IMXUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 May 2024 | 2.26 | 0.050 | 2.26% | 2.21 | 2.31 | 2.19 | 1,532,494.00 |
02 May 2024 | 2.21 | 0.170 | 8.33% | 2.02 | 2.26 | 1.96 | 2,172,129.00 |
01 May 2024 | 2.04 | 0.100 | 5.15% | 1.92 | 2.09 | 1.85 | 2,752,624.00 |
30 Abr 2024 | 1.94 | -0.160 | -7.62% | 2.11 | 2.15 | 1.80 | 4,032,030.00 |
29 Abr 2024 | 2.10 | 0.00 | 0.00% | 2.36 | 2.40 | 1.99 | 1,092,177.00 |
28 Abr 2024 | 2.10 | -0.040 | -1.87% | 2.13 | 2.35 | 2.09 | 664,143.00 |
27 Abr 2024 | 2.14 | 0.090 | 4.39% | 2.09 | 2.18 | 1.97 | 976,822.00 |
26 Abr 2024 | 2.05 | -0.060 | -2.84% | 2.11 | 2.12 | 2.02 | 930,381.00 |
25 Abr 2024 | 2.11 | -0.110 | -4.95% | 2.22 | 2.24 | 2.05 | 2,024,293.00 |
24 Abr 2024 | 2.22 | -0.130 | -5.53% | 2.36 | 3.00 | 2.20 | 794,286.00 |
23 Abr 2024 | 2.35 | -0.040 | -1.67% | 2.39 | 2.46 | 2.33 | 1,008,400.00 |
22 Abr 2024 | 2.39 | 0.210 | 9.63% | 2.18 | 2.44 | 2.17 | 958,832.00 |
21 Abr 2024 | 2.18 | -0.020 | -0.91% | 2.19 | 2.25 | 2.12 | 882,402.00 |
20 Abr 2024 | 2.20 | 0.150 | 7.32% | 2.04 | 2.21 | 1.80 | 1,446,514.00 |
19 Abr 2024 | 2.05 | 0.030 | 1.49% | 2.01 | 2.13 | 1.87 | 1,833,421.00 |
18 Abr 2024 | 2.02 | 0.150 | 8.02% | 1.89 | 2.05 | 1.81 | 1,203,818.00 |
17 Abr 2024 | 1.87 | -0.030 | -1.58% | 1.89 | 2.06 | 1.78 | 1,242,815.00 |
16 Abr 2024 | 1.90 | -0.050 | -2.56% | 2.00 | 2.23 | 1.79 | 1,773,561.00 |
15 Abr 2024 | 1.95 | -0.230 | -10.55% | 2.18 | 2.35 | 1.94 | 5,885,322.00 |
14 Abr 2024 | 2.18 | 0.110 | 5.31% | 2.06 | 2.20 | 1.95 | 2,309,409.00 |
13 Abr 2024 | 2.07 | -0.150 | -6.76% | 2.22 | 100.00 | 1.70 | 3,654,232.00 |
12 Abr 2024 | 2.22 | -0.340 | -13.28% | 2.58 | 2.63 | 1.93 | 3,005,703.00 |
11 Abr 2024 | 2.56 | -0.060 | -2.29% | 2.62 | 2.73 | 2.50 | 812,160.00 |
10 Abr 2024 | 2.62 | -0.030 | -1.13% | 2.84 | 2.84 | 2.52 | 836,342.00 |
09 Abr 2024 | 2.65 | -0.190 | -6.69% | 2.85 | 2.87 | 2.54 | 927,013.00 |
08 Abr 2024 | 2.84 | 0.120 | 4.41% | 2.71 | 2.92 | 2.64 | 1,076,937.00 |
07 Abr 2024 | 2.72 | 0.010 | 0.37% | 2.70 | 2.81 | 2.66 | 778,344.00 |
06 Abr 2024 | 2.71 | 0.040 | 1.50% | 2.65 | 2.73 | 2.64 | 428,366.00 |
05 Abr 2024 | 2.67 | -0.120 | -4.30% | 2.79 | 2.80 | 2.58 | 1,064,709.00 |
04 Abr 2024 | 2.79 | 0.040 | 1.45% | 2.68 | 2.89 | 2.67 | 1,165,919.00 |
03 Abr 2024 | 2.75 | 0.090 | 3.38% | 2.65 | 3.03 | 2.57 | 1,431,346.00 |
02 Abr 2024 | 2.66 | -0.240 | -8.28% | 2.88 | 2.93 | 2.62 | 2,117,313.00 |
01 Abr 2024 | 2.90 | -0.150 | -4.92% | 3.04 | 3.25 | 2.79 | 1,873,968.00 |
31 Mar 2024 | 3.05 | -0.040 | -1.29% | 3.07 | 3.13 | 2.97 | 1,818,183.00 |
30 Mar 2024 | 3.09 | -0.030 | -0.96% | 3.09 | 3.23 | 2.75 | 2,757,609.00 |
29 Mar 2024 | 3.12 | 0.180 | 6.12% | 2.93 | 3.14 | 2.89 | 2,633,059.00 |
28 Mar 2024 | 2.94 | 0.00 | 0.00% | 2.95 | 3.14 | 2.89 | 2,091,204.00 |
27 Mar 2024 | 2.94 | -0.060 | -2.00% | 3.00 | 3.06 | 2.86 | 3,480,880.00 |
26 Mar 2024 | 3.00 | -0.080 | -2.60% | 3.09 | 3.20 | 2.96 | 2,007,814.00 |
25 Mar 2024 | 3.08 | 0.120 | 4.05% | 2.97 | 3.19 | 2.88 | 2,797,568.00 |
24 Mar 2024 | 2.96 | 0.010 | 0.34% | 2.94 | 3.59 | 2.70 | 960,272.00 |
23 Mar 2024 | 2.95 | 0.190 | 6.88% | 2.73 | 3.01 | 2.73 | 1,810,560.00 |
22 Mar 2024 | 2.76 | -0.090 | -3.16% | 2.84 | 2.91 | 2.66 | 2,049,697.00 |
21 Mar 2024 | 2.85 | -0.060 | -2.06% | 2.90 | 3.03 | 2.82 | 1,871,439.00 |
20 Mar 2024 | 2.91 | 0.320 | 12.36% | 2.59 | 2.96 | 2.48 | 2,369,122.00 |
19 Mar 2024 | 2.59 | -0.240 | -8.48% | 2.85 | 2.87 | 2.52 | 4,452,353.00 |
18 Mar 2024 | 2.83 | -0.140 | -4.71% | 2.95 | 2.98 | 2.75 | 1,220,134.00 |
17 Mar 2024 | 2.97 | 0.120 | 4.21% | 2.87 | 3.02 | 2.71 | 2,326,409.00 |
16 Mar 2024 | 2.85 | -0.220 | -7.17% | 3.06 | 3.12 | 2.78 | 2,860,728.00 |
15 Mar 2024 | 3.07 | -0.400 | -11.53% | 3.32 | 3.32 | 2.89 | 5,926,789.00 |
14 Mar 2024 | 3.47 | 0.00 | 0.00% | 3.47 | 3.47 | 3.13 | 2,243,940.00 |
13 Mar 2024 | 3.47 | -0.130 | -3.61% | 3.59 | 3.80 | 3.35 | 2,610,019.00 |
12 Mar 2024 | 3.60 | -0.040 | -1.10% | 3.65 | 3.76 | 3.32 | 4,929,761.00 |
11 Mar 2024 | 3.64 | 0.220 | 6.43% | 3.42 | 3.65 | 3.25 | 8,771,019.00 |
10 Mar 2024 | 3.42 | -0.110 | -3.12% | 3.53 | 3.63 | 3.28 | 2,900,845.00 |
09 Mar 2024 | 3.53 | 0.100 | 2.92% | 3.38 | 3.63 | 3.33 | 5,691,416.00 |
08 Mar 2024 | 3.43 | 0.070 | 2.08% | 3.36 | 3.85 | 3.22 | 3,990,019.00 |
07 Mar 2024 | 3.36 | 0.220 | 7.01% | 3.15 | 3.60 | 3.15 | 4,111,436.00 |
06 Mar 2024 | 3.14 | 0.210 | 7.17% | 2.91 | 3.20 | 2.83 | 3,854,182.00 |
05 Mar 2024 | 2.93 | -0.210 | -6.69% | 3.13 | 3.21 | 2.45 | 6,342,557.00 |
04 Mar 2024 | 3.14 | -0.170 | -5.14% | 3.31 | 3.62 | 3.00 | 5,979,803.00 |
03 Mar 2024 | 3.31 | 0.080 | 2.48% | 3.27 | 3.40 | 3.09 | 2,685,063.00 |
02 Mar 2024 | 3.23 | 0.010 | 0.31% | 3.20 | 3.39 | 3.13 | 1,931,858.00 |
01 Mar 2024 | 3.22 | 0.020 | 0.63% | 3.20 | 3.30 | 3.13 | 2,443,495.00 |
29 Feb 2024 | 3.20 | -0.150 | -4.48% | 3.34 | 3.42 | 3.13 | 3,092,188.00 |
28 Feb 2024 | 3.35 | 0.010 | 0.30% | 3.36 | 3.48 | 3.09 | 3,978,008.00 |
27 Feb 2024 | 3.34 | 0.020 | 0.60% | 3.31 | 3.64 | 3.22 | 3,492,064.00 |
26 Feb 2024 | 3.32 | 0.120 | 3.75% | 3.20 | 3.39 | 3.13 | 2,486,729.00 |
25 Feb 2024 | 3.20 | 0.120 | 3.90% | 3.07 | 3.22 | 3.02 | 1,476,491.00 |
24 Feb 2024 | 3.08 | 0.030 | 0.98% | 3.04 | 3.24 | 2.96 | 2,411,440.00 |
23 Feb 2024 | 3.05 | -0.190 | -5.86% | 3.24 | 3.41 | 3.01 | 3,259,428.00 |
22 Feb 2024 | 3.24 | -0.110 | -3.28% | 3.34 | 3.56 | 3.23 | 2,522,192.00 |
21 Feb 2024 | 3.35 | -0.190 | -5.37% | 3.55 | 3.61 | 3.17 | 2,338,737.00 |
20 Feb 2024 | 3.54 | 0.270 | 8.26% | 3.27 | 3.64 | 3.20 | 4,412,064.00 |
19 Feb 2024 | 3.27 | -0.080 | -2.39% | 3.35 | 3.67 | 3.26 | 4,592,516.00 |
18 Feb 2024 | 3.35 | 0.170 | 5.35% | 3.20 | 3.50 | 3.06 | 3,063,192.00 |
17 Feb 2024 | 3.18 | 0.020 | 0.63% | 3.15 | 3.21 | 2.69 | 2,443,032.00 |
16 Feb 2024 | 3.16 | -0.040 | -1.25% | 3.19 | 3.27 | 3.06 | 2,815,429.00 |
15 Feb 2024 | 3.20 | -0.080 | -2.44% | 3.29 | 3.37 | 3.12 | 3,327,537.00 |
14 Feb 2024 | 3.28 | 0.320 | 10.81% | 2.96 | 3.38 | 2.89 | 4,384,219.00 |
13 Feb 2024 | 2.96 | 0.020 | 0.68% | 2.95 | 3.37 | 2.82 | 4,094,384.00 |
12 Feb 2024 | 2.94 | 0.180 | 6.52% | 2.76 | 3.15 | 2.76 | 7,332,648.00 |
11 Feb 2024 | 2.76 | -0.010 | -0.36% | 2.75 | 2.81 | 2.68 | 4,281,556.00 |
10 Feb 2024 | 2.77 | 0.290 | 11.69% | 2.48 | 2.88 | 2.46 | 7,924,864.00 |
09 Feb 2024 | 2.48 | 0.210 | 9.25% | 2.30 | 2.49 | 2.22 | 3,490,351.00 |
08 Feb 2024 | 2.27 | -0.060 | -2.58% | 2.33 | 2.48 | 2.16 | 1,312,738.00 |
07 Feb 2024 | 2.33 | 0.130 | 5.91% | 2.20 | 2.50 | 2.15 | 2,116,250.00 |
06 Feb 2024 | 2.20 | -0.080 | -3.51% | 2.31 | 2.41 | 2.20 | 2,264,561.00 |
05 Feb 2024 | 2.28 | 0.180 | 8.57% | 2.11 | 2.29 | 2.11 | 2,418,023.00 |
04 Feb 2024 | 2.10 | -0.020 | -0.94% | 2.12 | 2.19 | 2.10 | 877,091.00 |
03 Feb 2024 | 2.12 | -0.070 | -3.20% | 2.18 | 2.24 | 2.11 | 1,043,928.00 |