Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
JCRUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 May 2024 | 34.62 | 0.330 | 0.96% | 34.27 | 34.77 | 34.26 | 0.00 |
| 24 May 2024 | 34.29 | 0.350 | 1.03% | 33.96 | 34.60 | 33.32 | 0.00 |
| 23 May 2024 | 33.94 | -0.620 | -1.79% | 34.55 | 35.01 | 33.26 | 0.00 |
| 22 May 2024 | 34.56 | -0.530 | -1.51% | 35.07 | 35.30 | 34.49 | 0.00 |
| 21 May 2024 | 35.09 | -0.600 | -1.69% | 35.72 | 35.92 | 34.61 | 0.00 |
| 20 May 2024 | 35.69 | 2.58 | 7.78% | 31.45 | 35.75 | 30.56 | 0.00 |
| 19 May 2024 | 33.11 | -0.390 | -1.17% | 33.47 | 33.83 | 32.98 | 0.00 |
| 18 May 2024 | 33.51 | 0.030 | 0.09% | 33.49 | 33.69 | 33.33 | 0.00 |
| 17 May 2024 | 33.48 | 0.840 | 2.57% | 32.65 | 33.73 | 32.58 | 0.00 |
| 16 May 2024 | 32.64 | -0.530 | -1.60% | 33.13 | 33.35 | 32.30 | 0.00 |
| 15 May 2024 | 33.17 | 2.38 | 7.74% | 30.77 | 33.21 | 30.66 | 0.00 |
| 14 May 2024 | 30.78 | -0.660 | -2.09% | 31.45 | 31.54 | 30.56 | 0.00 |
| 13 May 2024 | 31.44 | 0.700 | 2.29% | 29.56 | 31.72 | 29.41 | 0.00 |
| 12 May 2024 | 30.74 | 0.340 | 1.13% | 30.43 | 30.90 | 30.31 | 0.00 |
| 11 May 2024 | 30.39 | -0.070 | -0.23% | 30.42 | 30.72 | 30.25 | 0.00 |
| 10 May 2024 | 30.47 | -1.05 | -3.32% | 31.46 | 31.73 | 30.12 | 0.00 |
| 09 May 2024 | 31.51 | 0.930 | 3.05% | 30.59 | 31.69 | 30.33 | 0.00 |
| 08 May 2024 | 30.58 | -0.660 | -2.11% | 31.17 | 31.50 | 30.44 | 0.00 |
| 07 May 2024 | 31.24 | -0.350 | -1.12% | 31.58 | 32.19 | 31.13 | 0.00 |
| 06 May 2024 | 31.59 | -0.410 | -1.28% | 29.56 | 32.64 | 29.41 | 0.00 |
| 05 May 2024 | 32.00 | 0.060 | 0.20% | 31.95 | 32.28 | 31.48 | 0.00 |
| 04 May 2024 | 31.94 | 0.470 | 1.51% | 31.44 | 32.22 | 31.29 | 0.00 |
| 03 May 2024 | 31.47 | 1.89 | 6.39% | 29.56 | 31.67 | 29.41 | 0.00 |
| 02 May 2024 | 29.58 | 0.350 | 1.21% | 29.12 | 29.80 | 28.45 | 0.00 |
| 01 May 2024 | 29.22 | -1.20 | -3.95% | 30.31 | 30.34 | 28.26 | 0.00 |
| 30 Abr 2024 | 30.42 | -1.49 | -4.68% | 31.92 | 32.34 | 29.55 | 0.00 |
| 29 Abr 2024 | 31.92 | 0.420 | 1.33% | 32.47 | 32.82 | 30.91 | 0.00 |
| 28 Abr 2024 | 31.50 | -0.230 | -0.73% | 31.71 | 32.14 | 31.38 | 0.00 |
| 27 Abr 2024 | 31.73 | -0.170 | -0.53% | 31.87 | 31.95 | 31.25 | 0.00 |
| 26 Abr 2024 | 31.90 | -0.340 | -1.07% | 32.24 | 32.39 | 31.68 | 0.00 |
| 25 Abr 2024 | 32.24 | 0.140 | 0.44% | 32.14 | 32.63 | 31.40 | 0.00 |
| 24 Abr 2024 | 32.10 | -1.09 | -3.29% | 33.21 | 33.54 | 31.78 | 0.00 |
| 23 Abr 2024 | 33.19 | -0.240 | -0.73% | 33.40 | 33.60 | 32.93 | 0.00 |
| 22 Abr 2024 | 33.44 | 0.940 | 2.90% | 32.47 | 33.62 | 32.34 | 0.00 |
| 21 Abr 2024 | 32.49 | 0.040 | 0.12% | 32.39 | 32.84 | 32.14 | 0.00 |
| 20 Abr 2024 | 32.46 | 0.430 | 1.35% | 31.91 | 32.72 | 31.63 | 0.00 |
| 19 Abr 2024 | 32.02 | 0.270 | 0.84% | 31.69 | 32.75 | 29.80 | 0.00 |
| 18 Abr 2024 | 31.76 | 1.10 | 3.57% | 30.64 | 32.07 | 30.42 | 0.00 |
| 17 Abr 2024 | 30.66 | -1.20 | -3.76% | 31.92 | 32.23 | 29.93 | 0.00 |
| 16 Abr 2024 | 31.86 | 0.140 | 0.44% | 31.71 | 32.14 | 30.86 | 0.00 |
| 15 Abr 2024 | 31.72 | -1.18 | -3.58% | 32.16 | 33.42 | 31.08 | 0.00 |
| 14 Abr 2024 | 32.90 | 0.650 | 2.03% | 32.16 | 32.92 | 31.08 | 0.00 |
| 13 Abr 2024 | 32.24 | -1.32 | -3.94% | 33.55 | 33.97 | 30.80 | 0.00 |
| 12 Abr 2024 | 33.56 | -1.47 | -4.20% | 35.00 | 35.60 | 33.01 | 0.00 |
| 11 Abr 2024 | 35.04 | -0.240 | -0.69% | 35.28 | 35.63 | 34.78 | 0.00 |
| 10 Abr 2024 | 35.28 | 0.690 | 1.99% | 34.56 | 35.54 | 33.77 | 0.00 |
| 09 Abr 2024 | 34.59 | -1.27 | -3.53% | 35.80 | 35.87 | 34.14 | 0.00 |
| 08 Abr 2024 | 35.85 | 1.14 | 3.28% | 34.26 | 36.34 | 33.94 | 0.00 |
| 07 Abr 2024 | 34.72 | 0.240 | 0.69% | 34.45 | 35.13 | 34.45 | 0.00 |
| 06 Abr 2024 | 34.48 | 0.480 | 1.42% | 33.89 | 34.80 | 33.75 | 0.00 |
| 05 Abr 2024 | 34.00 | -0.230 | -0.68% | 34.26 | 34.36 | 33.01 | 0.00 |
| 04 Abr 2024 | 34.23 | 1.16 | 3.50% | 33.04 | 34.65 | 32.56 | 0.00 |
| 03 Abr 2024 | 33.07 | 0.340 | 1.02% | 32.75 | 33.47 | 32.30 | 0.00 |
| 02 Abr 2024 | 32.74 | -2.20 | -6.30% | 34.83 | 34.83 | 32.29 | 0.00 |
| 01 Abr 2024 | 34.94 | -0.700 | -1.96% | 35.00 | 35.85 | 34.11 | 0.00 |
| 31 Mar 2024 | 35.63 | 0.800 | 2.31% | 34.87 | 35.66 | 34.86 | 0.00 |
| 30 Mar 2024 | 34.83 | -0.120 | -0.34% | 34.93 | 35.17 | 34.80 | 0.00 |
| 29 Mar 2024 | 34.95 | -0.430 | -1.22% | 35.38 | 35.46 | 34.55 | 0.00 |
| 28 Mar 2024 | 35.38 | 0.760 | 2.21% | 34.75 | 35.80 | 34.48 | 0.00 |
| 27 Mar 2024 | 34.62 | -0.380 | -1.10% | 35.00 | 35.85 | 34.19 | 0.00 |
| 26 Mar 2024 | 35.00 | 0.040 | 0.10% | 34.89 | 35.78 | 34.71 | 0.00 |
| 25 Mar 2024 | 34.96 | 1.30 | 3.85% | 31.07 | 35.60 | 30.43 | 0.00 |
| 24 Mar 2024 | 33.67 | 1.49 | 4.63% | 32.04 | 33.79 | 31.92 | 0.00 |
| 23 Mar 2024 | 32.18 | 0.460 | 1.45% | 31.87 | 32.94 | 31.52 | 0.00 |
| 22 Mar 2024 | 31.72 | -1.02 | -3.11% | 32.75 | 33.32 | 31.16 | 0.00 |
| 21 Mar 2024 | 32.74 | -1.18 | -3.47% | 33.96 | 34.10 | 32.32 | 0.00 |
| 20 Mar 2024 | 33.91 | 2.81 | 9.04% | 31.07 | 34.05 | 30.43 | 0.00 |
| 19 Mar 2024 | 31.10 | -2.79 | -8.22% | 33.86 | 34.06 | 30.77 | 0.00 |
| 18 Mar 2024 | 33.89 | -0.290 | -0.86% | 36.53 | 36.89 | 33.02 | 0.00 |
| 17 Mar 2024 | 34.18 | 1.57 | 4.82% | 32.82 | 34.41 | 32.29 | 0.00 |
| 16 Mar 2024 | 32.61 | -2.20 | -6.33% | 34.78 | 35.00 | 32.51 | 0.00 |
| 15 Mar 2024 | 34.81 | -0.920 | -2.57% | 36.53 | 36.89 | 33.02 | 0.00 |
| 14 Mar 2024 | 35.73 | -0.830 | -2.26% | 36.53 | 36.89 | 34.31 | 0.00 |
| 13 Mar 2024 | 36.56 | 0.820 | 2.30% | 35.70 | 36.85 | 35.67 | 0.00 |
| 12 Mar 2024 | 35.74 | -0.340 | -0.95% | 36.16 | 36.49 | 34.62 | 0.00 |
| 11 Mar 2024 | 36.08 | 1.56 | 4.51% | 31.87 | 36.45 | 31.73 | 0.00 |
| 10 Mar 2024 | 34.52 | 0.260 | 0.77% | 34.24 | 35.00 | 34.14 | 0.00 |
| 09 Mar 2024 | 34.26 | 0.100 | 0.30% | 34.16 | 34.34 | 34.03 | 0.00 |
| 08 Mar 2024 | 34.16 | 0.610 | 1.83% | 33.49 | 35.02 | 33.24 | 0.00 |
| 07 Mar 2024 | 33.54 | 0.500 | 1.51% | 32.99 | 34.03 | 32.87 | 0.00 |
| 06 Mar 2024 | 33.04 | 0.870 | 2.69% | 31.87 | 33.80 | 31.42 | 0.00 |
| 05 Mar 2024 | 32.18 | -1.72 | -5.09% | 34.15 | 34.53 | 30.35 | 0.00 |
| 04 Mar 2024 | 33.90 | 2.41 | 7.65% | 30.60 | 34.24 | 30.41 | 0.00 |
| 03 Mar 2024 | 31.49 | 0.480 | 1.55% | 31.00 | 31.63 | 30.74 | 0.00 |
| 02 Mar 2024 | 31.01 | -0.260 | -0.82% | 31.24 | 31.24 | 30.82 | 0.00 |
| 01 Mar 2024 | 31.27 | 0.550 | 1.78% | 30.60 | 31.58 | 30.41 | 0.00 |
| 29 Feb 2024 | 30.72 | -0.520 | -1.66% | 31.16 | 31.83 | 30.26 | 0.00 |
| 28 Feb 2024 | 31.24 | 2.75 | 9.63% | 28.52 | 32.00 | 28.37 | 0.00 |
| 27 Feb 2024 | 28.50 | 1.24 | 4.54% | 27.31 | 28.80 | 27.26 | 0.00 |
| 26 Feb 2024 | 27.26 | 1.38 | 5.33% | 25.97 | 27.48 | 25.48 | 0.00 |
| 25 Feb 2024 | 25.88 | 0.100 | 0.40% | 25.78 | 25.98 | 25.64 | 0.00 |
| 24 Feb 2024 | 25.78 | 0.340 | 1.35% | 25.38 | 25.85 | 25.29 | 0.00 |
