ETFUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
11 May 2024 | 0.012191 | 0.000578 | 4.98% | 0.011626 | 0.012324 | 0.011594 | 0.00 |
10 May 2024 | 0.011613 | -0.000496 | -4.10% | 0.012089 | 0.012179 | 0.011493 | 0.00 |
09 May 2024 | 0.012109 | -0.000644 | -5.05% | 0.012763 | 0.012992 | 0.012037 | 0.00 |
08 May 2024 | 0.012753 | 0.00056 | 4.59% | 0.01217 | 0.012991 | 0.012107 | 0.00 |
07 May 2024 | 0.012193 | -0.000204 | -1.65% | 0.012396 | 0.012642 | 0.012153 | 0.00 |
06 May 2024 | 0.012397 | 0.001799 | 16.97% | 0.011061 | 0.012465 | 0.009682 | 0.00 |
05 May 2024 | 0.010598 | 0.000063 | 0.60% | 0.010532 | 0.010715 | 0.010394 | 0.00 |
04 May 2024 | 0.010535 | 0.000381 | 3.75% | 0.010142 | 0.010702 | 0.010125 | 0.00 |
03 May 2024 | 0.010154 | -0.000906 | -8.19% | 0.011061 | 0.011232 | 0.009682 | 0.00 |
02 May 2024 | 0.011061 | 0.000037 | 0.34% | 0.011011 | 0.011146 | 0.010715 | 0.00 |
01 May 2024 | 0.011024 | -0.001486 | -11.88% | 0.012467 | 0.012501 | 0.010413 | 0.00 |
30 Abr 2024 | 0.01251 | 0.004632 | 58.80% | 0.007861 | 0.014662 | 0.007493 | 0.00 |
29 Abr 2024 | 0.007878 | -0.000123 | -1.54% | 0.006965 | 0.00792 | 0.006888 | 0.00 |
28 Abr 2024 | 0.008 | -0.000166 | -2.03% | 0.008166 | 0.008347 | 0.007967 | 0.00 |
27 Abr 2024 | 0.008166 | 0.000314 | 4.00% | 0.00786 | 0.008233 | 0.007732 | 0.00 |
26 Abr 2024 | 0.007852 | -0.000072 | -0.91% | 0.00792 | 0.007946 | 0.00779 | 0.00 |
25 Abr 2024 | 0.007925 | 0.000056 | 0.71% | 0.00788 | 0.008005 | 0.007712 | 0.00 |
24 Abr 2024 | 0.007869 | -0.000211 | -2.61% | 0.008088 | 0.008263 | 0.007791 | 0.00 |
23 Abr 2024 | 0.00808 | 0.000045 | 0.56% | 0.008031 | 0.00819 | 0.007919 | 0.00 |
22 Abr 2024 | 0.008035 | 0.00026 | 3.34% | 0.006965 | 0.008094 | 0.006888 | 0.00 |
21 Abr 2024 | 0.007775 | 0.000337 | 4.53% | 0.007433 | 0.007864 | 0.007388 | 0.00 |
20 Abr 2024 | 0.007438 | 0.000442 | 6.32% | 0.006965 | 0.007485 | 0.006888 | 0.00 |
19 Abr 2024 | 0.006996 | 0.00000300 | 0.04% | 0.006981 | 0.007121 | 0.006546 | 0.00 |
18 Abr 2024 | 0.006993 | 0.000192 | 2.83% | 0.006816 | 0.007055 | 0.006743 | 0.00 |
17 Abr 2024 | 0.0068 | -0.000851 | -11.12% | 0.007646 | 0.007705 | 0.006672 | 0.00 |
16 Abr 2024 | 0.007651 | -0.001468 | -16.10% | 0.009105 | 0.009177 | 0.007646 | 0.00 |
15 Abr 2024 | 0.009119 | 0.001311 | 16.79% | 0.007775 | 0.009621 | 0.00768 | 0.00 |
14 Abr 2024 | 0.007808 | 0.000328 | 4.39% | 0.00743 | 0.007833 | 0.007199 | 0.00 |
13 Abr 2024 | 0.00748 | -0.000531 | -6.63% | 0.007974 | 0.008149 | 0.007136 | 0.00 |
12 Abr 2024 | 0.008011 | 0.00282 | 54.34% | 0.005186 | 0.008775 | 0.005186 | 0.00 |
11 Abr 2024 | 0.005191 | -0.000049 | -0.94% | 0.005233 | 0.005352 | 0.005146 | 0.00 |
10 Abr 2024 | 0.005239 | 0.001414 | 36.97% | 0.003821 | 0.005265 | 0.003725 | 0.00 |
09 Abr 2024 | 0.003825 | -0.000202 | -5.02% | 0.004031 | 0.00406 | 0.003774 | 0.00 |
08 Abr 2024 | 0.004027 | 0.00026 | 6.92% | 0.003254 | 0.004059 | 0.003177 | 0.00 |
07 Abr 2024 | 0.003766 | 0.001009 | 36.59% | 0.002751 | 0.003769 | 0.002744 | 0.00 |
06 Abr 2024 | 0.002757 | 0.00003 | 1.10% | 0.002717 | 0.002783 | 0.002717 | 0.00 |
05 Abr 2024 | 0.002727 | -0.000568 | -17.24% | 0.003297 | 0.003302 | 0.002642 | 0.00 |
04 Abr 2024 | 0.003294 | 0.00000900 | 0.27% | 0.003272 | 0.003409 | 0.003223 | 0.00 |
03 Abr 2024 | 0.003285 | 0.00004 | 1.23% | 0.003254 | 0.003334 | 0.003177 | 0.00 |
02 Abr 2024 | 0.003245 | -0.000235 | -6.75% | 0.003471 | 0.003471 | 0.003187 | 0.00 |
01 Abr 2024 | 0.00348 | -0.000126 | -3.49% | 0.003608 | 0.003608 | 0.003387 | 0.00 |
31 Mar 2024 | 0.003606 | 0.000133 | 3.83% | 0.003473 | 0.003617 | 0.003473 | 0.00 |
30 Mar 2024 | 0.003473 | -0.00000800 | -0.23% | 0.003476 | 0.00353 | 0.003455 | 0.00 |
29 Mar 2024 | 0.003481 | -0.000048 | -1.36% | 0.003527 | 0.003546 | 0.003439 | 0.00 |
28 Mar 2024 | 0.003529 | 0.00007 | 2.02% | 0.003465 | 0.003575 | 0.003433 | 0.00 |
27 Mar 2024 | 0.003459 | -0.000092 | -2.59% | 0.003551 | 0.003628 | 0.003428 | 0.00 |
26 Mar 2024 | 0.003551 | 0.00000500 | 0.14% | 0.003547 | 0.003639 | 0.003514 | 0.00 |
25 Mar 2024 | 0.003545 | 0.000124 | 3.62% | 0.00832 | 0.008426 | 0.003399 | 0.00 |
24 Mar 2024 | 0.003421 | -0.000302 | -8.11% | 0.003714 | 0.003768 | 0.003295 | 0.00 |
23 Mar 2024 | 0.003723 | -0.004172 | -52.84% | 0.007923 | 0.008052 | 0.003723 | 0.00 |
22 Mar 2024 | 0.007895 | -0.000417 | -5.02% | 0.00832 | 0.008426 | 0.00775 | 0.00 |
21 Mar 2024 | 0.008312 | -0.000059 | -0.70% | 0.008347 | 0.008531 | 0.008119 | 0.00 |
20 Mar 2024 | 0.008371 | 0.000819 | 10.84% | 0.007519 | 0.008409 | 0.007295 | 0.00 |
19 Mar 2024 | 0.007552 | -0.000836 | -9.97% | 0.008374 | 0.008415 | 0.007509 | 0.00 |
18 Mar 2024 | 0.008389 | -0.00026 | -3.01% | 0.007129 | 0.008661 | 0.006931 | 0.00 |
17 Mar 2024 | 0.008649 | 0.000271 | 3.24% | 0.008447 | 0.008749 | 0.008148 | 0.00 |
16 Mar 2024 | 0.008378 | 0.000895 | 11.96% | 0.007494 | 0.008893 | 0.007057 | 0.00 |
15 Mar 2024 | 0.007483 | 0.000685 | 10.07% | 0.007129 | 0.007596 | 0.006282 | 0.00 |
14 Mar 2024 | 0.006798 | -0.000214 | -3.05% | 0.007004 | 0.007019 | 0.006515 | 0.00 |
13 Mar 2024 | 0.007012 | 0.000058 | 0.83% | 0.00696 | 0.007138 | 0.006898 | 0.00 |
12 Mar 2024 | 0.006954 | -0.000169 | -2.37% | 0.007129 | 0.007162 | 0.006743 | 0.00 |
11 Mar 2024 | 0.007122 | 0.000323 | 4.75% | 0.005735 | 0.007157 | 0.005674 | 0.00 |
10 Mar 2024 | 0.006799 | 0.000923 | 15.71% | 0.005866 | 0.006799 | 0.005272 | 0.00 |
09 Mar 2024 | 0.005876 | 0.000037 | 0.63% | 0.005838 | 0.005926 | 0.005823 | 0.00 |
08 Mar 2024 | 0.00584 | 0.000044 | 0.76% | 0.005812 | 0.006 | 0.005746 | 0.00 |
07 Mar 2024 | 0.005796 | 0.000076 | 1.33% | 0.005735 | 0.005909 | 0.005613 | 0.00 |
06 Mar 2024 | 0.005719 | 0.000398 | 7.48% | 0.00534 | 0.00585 | 0.005259 | 0.00 |
05 Mar 2024 | 0.005321 | -0.000126 | -2.31% | 0.005451 | 0.005732 | 0.004866 | 0.00 |
04 Mar 2024 | 0.005448 | 0.000223 | 4.26% | 0.005093 | 0.005463 | 0.00508 | 0.00 |
03 Mar 2024 | 0.005225 | 0.000092 | 1.79% | 0.005131 | 0.005238 | 0.005059 | 0.00 |
02 Mar 2024 | 0.005133 | -0.000016 | -0.31% | 0.005148 | 0.00519 | 0.005102 | 0.00 |
01 Mar 2024 | 0.00515 | 0.000116 | 2.31% | 0.005014 | 0.005175 | 0.005014 | 0.00 |
29 Feb 2024 | 0.005033 | -0.000021 | -0.42% | 0.005093 | 0.005281 | 0.004964 | 0.00 |
28 Feb 2024 | 0.005054 | 0.000192 | 3.94% | 0.004867 | 0.005229 | 0.004849 | 0.00 |
27 Feb 2024 | 0.004862 | 0.000097 | 2.04% | 0.004768 | 0.004933 | 0.004753 | 0.00 |
26 Feb 2024 | 0.004765 | 0.000095 | 2.03% | 0.005148 | 0.00516 | 0.004557 | 0.00 |
25 Feb 2024 | 0.00467 | 0.000184 | 4.11% | 0.00449 | 0.004673 | 0.004478 | 0.00 |
24 Feb 2024 | 0.004486 | -0.000515 | -10.30% | 0.004997 | 0.005021 | 0.004361 | 0.00 |
23 Feb 2024 | 0.005001 | -0.000078 | -1.54% | 0.005076 | 0.005115 | 0.004971 | 0.00 |
22 Feb 2024 | 0.005079 | -0.000013 | -0.26% | 0.005062 | 0.00518 | 0.004973 | 0.00 |
21 Feb 2024 | 0.005092 | -0.000064 | -1.24% | 0.005148 | 0.00516 | 0.004924 | 0.00 |
20 Feb 2024 | 0.005156 | 0.000117 | 2.32% | 0.005038 | 0.005186 | 0.004922 | 0.00 |
19 Feb 2024 | 0.005039 | 0.000125 | 2.55% | 0.004141 | 0.005101 | 0.004137 | 0.00 |
18 Feb 2024 | 0.004913 | 0.000146 | 3.05% | 0.004765 | 0.004952 | 0.004732 | 0.00 |
17 Feb 2024 | 0.004768 | -0.000038 | -0.79% | 0.004793 | 0.004795 | 0.004658 | 0.00 |
16 Feb 2024 | 0.004806 | -0.000027 | -0.56% | 0.004835 | 0.004889 | 0.004724 | 0.00 |
15 Feb 2024 | 0.004833 | 0.00007 | 1.47% | 0.00475 | 0.004902 | 0.004729 | 0.00 |
14 Feb 2024 | 0.004763 | 0.000249 | 5.51% | 0.004511 | 0.004766 | 0.004481 | 0.00 |
13 Feb 2024 | 0.004514 | -0.000026 | -0.57% | 0.004566 | 0.004594 | 0.00443 | 0.00 |
12 Feb 2024 | 0.004541 | 0.000258 | 6.02% | 0.004141 | 0.004554 | 0.004137 | 0.00 |
11 Feb 2024 | 0.004283 | 0.00000800 | 0.19% | 0.004271 | 0.00434 | 0.004266 | 0.00 |
10 Feb 2024 | 0.004275 | 0.00002 | 0.47% | 0.004262 | 0.004303 | 0.004233 | 0.00 |