EXCLUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 May 2024 | 0.245463 | -0.010085 | -3.95% | 0.254633 | 0.254872 | 0.237364 | 0.00 |
30 Abr 2024 | 0.255549 | -0.012557 | -4.68% | 0.268118 | 0.271654 | 0.248212 | 0.00 |
29 Abr 2024 | 0.268106 | 0.003508 | 1.33% | 0.272739 | 0.275686 | 0.25961 | 0.00 |
28 Abr 2024 | 0.264598 | -0.001937 | -0.73% | 0.266328 | 0.269935 | 0.263605 | 0.00 |
27 Abr 2024 | 0.266535 | -0.001409 | -0.53% | 0.267738 | 0.268367 | 0.262519 | 0.00 |
26 Abr 2024 | 0.267943 | -0.002891 | -1.07% | 0.270835 | 0.272039 | 0.26607 | 0.00 |
25 Abr 2024 | 0.270834 | 0.001194 | 0.44% | 0.26994 | 0.27409 | 0.263745 | 0.00 |
24 Abr 2024 | 0.26964 | -0.009171 | -3.29% | 0.278924 | 0.281717 | 0.26698 | 0.00 |
23 Abr 2024 | 0.278811 | -0.002051 | -0.73% | 0.280563 | 0.28222 | 0.276648 | 0.00 |
22 Abr 2024 | 0.280862 | 0.007906 | 2.90% | 0.272739 | 0.28245 | 0.271632 | 0.00 |
21 Abr 2024 | 0.272956 | 0.000322 | 0.12% | 0.272076 | 0.275892 | 0.269952 | 0.00 |
20 Abr 2024 | 0.272635 | 0.003628 | 1.35% | 0.268066 | 0.274873 | 0.265668 | 0.00 |
19 Abr 2024 | 0.269007 | 0.002247 | 0.84% | 0.266212 | 0.275085 | 0.250328 | 0.00 |
18 Abr 2024 | 0.26676 | 0.009199 | 3.57% | 0.257389 | 0.269352 | 0.255561 | 0.00 |
17 Abr 2024 | 0.257561 | -0.010065 | -3.76% | 0.268145 | 0.270723 | 0.251438 | 0.00 |
16 Abr 2024 | 0.267626 | 0.001183 | 0.44% | 0.26638 | 0.269985 | 0.259241 | 0.00 |
15 Abr 2024 | 0.266443 | -0.009882 | -3.58% | 0.270143 | 0.280755 | 0.26111 | 0.00 |
14 Abr 2024 | 0.276325 | 0.005485 | 2.03% | 0.270143 | 0.276562 | 0.26111 | 0.00 |
13 Abr 2024 | 0.27084 | -0.011101 | -3.94% | 0.281802 | 0.285368 | 0.258728 | 0.00 |
12 Abr 2024 | 0.281942 | -0.012354 | -4.20% | 0.294038 | 0.299021 | 0.277318 | 0.00 |
11 Abr 2024 | 0.294296 | -0.002044 | -0.69% | 0.296349 | 0.299283 | 0.292187 | 0.00 |
10 Abr 2024 | 0.29634 | 0.005794 | 1.99% | 0.290283 | 0.298574 | 0.283678 | 0.00 |
09 Abr 2024 | 0.290546 | -0.010634 | -3.53% | 0.300747 | 0.301335 | 0.286771 | 0.00 |
08 Abr 2024 | 0.30118 | 0.009554 | 3.28% | 0.2878 | 0.305263 | 0.285114 | 0.00 |
07 Abr 2024 | 0.291626 | 0.002012 | 0.69% | 0.289401 | 0.295069 | 0.289396 | 0.00 |
06 Abr 2024 | 0.289614 | 0.004049 | 1.42% | 0.28465 | 0.292289 | 0.283501 | 0.00 |
05 Abr 2024 | 0.285565 | -0.001947 | -0.68% | 0.2878 | 0.288603 | 0.277266 | 0.00 |
04 Abr 2024 | 0.287512 | 0.009722 | 3.50% | 0.277498 | 0.29107 | 0.27348 | 0.00 |
03 Abr 2024 | 0.27779 | 0.002814 | 1.02% | 0.275089 | 0.281111 | 0.271303 | 0.00 |
02 Abr 2024 | 0.274976 | -0.018492 | -6.30% | 0.292575 | 0.292575 | 0.271253 | 0.00 |
01 Abr 2024 | 0.293468 | -0.005864 | -1.96% | 0.29401 | 0.296978 | 0.286506 | 0.00 |
31 Mar 2024 | 0.299332 | 0.006744 | 2.31% | 0.292874 | 0.299545 | 0.292826 | 0.00 |
30 Mar 2024 | 0.292588 | -0.000986 | -0.34% | 0.293387 | 0.29545 | 0.292312 | 0.00 |
29 Mar 2024 | 0.293574 | -0.003623 | -1.22% | 0.297229 | 0.297904 | 0.290238 | 0.00 |
28 Mar 2024 | 0.297197 | 0.006419 | 2.21% | 0.29191 | 0.300759 | 0.289596 | 0.00 |
27 Mar 2024 | 0.290778 | -0.003221 | -1.10% | 0.29401 | 0.30112 | 0.287196 | 0.00 |
26 Mar 2024 | 0.293999 | 0.000302 | 0.10% | 0.293079 | 0.300516 | 0.291548 | 0.00 |
25 Mar 2024 | 0.293697 | 0.010886 | 3.85% | 0.286875 | 0.301601 | 0.254901 | 0.00 |
24 Mar 2024 | 0.282811 | 0.012523 | 4.63% | 0.26914 | 0.283805 | 0.268135 | 0.00 |
23 Mar 2024 | 0.270288 | 0.003857 | 1.45% | 0.267669 | 0.276683 | 0.264766 | 0.00 |
22 Mar 2024 | 0.266431 | -0.008555 | -3.11% | 0.275109 | 0.279863 | 0.261704 | 0.00 |
21 Mar 2024 | 0.274986 | -0.009875 | -3.47% | 0.285302 | 0.286434 | 0.27149 | 0.00 |
20 Mar 2024 | 0.284861 | 0.023614 | 9.04% | 0.261002 | 0.286059 | 0.255572 | 0.00 |
19 Mar 2024 | 0.261247 | -0.02341 | -8.22% | 0.284387 | 0.286095 | 0.258502 | 0.00 |
18 Mar 2024 | 0.284657 | -0.002476 | -0.86% | 0.286875 | 0.301601 | 0.254901 | 0.00 |
17 Mar 2024 | 0.287132 | 0.013191 | 4.82% | 0.27569 | 0.289068 | 0.271251 | 0.00 |
16 Mar 2024 | 0.273942 | -0.018503 | -6.33% | 0.292154 | 0.294 | 0.273094 | 0.00 |
15 Mar 2024 | 0.292444 | -0.007721 | -2.57% | 0.286875 | 0.301601 | 0.254901 | 0.00 |
14 Mar 2024 | 0.300166 | -0.006939 | -2.26% | 0.306816 | 0.309892 | 0.288227 | 0.00 |
13 Mar 2024 | 0.307105 | 0.006917 | 2.30% | 0.299886 | 0.309572 | 0.299617 | 0.00 |
12 Mar 2024 | 0.300187 | -0.002874 | -0.95% | 0.303768 | 0.306479 | 0.290804 | 0.00 |
11 Mar 2024 | 0.303062 | 0.013081 | 4.51% | 0.286875 | 0.306177 | 0.254901 | 0.00 |
10 Mar 2024 | 0.28998 | 0.002215 | 0.77% | 0.287644 | 0.293969 | 0.2868 | 0.00 |
09 Mar 2024 | 0.287766 | 0.000859 | 0.30% | 0.286915 | 0.288468 | 0.285831 | 0.00 |
08 Mar 2024 | 0.286907 | 0.005149 | 1.83% | 0.281344 | 0.294151 | 0.279207 | 0.00 |
07 Mar 2024 | 0.281758 | 0.004183 | 1.51% | 0.277122 | 0.285873 | 0.276127 | 0.00 |
06 Mar 2024 | 0.277574 | 0.007279 | 2.69% | 0.26767 | 0.28392 | 0.26395 | 0.00 |
05 Mar 2024 | 0.270296 | -0.014486 | -5.09% | 0.286875 | 0.29005 | 0.254901 | 0.00 |
04 Mar 2024 | 0.284782 | 0.020226 | 7.65% | 0.190573 | 0.287622 | 0.190105 | 0.00 |
03 Mar 2024 | 0.264555 | 0.004031 | 1.55% | 0.260399 | 0.265655 | 0.258223 | 0.00 |
02 Mar 2024 | 0.260524 | -0.002155 | -0.82% | 0.262404 | 0.262404 | 0.258878 | 0.00 |
01 Mar 2024 | 0.262679 | 0.004596 | 1.78% | 0.257033 | 0.26523 | 0.25541 | 0.00 |
29 Feb 2024 | 0.258084 | -0.004368 | -1.66% | 0.261715 | 0.267362 | 0.254168 | 0.00 |
28 Feb 2024 | 0.262452 | 0.023062 | 9.63% | 0.23957 | 0.268793 | 0.238315 | 0.00 |
27 Feb 2024 | 0.23939 | 0.010387 | 4.54% | 0.229426 | 0.24188 | 0.228964 | 0.00 |
26 Feb 2024 | 0.229002 | 0.011591 | 5.33% | 0.190573 | 0.230821 | 0.190105 | 0.00 |
25 Feb 2024 | 0.217411 | 0.000871 | 0.40% | 0.216576 | 0.218211 | 0.215403 | 0.00 |
24 Feb 2024 | 0.21654 | 0.002886 | 1.35% | 0.213151 | 0.2171 | 0.212457 | 0.00 |
23 Feb 2024 | 0.213654 | -0.001819 | -0.84% | 0.21546 | 0.216272 | 0.212265 | 0.00 |
22 Feb 2024 | 0.215473 | -0.002738 | -1.25% | 0.217506 | 0.21851 | 0.213944 | 0.00 |
21 Feb 2024 | 0.218211 | -0.001504 | -0.68% | 0.219489 | 0.220025 | 0.212877 | 0.00 |
20 Feb 2024 | 0.219715 | 0.002304 | 1.06% | 0.217586 | 0.222429 | 0.213446 | 0.00 |
19 Feb 2024 | 0.21741 | -0.001582 | -0.72% | 0.190573 | 0.2205 | 0.190105 | 0.00 |
18 Feb 2024 | 0.218992 | 0.001672 | 0.77% | 0.216907 | 0.220076 | 0.215162 | 0.00 |
17 Feb 2024 | 0.21732 | -0.002031 | -0.93% | 0.219086 | 0.219274 | 0.212839 | 0.00 |
16 Feb 2024 | 0.219351 | 0.001096 | 0.50% | 0.218178 | 0.220599 | 0.216947 | 0.00 |
15 Feb 2024 | 0.218256 | 0.00036 | 0.17% | 0.217715 | 0.221998 | 0.215717 | 0.00 |
14 Feb 2024 | 0.217895 | 0.009254 | 4.44% | 0.208905 | 0.218645 | 0.206967 | 0.00 |
13 Feb 2024 | 0.208641 | -0.001483 | -0.71% | 0.20987 | 0.211602 | 0.203271 | 0.00 |
12 Feb 2024 | 0.210124 | 0.007726 | 3.82% | 0.190573 | 0.211382 | 0.190105 | 0.00 |
11 Feb 2024 | 0.202399 | 0.001544 | 0.77% | 0.20034 | 0.203951 | 0.199904 | 0.00 |
10 Feb 2024 | 0.200855 | 0.002756 | 1.39% | 0.198368 | 0.202303 | 0.196999 | 0.00 |
09 Feb 2024 | 0.198098 | 0.007566 | 3.97% | 0.190573 | 0.202464 | 0.190105 | 0.00 |
08 Feb 2024 | 0.190532 | 0.004529 | 2.44% | 0.186555 | 0.191565 | 0.186338 | 0.00 |
07 Feb 2024 | 0.186003 | 0.004875 | 2.69% | 0.181056 | 0.186397 | 0.179627 | 0.00 |
06 Feb 2024 | 0.181128 | 0.001999 | 1.12% | 0.17915 | 0.182065 | 0.17859 | 0.00 |
05 Feb 2024 | 0.17913 | 0.000438 | 0.25% | 0.179854 | 0.182623 | 0.175772 | 0.00 |
04 Feb 2024 | 0.178692 | -0.001768 | -0.98% | 0.180499 | 0.18099 | 0.177957 | 0.00 |
03 Feb 2024 | 0.180459 | -0.000837 | -0.46% | 0.181369 | 0.182076 | 0.180337 | 0.00 |
02 Feb 2024 | 0.181296 | 0.000532 | 0.29% | 0.180912 | 0.182406 | 0.178853 | 0.00 |