FLEXCUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
19 May 2024 | 2.05 | -0.040 | -1.79% | 2.09 | 2.10 | 2.05 | 0.00 |
18 May 2024 | 2.09 | 0.020 | 1.14% | 2.07 | 2.11 | 2.07 | 0.00 |
17 May 2024 | 2.07 | 0.100 | 4.95% | 1.97 | 2.09 | 1.96 | 0.00 |
16 May 2024 | 1.97 | -0.060 | -3.11% | 2.03 | 2.03 | 1.96 | 0.00 |
15 May 2024 | 2.03 | 0.100 | 5.38% | 1.93 | 2.03 | 1.92 | 0.00 |
14 May 2024 | 1.93 | -0.040 | -2.24% | 1.97 | 1.98 | 1.91 | 0.00 |
13 May 2024 | 1.97 | 0.010 | 0.65% | 2.04 | 2.05 | 1.95 | 0.00 |
12 May 2024 | 1.96 | 0.010 | 0.69% | 1.95 | 1.97 | 1.94 | 0.00 |
11 May 2024 | 1.95 | 0.00 | -0.03% | 1.95 | 1.97 | 1.93 | 0.00 |
10 May 2024 | 1.95 | -0.080 | -4.10% | 2.03 | 2.04 | 1.93 | 0.00 |
09 May 2024 | 2.03 | 0.040 | 2.09% | 1.99 | 2.05 | 1.98 | 0.00 |
08 May 2024 | 1.99 | -0.030 | -1.50% | 2.02 | 2.03 | 1.97 | 0.00 |
07 May 2024 | 2.02 | -0.030 | -1.64% | 2.05 | 2.09 | 2.01 | 0.00 |
06 May 2024 | 2.05 | -0.040 | -2.14% | 2.04 | 2.15 | 2.02 | 0.00 |
05 May 2024 | 2.10 | 0.010 | 0.60% | 2.08 | 2.12 | 2.06 | 0.00 |
04 May 2024 | 2.09 | 0.010 | 0.37% | 2.08 | 2.12 | 2.07 | 0.00 |
03 May 2024 | 2.08 | 0.080 | 3.88% | 2.00 | 2.09 | 1.98 | 0.00 |
02 May 2024 | 2.00 | -0.030 | -1.66% | 2.03 | 2.03 | 1.94 | 0.00 |
01 May 2024 | 2.03 | 0.010 | 0.61% | 2.01 | 2.03 | 1.88 | 0.00 |
30 Abr 2024 | 2.02 | -0.130 | -6.02% | 2.15 | 2.17 | 1.95 | 0.00 |
29 Abr 2024 | 2.15 | -0.030 | -1.53% | 2.04 | 2.16 | 2.02 | 0.00 |
28 Abr 2024 | 2.18 | 0.010 | 0.37% | 2.18 | 2.24 | 2.17 | 0.00 |
27 Abr 2024 | 2.18 | 0.080 | 4.00% | 2.10 | 2.19 | 2.06 | 0.00 |
26 Abr 2024 | 2.09 | -0.020 | -0.91% | 2.11 | 2.12 | 2.08 | 0.00 |
25 Abr 2024 | 2.11 | 0.010 | 0.71% | 2.10 | 2.13 | 2.06 | 0.00 |
24 Abr 2024 | 2.10 | -0.060 | -2.62% | 2.16 | 2.20 | 2.08 | 0.00 |
23 Abr 2024 | 2.15 | 0.010 | 0.56% | 2.14 | 2.18 | 2.11 | 0.00 |
22 Abr 2024 | 2.14 | 0.040 | 1.69% | 2.04 | 2.16 | 2.02 | 0.00 |
21 Abr 2024 | 2.11 | 0.00 | -0.12% | 2.11 | 2.14 | 2.09 | 0.00 |
20 Abr 2024 | 2.11 | 0.060 | 2.71% | 2.04 | 2.12 | 2.02 | 0.00 |
19 Abr 2024 | 2.05 | 0.00 | 0.05% | 2.05 | 2.09 | 1.92 | 0.00 |
18 Abr 2024 | 2.05 | 0.060 | 2.83% | 2.00 | 2.07 | 1.98 | 0.00 |
17 Abr 2024 | 2.00 | -0.070 | -3.33% | 2.06 | 2.09 | 1.96 | 0.00 |
16 Abr 2024 | 2.06 | -0.010 | -0.53% | 2.07 | 2.09 | 2.01 | 0.00 |
15 Abr 2024 | 2.08 | -0.040 | -1.88% | 2.05 | 2.19 | 1.97 | 0.00 |
14 Abr 2024 | 2.11 | 0.090 | 4.39% | 2.01 | 2.12 | 1.95 | 0.00 |
13 Abr 2024 | 2.03 | -0.140 | -6.63% | 2.16 | 2.21 | 1.93 | 0.00 |
12 Abr 2024 | 2.17 | -0.180 | -7.52% | 2.34 | 2.38 | 2.10 | 0.00 |
11 Abr 2024 | 2.35 | -0.020 | -0.93% | 2.37 | 2.42 | 2.33 | 0.00 |
10 Abr 2024 | 2.37 | 0.020 | 0.88% | 2.35 | 2.38 | 2.29 | 0.00 |
09 Abr 2024 | 2.35 | -0.120 | -5.01% | 2.47 | 2.49 | 2.32 | 0.00 |
08 Abr 2024 | 2.47 | 0.160 | 6.92% | 2.05 | 2.49 | 1.97 | 0.00 |
07 Abr 2024 | 2.31 | 0.060 | 2.76% | 2.24 | 2.31 | 2.24 | 0.00 |
06 Abr 2024 | 2.25 | 0.020 | 1.12% | 2.22 | 2.27 | 2.22 | 0.00 |
05 Abr 2024 | 2.22 | 0.00 | -0.07% | 2.23 | 2.24 | 2.16 | 0.00 |
04 Abr 2024 | 2.23 | 0.010 | 0.29% | 2.21 | 2.30 | 2.18 | 0.00 |
03 Abr 2024 | 2.22 | 0.030 | 1.23% | 2.20 | 2.25 | 2.15 | 0.00 |
02 Abr 2024 | 2.19 | -0.160 | -6.74% | 2.35 | 2.35 | 2.15 | 0.00 |
01 Abr 2024 | 2.35 | -0.090 | -3.51% | 2.05 | 2.39 | 1.97 | 0.00 |
31 Mar 2024 | 2.44 | 0.090 | 3.83% | 2.35 | 2.44 | 2.35 | 0.00 |
30 Mar 2024 | 2.35 | -0.010 | -0.22% | 2.35 | 2.39 | 2.33 | 0.00 |
29 Mar 2024 | 2.35 | -0.030 | -1.36% | 2.38 | 2.40 | 2.32 | 0.00 |
28 Mar 2024 | 2.38 | 0.050 | 2.01% | 2.34 | 2.42 | 2.32 | 0.00 |
27 Mar 2024 | 2.34 | -0.060 | -2.58% | 2.40 | 2.45 | 2.32 | 0.00 |
26 Mar 2024 | 2.40 | 0.00 | 0.15% | 2.40 | 2.46 | 2.37 | 0.00 |
25 Mar 2024 | 2.40 | 0.080 | 3.62% | 2.05 | 2.44 | 1.97 | 0.00 |
24 Mar 2024 | 2.31 | 0.070 | 3.03% | 2.24 | 2.32 | 2.21 | 0.00 |
23 Mar 2024 | 2.24 | 0.020 | 1.12% | 2.23 | 2.29 | 2.19 | 0.00 |
22 Mar 2024 | 2.22 | -0.120 | -5.01% | 2.34 | 2.37 | 2.18 | 0.00 |
21 Mar 2024 | 2.34 | -0.020 | -0.71% | 2.35 | 2.40 | 2.28 | 0.00 |
20 Mar 2024 | 2.35 | 0.230 | 10.84% | 2.11 | 2.36 | 2.05 | 0.00 |
19 Mar 2024 | 2.12 | -0.240 | -9.97% | 2.35 | 2.37 | 2.11 | 0.00 |
18 Mar 2024 | 2.36 | -0.070 | -3.01% | 2.05 | 2.43 | 1.97 | 0.00 |
17 Mar 2024 | 2.43 | 0.080 | 3.24% | 2.37 | 2.46 | 2.29 | 0.00 |
16 Mar 2024 | 2.35 | -0.150 | -5.92% | 2.51 | 2.53 | 2.33 | 0.00 |
15 Mar 2024 | 2.50 | -0.100 | -3.69% | 2.05 | 2.54 | 1.97 | 0.00 |
14 Mar 2024 | 2.60 | -0.080 | -3.05% | 2.68 | 2.68 | 2.49 | 0.00 |
13 Mar 2024 | 2.68 | 0.020 | 0.83% | 2.66 | 2.73 | 2.64 | 0.00 |
12 Mar 2024 | 2.66 | -0.060 | -2.37% | 2.73 | 2.74 | 2.58 | 0.00 |
11 Mar 2024 | 2.72 | 0.120 | 4.75% | 2.05 | 2.74 | 1.97 | 0.00 |
10 Mar 2024 | 2.60 | -0.020 | -0.82% | 2.62 | 2.65 | 2.55 | 0.00 |
09 Mar 2024 | 2.62 | 0.020 | 0.63% | 2.60 | 2.64 | 2.60 | 0.00 |
08 Mar 2024 | 2.60 | 0.020 | 0.76% | 2.59 | 2.68 | 2.56 | 0.00 |
07 Mar 2024 | 2.58 | 0.030 | 1.33% | 2.56 | 2.64 | 2.50 | 0.00 |
06 Mar 2024 | 2.55 | 0.180 | 7.48% | 2.38 | 2.61 | 2.35 | 0.00 |
05 Mar 2024 | 2.37 | -0.060 | -2.32% | 2.43 | 2.56 | 2.17 | 0.00 |
04 Mar 2024 | 2.43 | 0.100 | 4.26% | 2.05 | 2.44 | 1.97 | 0.00 |
03 Mar 2024 | 2.33 | 0.040 | 1.79% | 2.29 | 2.34 | 2.26 | 0.00 |
02 Mar 2024 | 2.29 | -0.010 | -0.32% | 2.30 | 2.31 | 2.28 | 0.00 |
01 Mar 2024 | 2.30 | 0.050 | 2.31% | 2.24 | 2.31 | 2.24 | 0.00 |
29 Feb 2024 | 2.24 | -0.010 | -0.41% | 2.27 | 2.36 | 2.21 | 0.00 |
28 Feb 2024 | 2.25 | 0.090 | 3.94% | 2.17 | 2.33 | 2.16 | 0.00 |
27 Feb 2024 | 2.17 | 0.040 | 2.04% | 2.13 | 2.20 | 2.12 | 0.00 |
26 Feb 2024 | 2.13 | 0.040 | 2.03% | 2.05 | 2.14 | 1.97 | 0.00 |
25 Feb 2024 | 2.08 | 0.080 | 4.11% | 2.00 | 2.08 | 2.00 | 0.00 |
24 Feb 2024 | 2.00 | 0.040 | 2.26% | 1.95 | 2.01 | 1.94 | 0.00 |
23 Feb 2024 | 1.96 | -0.030 | -1.54% | 1.99 | 2.00 | 1.94 | 0.00 |
22 Feb 2024 | 1.99 | -0.050 | -2.24% | 2.02 | 2.03 | 1.96 | 0.00 |
21 Feb 2024 | 2.03 | -0.030 | -1.23% | 2.05 | 2.06 | 1.97 | 0.00 |
20 Feb 2024 | 2.06 | 0.050 | 2.32% | 2.01 | 2.07 | 1.96 | 0.00 |