Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
INVUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 43.64 | -0.940 | -2.11% | 44.19 | 45.12 | 40.80 | 4,582.00 |
| 30 Abr 2024 | 44.58 | -2.90 | -6.11% | 47.48 | 48.77 | 44.00 | 4,295.00 |
| 29 Abr 2024 | 47.48 | 1.18 | 2.55% | 48.71 | 49.70 | 45.61 | 7,083.00 |
| 28 Abr 2024 | 46.30 | -2.25 | -4.63% | 48.54 | 49.77 | 46.08 | 3,613.00 |
| 27 Abr 2024 | 48.55 | 1.86 | 3.98% | 46.63 | 49.77 | 45.49 | 4,809.00 |
| 26 Abr 2024 | 46.69 | -0.290 | -0.62% | 46.96 | 47.56 | 46.00 | 1,938.00 |
| 25 Abr 2024 | 46.98 | -1.73 | -3.55% | 48.08 | 48.39 | 46.46 | 2,627.00 |
| 24 Abr 2024 | 48.71 | 0.00 | 0.00% | 48.71 | 49.00 | 47.52 | 2,218.00 |
| 23 Abr 2024 | 48.71 | -2.71 | -5.27% | 51.12 | 51.50 | 48.10 | 4,778.00 |
| 22 Abr 2024 | 51.42 | 1.09 | 2.17% | 50.80 | 51.84 | 48.70 | 1,265.00 |
| 21 Abr 2024 | 50.33 | -1.68 | -3.23% | 52.44 | 52.55 | 49.04 | 2,053.00 |
| 20 Abr 2024 | 52.01 | 5.16 | 11.01% | 46.87 | 55.00 | 45.83 | 10,807.00 |
| 19 Abr 2024 | 46.85 | -0.150 | -0.32% | 47.00 | 48.00 | 43.95 | 5,105.00 |
| 18 Abr 2024 | 47.00 | -1.57 | -3.23% | 48.90 | 49.20 | 45.65 | 2,711.00 |
| 17 Abr 2024 | 48.57 | -0.480 | -0.98% | 48.54 | 51.00 | 45.32 | 3,194.00 |
| 16 Abr 2024 | 49.05 | -1.95 | -3.82% | 51.14 | 51.79 | 45.77 | 4,861.00 |
| 15 Abr 2024 | 51.00 | 2.90 | 6.03% | 48.41 | 57.50 | 48.01 | 12,879.00 |
| 14 Abr 2024 | 48.10 | -1.49 | -3.00% | 50.00 | 51.99 | 43.75 | 6,841.00 |
| 13 Abr 2024 | 49.59 | -5.74 | -10.37% | 55.80 | 56.69 | 43.60 | 12,057.00 |
| 12 Abr 2024 | 55.33 | -5.27 | -8.70% | 60.60 | 65.79 | 55.05 | 10,954.00 |
| 11 Abr 2024 | 60.60 | -1.36 | -2.19% | 61.95 | 62.78 | 60.05 | 4,628.00 |
| 10 Abr 2024 | 61.96 | 7.24 | 13.23% | 55.01 | 66.50 | 54.09 | 13,375.00 |
| 09 Abr 2024 | 54.72 | -2.38 | -4.17% | 57.80 | 60.15 | 54.66 | 7,224.00 |
| 08 Abr 2024 | 57.10 | -3.85 | -6.32% | 62.62 | 63.57 | 54.01 | 11,428.00 |
| 07 Abr 2024 | 60.95 | 6.82 | 12.60% | 53.63 | 66.49 | 53.12 | 22,785.00 |
| 06 Abr 2024 | 54.13 | 1.22 | 2.31% | 52.90 | 54.16 | 52.51 | 1,397.00 |
| 05 Abr 2024 | 52.91 | -1.49 | -2.74% | 54.38 | 54.57 | 51.33 | 3,142.00 |
| 04 Abr 2024 | 54.40 | 0.880 | 1.64% | 53.58 | 56.54 | 52.50 | 5,181.00 |
| 03 Abr 2024 | 53.52 | -2.54 | -4.53% | 55.70 | 56.83 | 52.71 | 7,101.00 |
| 02 Abr 2024 | 56.06 | -0.240 | -0.43% | 56.43 | 62.00 | 50.56 | 15,156.00 |
| 01 Abr 2024 | 56.30 | -4.41 | -7.26% | 62.33 | 69.00 | 53.98 | 19,781.00 |
| 31 Mar 2024 | 60.71 | 0.080 | 0.13% | 60.45 | 62.13 | 59.31 | 4,231.00 |
| 30 Mar 2024 | 60.63 | -1.37 | -2.21% | 61.50 | 69.00 | 60.05 | 5,306.00 |
| 29 Mar 2024 | 62.00 | 3.33 | 5.68% | 59.18 | 71.20 | 59.11 | 22,485.00 |
| 28 Mar 2024 | 58.67 | 2.59 | 4.62% | 56.03 | 59.08 | 54.75 | 5,415.00 |
| 27 Mar 2024 | 56.08 | -1.92 | -3.31% | 57.98 | 58.70 | 54.00 | 6,861.00 |
| 26 Mar 2024 | 58.00 | -1.23 | -2.08% | 59.52 | 60.45 | 56.00 | 12,153.00 |
| 25 Mar 2024 | 59.23 | -2.98 | -4.79% | 62.05 | 62.47 | 58.12 | 17,906.00 |
| 24 Mar 2024 | 62.21 | 2.52 | 4.22% | 59.77 | 63.85 | 56.32 | 11,665.00 |
| 23 Mar 2024 | 59.69 | -4.31 | -6.73% | 63.42 | 64.12 | 58.02 | 14,269.00 |
| 22 Mar 2024 | 64.00 | 12.06 | 23.22% | 52.26 | 75.78 | 52.25 | 54,282.00 |
| 21 Mar 2024 | 51.94 | -1.59 | -2.97% | 54.24 | 58.39 | 50.00 | 10,850.00 |
| 20 Mar 2024 | 53.53 | 2.39 | 4.67% | 50.72 | 56.31 | 48.26 | 18,625.00 |
| 19 Mar 2024 | 51.14 | -10.36 | -16.85% | 60.32 | 63.63 | 50.50 | 23,379.00 |
| 18 Mar 2024 | 61.50 | -9.11 | -12.90% | 68.43 | 70.48 | 59.00 | 23,425.00 |
| 17 Mar 2024 | 70.61 | -10.39 | -12.83% | 73.13 | 81.50 | 56.00 | 129,235.00 |
| 16 Mar 2024 | 81.00 | 30.98 | 61.94% | 50.12 | 95.00 | 47.50 | 194,863.00 |
| 15 Mar 2024 | 50.02 | 3.21 | 6.86% | 45.07 | 50.43 | 43.41 | 12,543.00 |
| 14 Mar 2024 | 46.81 | -0.190 | -0.40% | 46.98 | 47.45 | 45.02 | 3,350.00 |
| 13 Mar 2024 | 47.00 | -1.90 | -3.89% | 48.79 | 49.46 | 45.05 | 7,955.00 |
| 12 Mar 2024 | 48.90 | -1.50 | -2.98% | 50.01 | 50.84 | 46.63 | 7,092.00 |
| 11 Mar 2024 | 50.40 | -0.470 | -0.92% | 50.79 | 55.38 | 46.03 | 33,583.00 |
| 10 Mar 2024 | 50.87 | 7.47 | 17.21% | 43.60 | 53.74 | 42.66 | 42,813.00 |
| 09 Mar 2024 | 43.40 | 2.70 | 6.63% | 40.58 | 43.92 | 40.47 | 5,624.00 |
| 08 Mar 2024 | 40.70 | -1.27 | -3.03% | 42.45 | 43.13 | 39.62 | 5,285.00 |
| 07 Mar 2024 | 41.97 | -0.370 | -0.87% | 42.37 | 43.61 | 40.72 | 8,143.00 |
| 06 Mar 2024 | 42.34 | 1.87 | 4.62% | 39.75 | 46.47 | 39.61 | 7,383.00 |
| 05 Mar 2024 | 40.47 | -1.53 | -3.64% | 42.57 | 48.00 | 38.95 | 26,192.00 |
| 04 Mar 2024 | 42.00 | 2.66 | 6.76% | 40.10 | 46.43 | 36.37 | 16,223.00 |
| 03 Mar 2024 | 39.34 | -3.17 | -7.46% | 42.36 | 42.50 | 37.55 | 8,959.00 |
| 02 Mar 2024 | 42.51 | -6.39 | -13.07% | 47.67 | 48.05 | 39.50 | 16,791.00 |
| 01 Mar 2024 | 48.90 | 13.74 | 39.08% | 35.16 | 53.00 | 35.16 | 59,992.00 |
| 29 Feb 2024 | 35.16 | 0.160 | 0.46% | 35.02 | 36.85 | 33.79 | 7,494.00 |
| 28 Feb 2024 | 35.00 | -0.160 | -0.46% | 35.34 | 35.48 | 32.49 | 5,983.00 |
| 27 Feb 2024 | 35.16 | 0.990 | 2.90% | 34.13 | 37.00 | 33.51 | 10,256.00 |
| 26 Feb 2024 | 34.17 | 1.36 | 4.15% | 32.94 | 34.94 | 31.42 | 16,441.00 |
| 25 Feb 2024 | 32.81 | 0.790 | 2.47% | 32.02 | 33.99 | 30.87 | 6,356.00 |
| 24 Feb 2024 | 32.02 | -1.77 | -5.24% | 34.20 | 37.00 | 29.82 | 19,130.00 |
| 23 Feb 2024 | 33.79 | 2.30 | 7.30% | 31.50 | 34.50 | 31.02 | 5,529.00 |
| 22 Feb 2024 | 31.49 | -0.490 | -1.53% | 31.89 | 32.41 | 30.31 | 2,914.00 |
| 21 Feb 2024 | 31.98 | 0.150 | 0.47% | 31.75 | 32.75 | 31.23 | 1,566.00 |
| 20 Feb 2024 | 31.83 | -0.960 | -2.93% | 32.79 | 33.07 | 31.00 | 3,080.00 |
| 19 Feb 2024 | 32.79 | 1.78 | 5.74% | 31.03 | 35.03 | 31.03 | 3,182.00 |
| 18 Feb 2024 | 31.01 | -0.250 | -0.80% | 31.26 | 31.41 | 30.27 | 1,790.00 |
| 17 Feb 2024 | 31.26 | 0.010 | 0.03% | 31.25 | 31.48 | 30.69 | 1,770.00 |
| 16 Feb 2024 | 31.25 | -0.140 | -0.45% | 31.39 | 31.87 | 31.03 | 1,718.00 |
| 15 Feb 2024 | 31.39 | -0.290 | -0.92% | 31.68 | 32.06 | 31.06 | 2,670.00 |
| 14 Feb 2024 | 31.68 | -0.120 | -0.38% | 31.90 | 32.05 | 31.20 | 946.00 |
| 13 Feb 2024 | 31.80 | -1.50 | -4.50% | 33.29 | 33.48 | 30.96 | 3,653.00 |
| 12 Feb 2024 | 33.30 | 1.54 | 4.85% | 31.67 | 34.60 | 31.67 | 1,017.00 |
| 11 Feb 2024 | 31.76 | 0.090 | 0.28% | 31.67 | 32.52 | 31.34 | 831.00 |
| 10 Feb 2024 | 31.67 | -0.080 | -0.25% | 31.95 | 32.34 | 30.99 | 1,783.00 |
| 09 Feb 2024 | 31.75 | -0.160 | -0.50% | 31.84 | 32.01 | 30.99 | 2,472.00 |
| 08 Feb 2024 | 31.91 | 0.540 | 1.72% | 31.37 | 32.03 | 31.33 | 1,220.00 |
| 07 Feb 2024 | 31.37 | 0.160 | 0.51% | 31.21 | 31.47 | 30.48 | 498.00 |
| 06 Feb 2024 | 31.21 | -0.520 | -1.64% | 31.73 | 32.52 | 30.58 | 1,686.00 |
| 05 Feb 2024 | 31.73 | -0.430 | -1.34% | 32.13 | 32.48 | 31.59 | 457.00 |
| 04 Feb 2024 | 32.16 | 0.510 | 1.61% | 31.64 | 32.48 | 31.64 | 749.00 |
| 03 Feb 2024 | 31.65 | -0.300 | -0.94% | 31.95 | 32.96 | 31.55 | 1,811.00 |
| 02 Feb 2024 | 31.95 | 0.160 | 0.50% | 31.78 | 32.51 | 31.57 | 1,470.00 |
