | 0.691997 | 0.021952 | 3.28% | 0.661256 | 0.701378 | 0.655083 | 0.00 |
07 Abr 2024 | 0.670045 | 0.004623 | 0.69% | 0.664933 | 0.677956 | 0.664922 | 0.00 |
06 Abr 2024 | 0.665422 | 0.009303 | 1.42% | 0.654017 | 0.671569 | 0.651378 | 0.00 |
05 Abr 2024 | 0.656119 | -0.004474 | -0.68% | 0.661256 | 0.6631 | 0.637051 | 0.00 |
04 Abr 2024 | 0.660593 | 0.022338 | 3.50% | 0.637585 | 0.668768 | 0.628354 | 0.00 |
03 Abr 2024 | 0.638255 | 0.006466 | 1.02% | 0.63205 | 0.645887 | 0.623351 | 0.00 |
02 Abr 2024 | 0.631789 | -0.042488 | -6.30% | 0.672226 | 0.672226 | 0.623237 | 0.00 |
01 Abr 2024 | 0.674278 | -0.013473 | -1.96% | 0.675523 | 0.691858 | 0.658282 | 0.00 |
31 Mar 2024 | 0.687751 | 0.015496 | 2.31% | 0.672912 | 0.688241 | 0.672804 | 0.00 |
30 Mar 2024 | 0.672255 | -0.002266 | -0.34% | 0.674091 | 0.678832 | 0.671621 | 0.00 |
29 Mar 2024 | 0.674521 | -0.008324 | -1.22% | 0.682919 | 0.684471 | 0.666856 | 0.00 |
28 Mar 2024 | 0.682845 | 0.014748 | 2.21% | 0.670698 | 0.69103 | 0.665382 | 0.00 |
27 Mar 2024 | 0.668096 | -0.007401 | -1.10% | 0.675523 | 0.691858 | 0.659867 | 0.00 |
26 Mar 2024 | 0.675497 | 0.000694 | 0.10% | 0.673385 | 0.690472 | 0.669865 | 0.00 |
25 Mar 2024 | 0.674803 | 0.025011 | 3.85% | 0.615004 | 0.692964 | 0.612473 | 0.00 |
24 Mar 2024 | 0.649793 | 0.028774 | 4.63% | 0.618382 | 0.652076 | 0.616072 | 0.00 |
23 Mar 2024 | 0.621019 | 0.008862 | 1.45% | 0.615001 | 0.635713 | 0.608331 | 0.00 |
22 Mar 2024 | 0.612157 | -0.019655 | -3.11% | 0.632096 | 0.643019 | 0.601297 | 0.00 |
21 Mar 2024 | 0.631812 | -0.02269 | -3.47% | 0.655515 | 0.658115 | 0.623781 | 0.00 |
20 Mar 2024 | 0.654502 | 0.054257 | 9.04% | 0.599682 | 0.657254 | 0.587207 | 0.00 |
19 Mar 2024 | 0.600245 | -0.053788 | -8.22% | 0.653413 | 0.657337 | 0.593938 | 0.00 |
18 Mar 2024 | 0.654033 | -0.005688 | -0.86% | 0.615004 | 0.692964 | 0.612473 | 0.00 |
17 Mar 2024 | 0.659721 | 0.030308 | 4.82% | 0.633431 | 0.664169 | 0.623231 | 0.00 |
16 Mar 2024 | 0.629413 | -0.042513 | -6.33% | 0.671258 | 0.6755 | 0.627465 | 0.00 |
15 Mar 2024 | 0.671926 | -0.01774 | -2.57% | 0.615004 | 0.692964 | 0.612473 | 0.00 |
14 Mar 2024 | 0.689666 | -0.015943 | -2.26% | 0.704947 | 0.712013 | 0.662237 | 0.00 |
13 Mar 2024 | 0.705609 | 0.015893 | 2.30% | 0.689024 | 0.711278 | 0.688405 | 0.00 |
12 Mar 2024 | 0.689716 | -0.006604 | -0.95% | 0.697943 | 0.704172 | 0.668156 | 0.00 |
11 Mar 2024 | 0.69632 | 0.030056 | 4.51% | 0.615004 | 0.703479 | 0.612473 | 0.00 |
10 Mar 2024 | 0.666264 | 0.005088 | 0.77% | 0.660896 | 0.675429 | 0.658957 | 0.00 |
09 Mar 2024 | 0.661176 | 0.001973 | 0.30% | 0.659221 | 0.662788 | 0.656731 | 0.00 |
08 Mar 2024 | 0.659203 | 0.011832 | 1.83% | 0.64642 | 0.675846 | 0.641512 | 0.00 |
07 Mar 2024 | 0.647371 | 0.009612 | 1.51% | 0.63672 | 0.656827 | 0.634434 | 0.00 |
06 Mar 2024 | 0.63776 | 0.016724 | 2.69% | 0.615004 | 0.65234 | 0.606457 | 0.00 |
05 Mar 2024 | 0.621036 | -0.033284 | -5.09% | 0.65913 | 0.666425 | 0.585665 | 0.00 |
04 Mar 2024 | 0.65432 | 0.046472 | 7.65% | 0.590565 | 0.660846 | 0.586835 | 0.00 |
03 Mar 2024 | 0.607848 | 0.009262 | 1.55% | 0.598297 | 0.610375 | 0.593299 | 0.00 |
02 Mar 2024 | 0.598586 | -0.004951 | -0.82% | 0.602905 | 0.602905 | 0.594803 | 0.00 |
01 Mar 2024 | 0.603537 | 0.010559 | 1.78% | 0.590565 | 0.609398 | 0.586835 | 0.00 |
29 Feb 2024 | 0.592978 | -0.010036 | -1.66% | 0.601321 | 0.614296 | 0.583981 | 0.00 |
28 Feb 2024 | 0.603014 | 0.052988 | 9.63% | 0.55044 | 0.617584 | 0.547557 | 0.00 |
27 Feb 2024 | 0.550026 | 0.023866 | 4.54% | 0.527133 | 0.555747 | 0.526072 | 0.00 |
26 Feb 2024 | 0.52616 | 0.026631 | 5.33% | 0.437865 | 0.53034 | 0.436788 | 0.00 |
25 Feb 2024 | 0.499529 | 0.002001 | 0.40% | 0.497609 | 0.501366 | 0.494914 | 0.00 |
24 Feb 2024 | 0.497528 | 0.006631 | 1.35% | 0.489739 | 0.498814 | 0.488145 | 0.00 |
23 Feb 2024 | 0.490896 | -0.004178 | -0.84% | 0.495045 | 0.496911 | 0.487703 | 0.00 |
22 Feb 2024 | 0.495075 | -0.006291 | -1.25% | 0.499747 | 0.502052 | 0.491562 | 0.00 |
21 Feb 2024 | 0.501365 | -0.003455 | -0.68% | 0.504301 | 0.505534 | 0.48911 | 0.00 |
20 Feb 2024 | 0.504821 | 0.005295 | 1.06% | 0.49993 | 0.511057 | 0.490418 | 0.00 |
19 Feb 2024 | 0.499526 | -0.003635 | -0.72% | 0.437865 | 0.506624 | 0.436788 | 0.00 |
18 Feb 2024 | 0.50316 | 0.003841 | 0.77% | 0.49837 | 0.50565 | 0.49436 | 0.00 |
17 Feb 2024 | 0.499319 | -0.004667 | -0.93% | 0.503375 | 0.503809 | 0.489023 | 0.00 |
16 Feb 2024 | 0.503986 | 0.002518 | 0.50% | 0.50129 | 0.506853 | 0.498462 | 0.00 |
15 Feb 2024 | 0.501468 | 0.000828 | 0.17% | 0.500226 | 0.510067 | 0.495636 | 0.00 |
14 Feb 2024 | 0.500641 | 0.021262 | 4.44% | 0.479984 | 0.502362 | 0.475531 | 0.00 |
13 Feb 2024 | 0.479378 | -0.003407 | -0.71% | 0.482202 | 0.486181 | 0.46704 | 0.00 |
12 Feb 2024 | 0.482786 | 0.017751 | 3.82% | 0.437865 | 0.485675 | 0.436788 | 0.00 |
11 Feb 2024 | 0.465035 | 0.003547 | 0.77% | 0.460305 | 0.468601 | 0.459303 | 0.00 |
10 Feb 2024 | 0.461487 | 0.006333 | 1.39% | 0.455775 | 0.464815 | 0.452629 | 0.00 |
09 Feb 2024 | 0.455155 | 0.017384 | 3.97% | 0.437865 | 0.465185 | 0.436788 | 0.00 |
08 Feb 2024 | 0.437771 | 0.010407 | 2.44% | 0.428632 | 0.440143 | 0.428135 | 0.00 |
07 Feb 2024 | 0.427364 | 0.011201 | 2.69% | 0.415998 | 0.42827 | 0.412714 | 0.00 |
06 Feb 2024 | 0.416164 | 0.004592 | 1.12% | 0.411619 | 0.418317 | 0.410331 | 0.00 |
05 Feb 2024 | 0.411572 | 0.001006 | 0.25% | 0.39853 | 0.419599 | 0.389449 | 0.00 |
04 Feb 2024 | 0.410565 | -0.004061 | -0.98% | 0.414717 | 0.415845 | 0.408878 | 0.00 |
03 Feb 2024 | 0.414626 | -0.001924 | -0.46% | 0.416718 | 0.418342 | 0.414345 | 0.00 |