Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ERGUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Abr 2024 | 1.38 | -0.150 | -9.92% | 1.54 | 1.55 | 1.35 | 4,626.00 |
| 16 Abr 2024 | 1.53 | 0.030 | 1.88% | 1.51 | 1.56 | 1.47 | 1,766.00 |
| 15 Abr 2024 | 1.51 | 0.030 | 2.28% | 1.33 | 2.28 | 1.31 | 11,316.00 |
| 14 Abr 2024 | 1.47 | 0.050 | 3.60% | 1.42 | 1.48 | 1.35 | 4,803.00 |
| 13 Abr 2024 | 1.42 | -0.150 | -9.60% | 1.57 | 1.61 | 1.37 | 13,455.00 |
| 12 Abr 2024 | 1.57 | -0.120 | -7.29% | 1.69 | 1.71 | 1.54 | 4,941.00 |
| 11 Abr 2024 | 1.70 | -0.060 | -3.52% | 1.76 | 1.77 | 1.67 | 1,193.00 |
| 10 Abr 2024 | 1.76 | 0.020 | 1.18% | 1.74 | 1.76 | 1.65 | 3,237.00 |
| 09 Abr 2024 | 1.74 | -0.030 | -1.89% | 1.79 | 1.84 | 1.72 | 6,518.00 |
| 08 Abr 2024 | 1.77 | 0.040 | 2.57% | 1.33 | 1.83 | 1.31 | 14,243.00 |
| 07 Abr 2024 | 1.73 | 0.00 | -0.03% | 1.74 | 1.79 | 1.70 | 2,194.00 |
| 06 Abr 2024 | 1.73 | -0.010 | -0.33% | 1.73 | 1.76 | 1.70 | 2,451.00 |
| 05 Abr 2024 | 1.73 | -0.050 | -2.59% | 1.78 | 1.81 | 1.70 | 4,424.00 |
| 04 Abr 2024 | 1.78 | -0.020 | -0.85% | 1.79 | 1.85 | 1.74 | 5,237.00 |
| 03 Abr 2024 | 1.79 | 0.00 | -0.15% | 1.80 | 1.87 | 1.79 | 1,459.00 |
| 02 Abr 2024 | 1.80 | -0.150 | -7.55% | 1.93 | 1.93 | 1.80 | 2,310.00 |
| 01 Abr 2024 | 1.94 | -0.070 | -3.69% | 1.33 | 2.02 | 1.31 | 12,940.00 |
| 31 Mar 2024 | 2.02 | 0.120 | 6.28% | 1.90 | 2.02 | 1.90 | 3,369.00 |
| 30 Mar 2024 | 1.90 | -0.080 | -4.07% | 1.98 | 2.01 | 1.89 | 992.00 |
| 29 Mar 2024 | 1.98 | 0.140 | 7.52% | 1.84 | 1.98 | 1.81 | 5,177.00 |
| 28 Mar 2024 | 1.84 | 0.020 | 1.16% | 1.81 | 1.92 | 1.74 | 7,704.00 |
| 27 Mar 2024 | 1.82 | 0.040 | 2.01% | 1.78 | 1.87 | 1.75 | 4,737.00 |
| 26 Mar 2024 | 1.78 | -0.100 | -5.53% | 1.88 | 1.97 | 1.78 | 6,402.00 |
| 25 Mar 2024 | 1.89 | 0.030 | 1.59% | 1.33 | 1.93 | 1.31 | 14,257.00 |
| 24 Mar 2024 | 1.86 | 0.060 | 3.10% | 1.83 | 1.89 | 1.79 | 7,178.00 |
| 23 Mar 2024 | 1.80 | -0.020 | -0.96% | 1.83 | 1.89 | 1.79 | 2,217.00 |
| 22 Mar 2024 | 1.82 | -0.050 | -2.64% | 1.87 | 1.92 | 1.80 | 10,166.00 |
| 21 Mar 2024 | 1.87 | -0.060 | -3.23% | 1.93 | 1.94 | 1.86 | 4,797.00 |
| 20 Mar 2024 | 1.93 | 0.080 | 4.52% | 1.85 | 1.97 | 1.83 | 10,489.00 |
| 19 Mar 2024 | 1.85 | -0.080 | -4.39% | 1.94 | 1.95 | 1.78 | 4,847.00 |
| 18 Mar 2024 | 1.93 | -0.140 | -6.81% | 1.33 | 2.36 | 1.31 | 14,434.00 |
| 17 Mar 2024 | 2.07 | 0.040 | 2.09% | 2.07 | 2.11 | 2.02 | 3,421.00 |
| 16 Mar 2024 | 2.03 | -0.110 | -5.26% | 2.14 | 2.20 | 2.02 | 4,076.00 |
| 15 Mar 2024 | 2.14 | -0.130 | -5.90% | 1.33 | 2.33 | 1.31 | 18,050.00 |
| 14 Mar 2024 | 2.28 | -0.060 | -2.63% | 2.34 | 2.43 | 2.19 | 7,626.00 |
| 13 Mar 2024 | 2.34 | 0.160 | 7.23% | 2.18 | 2.34 | 2.17 | 3,576.00 |
| 12 Mar 2024 | 2.18 | -0.060 | -2.51% | 2.24 | 2.28 | 2.18 | 2,584.00 |
| 11 Mar 2024 | 2.24 | 0.030 | 1.44% | 1.33 | 2.29 | 1.31 | 17,975.00 |
| 10 Mar 2024 | 2.21 | 0.040 | 1.69% | 2.17 | 2.24 | 2.13 | 6,689.00 |
| 09 Mar 2024 | 2.17 | 0.050 | 2.43% | 2.12 | 2.22 | 2.11 | 3,572.00 |
| 08 Mar 2024 | 2.12 | -0.130 | -5.68% | 2.27 | 2.28 | 2.10 | 4,278.00 |
| 07 Mar 2024 | 2.25 | 0.050 | 2.18% | 2.20 | 2.30 | 2.15 | 8,174.00 |
| 06 Mar 2024 | 2.20 | 0.070 | 3.44% | 2.11 | 2.22 | 2.09 | 13,111.00 |
| 05 Mar 2024 | 2.13 | -0.260 | -10.76% | 2.35 | 2.36 | 2.06 | 18,514.00 |
| 04 Mar 2024 | 2.38 | -0.030 | -1.37% | 1.33 | 2.53 | 1.31 | 9,537.00 |
| 03 Mar 2024 | 2.42 | -0.060 | -2.25% | 2.47 | 2.51 | 2.34 | 5,704.00 |
| 02 Mar 2024 | 2.47 | 0.150 | 6.39% | 2.35 | 2.53 | 2.33 | 14,150.00 |
| 01 Mar 2024 | 2.32 | 0.090 | 4.17% | 2.22 | 2.35 | 2.18 | 7,905.00 |
| 29 Feb 2024 | 2.23 | 0.050 | 2.11% | 2.18 | 2.43 | 2.14 | 12,870.00 |
| 28 Feb 2024 | 2.18 | 0.020 | 0.94% | 2.20 | 2.49 | 2.07 | 27,057.00 |
| 27 Feb 2024 | 2.16 | 0.310 | 16.54% | 1.86 | 2.22 | 1.85 | 18,983.00 |
| 26 Feb 2024 | 1.86 | 0.130 | 7.58% | 1.33 | 1.91 | 1.31 | 11,608.00 |
| 25 Feb 2024 | 1.73 | 0.040 | 2.56% | 1.68 | 1.74 | 1.67 | 10,164.00 |
| 24 Feb 2024 | 1.68 | 0.080 | 4.99% | 1.60 | 1.69 | 1.58 | 9,577.00 |
| 23 Feb 2024 | 1.60 | -0.090 | -5.15% | 1.69 | 1.69 | 1.59 | 6,594.00 |
| 22 Feb 2024 | 1.69 | -0.020 | -1.16% | 1.70 | 1.71 | 1.66 | 5,380.00 |
| 21 Feb 2024 | 1.71 | 0.090 | 5.61% | 1.62 | 1.77 | 1.54 | 21,998.00 |
| 20 Feb 2024 | 1.62 | 0.220 | 15.55% | 1.42 | 1.62 | 1.39 | 7,905.00 |
| 19 Feb 2024 | 1.40 | -0.110 | -7.08% | 1.33 | 1.75 | 1.31 | 4,707.00 |
| 18 Feb 2024 | 1.51 | 0.010 | 0.39% | 1.50 | 1.56 | 1.47 | 12,737.00 |
| 17 Feb 2024 | 1.50 | -0.030 | -1.70% | 1.51 | 1.54 | 1.46 | 5,845.00 |
| 16 Feb 2024 | 1.53 | 0.110 | 8.04% | 1.41 | 1.56 | 1.39 | 15,703.00 |
| 15 Feb 2024 | 1.41 | 0.070 | 5.35% | 1.36 | 1.42 | 1.31 | 5,953.00 |
| 14 Feb 2024 | 1.34 | 0.060 | 4.64% | 1.26 | 1.38 | 1.24 | 7,785.00 |
| 13 Feb 2024 | 1.28 | -0.020 | -1.85% | 1.32 | 1.36 | 1.24 | 7,619.00 |
| 12 Feb 2024 | 1.31 | 0.090 | 7.05% | 1.33 | 1.34 | 1.21 | 4,269.00 |
| 11 Feb 2024 | 1.22 | 0.00 | 0.06% | 1.22 | 1.26 | 1.22 | 1,825.00 |
| 10 Feb 2024 | 1.22 | 0.00 | 0.25% | 1.22 | 1.24 | 1.20 | 1,689.00 |
| 09 Feb 2024 | 1.22 | 0.00 | 0.24% | 1.21 | 1.27 | 1.20 | 7,201.00 |
| 08 Feb 2024 | 1.21 | 0.010 | 0.78% | 1.21 | 1.24 | 1.19 | 5,141.00 |
| 07 Feb 2024 | 1.20 | 0.080 | 7.14% | 1.12 | 1.22 | 1.11 | 6,021.00 |
| 06 Feb 2024 | 1.12 | 0.00 | 0.42% | 1.12 | 1.14 | 1.11 | 10,662.00 |
| 05 Feb 2024 | 1.12 | -0.050 | -4.00% | 1.33 | 1.34 | 1.11 | 3,246.00 |
| 04 Feb 2024 | 1.17 | -0.020 | -1.59% | 1.19 | 1.20 | 1.15 | 5,005.00 |
| 03 Feb 2024 | 1.19 | 0.00 | -0.35% | 1.19 | 1.19 | 1.17 | 2,993.00 |
| 02 Feb 2024 | 1.19 | 0.00 | -0.39% | 1.19 | 1.21 | 1.17 | 1,966.00 |
| 01 Feb 2024 | 1.19 | 0.010 | 0.85% | 1.18 | 1.20 | 1.16 | 6,337.00 |
| 31 Ene 2024 | 1.18 | -0.050 | -4.04% | 1.24 | 1.25 | 1.18 | 5,863.00 |
| 30 Ene 2024 | 1.23 | -0.030 | -2.19% | 1.26 | 1.27 | 1.19 | 26,868.00 |
| 29 Ene 2024 | 1.26 | 0.040 | 3.44% | 1.33 | 1.34 | 1.20 | 17,471.00 |
| 28 Ene 2024 | 1.22 | 0.010 | 0.63% | 1.23 | 1.25 | 1.20 | 5,608.00 |
| 27 Ene 2024 | 1.21 | -0.030 | -2.74% | 1.24 | 1.25 | 1.19 | 3,222.00 |
| 26 Ene 2024 | 1.25 | 0.070 | 5.71% | 1.18 | 1.28 | 1.18 | 5,502.00 |
| 25 Ene 2024 | 1.18 | -0.070 | -5.82% | 1.25 | 1.25 | 1.17 | 4,703.00 |
| 24 Ene 2024 | 1.25 | 0.060 | 5.00% | 1.20 | 1.25 | 1.16 | 2,826.00 |
| 23 Ene 2024 | 1.19 | 0.010 | 1.23% | 1.18 | 1.20 | 1.13 | 4,318.00 |
| 22 Ene 2024 | 1.18 | -0.060 | -4.55% | 1.33 | 1.37 | 1.17 | 3,600.00 |
| 21 Ene 2024 | 1.23 | -0.030 | -2.22% | 1.27 | 1.28 | 1.23 | 1,956.00 |
| 20 Ene 2024 | 1.26 | -0.010 | -0.51% | 1.27 | 1.29 | 1.25 | 4,982.00 |
| 19 Ene 2024 | 1.27 | 0.010 | 1.10% | 1.26 | 1.30 | 1.23 | 3,693.00 |
