Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HBDUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 May 2024 | 1.00 | 0.010 | 1.24% | 0.991639 | 1.01 | 0.979886 | 9,567.00 |
| 24 May 2024 | 0.992242 | 0.006033 | 0.61% | 0.986944 | 1.01 | 0.967695 | 5,903.00 |
| 23 May 2024 | 0.98621 | -0.005578 | -0.56% | 0.991628 | 1.01 | 0.973761 | 4,089.00 |
| 22 May 2024 | 0.991788 | -0.008138 | -0.81% | 0.99937 | 1.01 | 0.981267 | 7,043.00 |
| 21 May 2024 | 0.999926 | -0.032229 | -3.12% | 1.02 | 1.02 | 0.982755 | 6,724.00 |
| 20 May 2024 | 1.03 | 0.050 | 5.37% | 0.998283 | 1.03 | 0.979834 | 83,851.00 |
| 19 May 2024 | 0.979519 | -0.012909 | -1.30% | 0.991391 | 1.03 | 0.979139 | 9,016.00 |
| 18 May 2024 | 0.992428 | -0.007161 | -0.72% | 0.999909 | 1.01 | 0.987309 | 4,439.00 |
| 17 May 2024 | 0.999589 | -0.017364 | -1.71% | 1.02 | 1.02 | 0.979932 | 7,555.00 |
| 16 May 2024 | 1.02 | 0.010 | 1.19% | 1.00 | 1.02 | 0.982419 | 9,162.00 |
| 15 May 2024 | 1.00 | 0.00 | 0.44% | 1.00 | 1.03 | 0.98734 | 50,112.00 |
| 14 May 2024 | 1.00 | 0.00 | 0.26% | 0.998283 | 1.02 | 0.983081 | 51,924.00 |
| 13 May 2024 | 0.997917 | -0.000439 | -0.04% | 0.990871 | 1.01 | 0.971211 | 102,884.00 |
| 12 May 2024 | 0.998357 | 0.012378 | 1.26% | 0.986993 | 1.00 | 0.976469 | 14,977.00 |
| 11 May 2024 | 0.985978 | -0.010235 | -1.03% | 0.994573 | 1.01 | 0.957728 | 42,832.00 |
| 10 May 2024 | 0.996213 | -0.002725 | -0.27% | 0.997135 | 1.02 | 0.976404 | 99,684.00 |
| 09 May 2024 | 0.998938 | 0.003857 | 0.39% | 0.991236 | 1.03 | 0.977781 | 13,734.00 |
| 08 May 2024 | 0.99508 | -0.013961 | -1.38% | 1.00 | 1.02 | 0.980747 | 44,238.00 |
| 07 May 2024 | 1.01 | 0.010 | 1.27% | 0.996135 | 1.01 | 0.980947 | 24,730.00 |
| 06 May 2024 | 0.996421 | -0.004632 | -0.46% | 0.990871 | 1.02 | 0.971211 | 111,743.00 |
| 05 May 2024 | 1.00 | 0.00 | -0.25% | 1.01 | 1.05 | 0.975096 | 166,482.00 |
| 04 May 2024 | 1.00 | 0.020 | 2.09% | 0.98233 | 1.06 | 0.976091 | 139,980.00 |
| 03 May 2024 | 0.983005 | 0.002238 | 0.23% | 0.990871 | 1.01 | 0.971211 | 265,374.00 |
| 02 May 2024 | 0.980767 | -0.018619 | -1.86% | 1.01 | 1.09 | 0.968694 | 840,317.00 |
| 01 May 2024 | 0.999386 | -0.010031 | -0.99% | 1.01 | 1.14 | 0.993017 | 1,691,303.00 |
| 30 Abr 2024 | 1.01 | 0.040 | 3.62% | 0.974162 | 1.19 | 0.956486 | 960,296.00 |
| 29 Abr 2024 | 0.974117 | -0.001116 | -0.11% | 0.970821 | 1.01 | 0.96494 | 108,400.00 |
| 28 Abr 2024 | 0.975233 | -0.01158 | -1.17% | 0.986046 | 1.00 | 0.971573 | 8,319.00 |
| 27 Abr 2024 | 0.986812 | 0.01201 | 1.23% | 0.974057 | 1.01 | 0.967516 | 2,480.00 |
| 26 Abr 2024 | 0.974803 | -0.006003 | -0.61% | 0.980811 | 1.02 | 0.966721 | 3,157.00 |
| 25 Abr 2024 | 0.980805 | -0.007233 | -0.73% | 0.989136 | 1.03 | 0.963071 | 13,833.00 |
| 24 Abr 2024 | 0.988038 | -0.006387 | -0.64% | 0.99483 | 1.02 | 0.963399 | 3,852.00 |
| 23 Abr 2024 | 0.994425 | 0.01007 | 1.02% | 0.983306 | 1.00 | 0.973672 | 9,143.00 |
| 22 Abr 2024 | 0.984355 | 0.01276 | 1.31% | 0.970821 | 1.01 | 0.96494 | 87,987.00 |
| 21 Abr 2024 | 0.971595 | -0.006644 | -0.68% | 0.976235 | 0.995957 | 0.96263 | 2,226.00 |
| 20 Abr 2024 | 0.978239 | -0.00812 | -0.82% | 0.982909 | 1.00 | 0.959773 | 38,383.00 |
| 19 Abr 2024 | 0.986359 | 0.028564 | 2.98% | 0.955827 | 0.998295 | 0.949464 | 125,754.00 |
| 18 Abr 2024 | 0.957795 | -0.001314 | -0.14% | 0.958466 | 1.02 | 0.948861 | 154,859.00 |
| 17 Abr 2024 | 0.959109 | -0.020912 | -2.13% | 0.98192 | 0.989571 | 0.930818 | 62,351.00 |
| 16 Abr 2024 | 0.980021 | 0.020191 | 2.10% | 0.959604 | 0.990568 | 0.923986 | 56,592.00 |
| 15 Abr 2024 | 0.959829 | -0.011915 | -1.23% | 0.952577 | 0.98799 | 0.913787 | 108,395.00 |
| 14 Abr 2024 | 0.971744 | 0.01284 | 1.34% | 0.952577 | 0.979326 | 0.921402 | 57,054.00 |
| 13 Abr 2024 | 0.958904 | -0.017152 | -1.76% | 0.956785 | 0.99628 | 0.902645 | 156,339.00 |
| 12 Abr 2024 | 0.976056 | -0.010536 | -1.07% | 0.980126 | 1.01 | 0.939439 | 62,866.00 |
| 11 Abr 2024 | 0.986592 | -0.019553 | -1.94% | 1.01 | 1.01 | 0.966392 | 26,046.00 |
| 10 Abr 2024 | 1.01 | 0.010 | 1.50% | 1.00 | 1.01 | 0.981209 | 41,339.00 |
| 09 Abr 2024 | 0.991315 | -0.008316 | -0.83% | 0.998192 | 1.01 | 0.975822 | 12,771.00 |
| 08 Abr 2024 | 0.999631 | -0.002311 | -0.23% | 0.984234 | 1.02 | 0.960088 | 108,375.00 |
| 07 Abr 2024 | 1.00 | 0.020 | 2.33% | 0.978451 | 1.01 | 0.978435 | 8,668.00 |
| 06 Abr 2024 | 0.97917 | -0.002629 | -0.27% | 0.978654 | 1.01 | 0.954701 | 12,898.00 |
| 05 Abr 2024 | 0.981798 | -0.006695 | -0.68% | 0.989485 | 1.01 | 0.954596 | 31,062.00 |
| 04 Abr 2024 | 0.988493 | 0.003663 | 0.37% | 0.983797 | 0.994489 | 0.959786 | 28,665.00 |
| 03 Abr 2024 | 0.984831 | 0.005394 | 0.55% | 0.972636 | 1.00 | 0.955128 | 117,615.00 |
| 02 Abr 2024 | 0.979437 | 0.000512 | 0.05% | 0.975946 | 1.03 | 0.952318 | 447,095.00 |
| 01 Abr 2024 | 0.978925 | -0.025975 | -2.58% | 0.984234 | 1.01 | 0.960088 | 109,439.00 |
| 31 Mar 2024 | 1.00 | 0.020 | 2.02% | 0.986009 | 1.02 | 0.985849 | 12,089.00 |
| 30 Mar 2024 | 0.985045 | -0.006116 | -0.62% | 0.990529 | 1.00 | 0.975832 | 8,304.00 |
| 29 Mar 2024 | 0.991161 | 0.018904 | 1.94% | 0.984394 | 1.02 | 0.972527 | 25,240.00 |
| 28 Mar 2024 | 0.972257 | -0.02331 | -2.34% | 0.999445 | 1.01 | 0.970807 | 51,949.00 |
| 27 Mar 2024 | 0.995567 | 0.011371 | 1.16% | 0.984234 | 1.01 | 0.95579 | 24,401.00 |
| 26 Mar 2024 | 0.984196 | -0.015072 | -1.51% | 0.997168 | 1.01 | 0.966991 | 47,154.00 |
| 25 Mar 2024 | 0.999268 | 0.000675 | 0.07% | 0.957627 | 1.01 | 0.943829 | 100,774.00 |
| 24 Mar 2024 | 0.998593 | 0.01719 | 1.75% | 0.977235 | 1.00 | 0.956253 | 17,804.00 |
| 23 Mar 2024 | 0.981403 | 0.003855 | 0.39% | 0.98209 | 1.01 | 0.950667 | 27,227.00 |
| 22 Mar 2024 | 0.977548 | -0.004544 | -0.46% | 0.964847 | 0.995818 | 0.940266 | 90,540.00 |
| 21 Mar 2024 | 0.982091 | 0.018312 | 1.90% | 0.965271 | 0.995749 | 0.942425 | 155,689.00 |
| 20 Mar 2024 | 0.963779 | -0.007809 | -0.80% | 0.957627 | 0.992384 | 0.943829 | 163,008.00 |
| 19 Mar 2024 | 0.971589 | 0.004433 | 0.46% | 0.966239 | 1.05 | 0.94438 | 654,538.00 |
| 18 Mar 2024 | 0.967156 | -0.016615 | -1.69% | 0.997884 | 1.19 | 0.946753 | 124,477.00 |
| 17 Mar 2024 | 0.98377 | -0.034379 | -3.38% | 1.04 | 1.09 | 0.950649 | 868,367.00 |
| 16 Mar 2024 | 1.02 | 0.020 | 1.83% | 0.989149 | 1.21 | 0.986987 | 1,625,803.00 |
| 15 Mar 2024 | 0.999881 | 0.014338 | 1.45% | 0.997884 | 1.19 | 0.946753 | 944,306.00 |
| 14 Mar 2024 | 0.985544 | -0.013277 | -1.33% | 0.997884 | 1.05 | 0.966814 | 47,234.00 |
| 13 Mar 2024 | 0.998821 | -0.021817 | -2.14% | 1.02 | 1.06 | 0.99616 | 43,227.00 |
| 12 Mar 2024 | 1.02 | 0.010 | 0.89% | 1.01 | 1.07 | 0.975092 | 32,564.00 |
| 11 Mar 2024 | 1.01 | 0.00 | -0.19% | 0.980182 | 1.05 | 0.965129 | 43,505.00 |
| 10 Mar 2024 | 1.01 | 0.030 | 3.52% | 1.01 | 1.03 | 0.976136 | 11,407.00 |
| 09 Mar 2024 | 0.979089 | 0.000873 | 0.09% | 0.976194 | 0.981476 | 0.972506 | 0.00 |
| 08 Mar 2024 | 0.978216 | -0.025377 | -2.53% | 1.00 | 1.01 | 0.952583 | 10,171.00 |
| 07 Mar 2024 | 1.00 | 0.00 | -0.03% | 1.00 | 1.02 | 0.96304 | 21,576.00 |
| 06 Mar 2024 | 1.00 | 0.010 | 1.42% | 0.980182 | 1.07 | 0.965129 | 115,630.00 |
| 05 Mar 2024 | 0.989797 | -0.018467 | -1.83% | 1.02 | 1.03 | 0.918845 | 68,288.00 |
| 04 Mar 2024 | 1.01 | 0.00 | 0.23% | 0.995698 | 1.03 | 0.973138 | 6,320.00 |
| 03 Mar 2024 | 1.01 | 0.010 | 1.04% | 0.995096 | 1.02 | 0.992414 | 25,009.00 |
| 02 Mar 2024 | 0.995576 | -0.013238 | -1.31% | 1.01 | 1.02 | 0.974801 | 23,466.00 |
| 01 Mar 2024 | 1.01 | 0.010 | 0.90% | 0.995698 | 1.02 | 0.973138 | 27,354.00 |
| 29 Feb 2024 | 0.999767 | 0.02932 | 3.02% | 0.967722 | 1.00 | 0.949738 | 69,754.00 |
| 28 Feb 2024 | 0.970447 | -0.02986 | -2.99% | 1.00 | 1.02 | 0.952009 | 32,502.00 |
| 27 Feb 2024 | 1.00 | 0.010 | 0.86% | 0.994178 | 1.03 | 0.981477 | 7,549.00 |
| 26 Feb 2024 | 0.991797 | 0.00154 | 0.16% | 0.995972 | 1.04 | 0.968073 | 104,029.00 |
| 25 Feb 2024 | 0.990257 | -0.024905 | -2.45% | 1.02 | 1.02 | 0.988431 | 6,776.00 |
| 24 Feb 2024 | 1.02 | 0.040 | 3.88% | 0.974911 | 1.02 | 0.973754 | 5,821.00 |
