Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
JUVUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 2.47 | 0.050 | 2.21% | 2.42 | 2.51 | 2.41 | 1,231.00 |
| 16 May 2024 | 2.41 | -0.030 | -1.17% | 2.44 | 2.48 | 2.31 | 3,089.00 |
| 15 May 2024 | 2.44 | 0.120 | 5.33% | 2.32 | 2.45 | 2.26 | 2,495.00 |
| 14 May 2024 | 2.32 | -0.010 | -0.37% | 2.33 | 2.34 | 2.25 | 1,349.00 |
| 13 May 2024 | 2.33 | -0.050 | -2.31% | 2.55 | 2.59 | 2.32 | 2,422.00 |
| 12 May 2024 | 2.38 | -0.030 | -1.24% | 2.42 | 2.44 | 2.36 | 96.00 |
| 11 May 2024 | 2.41 | 0.00 | -0.18% | 2.41 | 2.48 | 2.38 | 1,498.00 |
| 10 May 2024 | 2.42 | -0.110 | -4.29% | 2.52 | 2.52 | 2.34 | 1,107.00 |
| 09 May 2024 | 2.53 | 0.130 | 5.47% | 2.40 | 2.54 | 2.37 | 533.00 |
| 08 May 2024 | 2.39 | -0.070 | -2.95% | 2.46 | 2.48 | 2.35 | 5,215.00 |
| 07 May 2024 | 2.47 | -0.010 | -0.33% | 2.47 | 2.53 | 2.42 | 338.00 |
| 06 May 2024 | 2.48 | -0.130 | -4.90% | 2.55 | 10.62 | 2.48 | 4,891.00 |
| 05 May 2024 | 2.60 | 0.030 | 1.14% | 2.57 | 2.63 | 2.53 | 2,846.00 |
| 04 May 2024 | 2.57 | -0.040 | -1.45% | 2.61 | 2.64 | 2.55 | 4,756.00 |
| 03 May 2024 | 2.61 | 0.060 | 2.23% | 2.55 | 2.65 | 2.49 | 1,493.00 |
| 02 May 2024 | 2.55 | 0.090 | 3.52% | 2.46 | 2.57 | 2.37 | 622.00 |
| 01 May 2024 | 2.47 | 0.050 | 2.25% | 2.41 | 2.54 | 2.28 | 1,960.00 |
| 30 Abr 2024 | 2.41 | -0.170 | -6.71% | 2.59 | 2.63 | 2.34 | 4,094.00 |
| 29 Abr 2024 | 2.59 | 0.060 | 2.18% | 2.71 | 10.21 | 2.45 | 3,976.00 |
| 28 Abr 2024 | 2.53 | -0.020 | -0.87% | 2.55 | 2.59 | 2.52 | 399.00 |
| 27 Abr 2024 | 2.55 | -0.080 | -3.03% | 2.63 | 2.64 | 2.52 | 706.00 |
| 26 Abr 2024 | 2.63 | -0.010 | -0.49% | 2.65 | 2.65 | 2.56 | 857.00 |
| 25 Abr 2024 | 2.65 | -0.010 | -0.36% | 2.66 | 2.72 | 2.64 | 796.00 |
| 24 Abr 2024 | 2.66 | -0.050 | -1.72% | 2.70 | 2.78 | 2.58 | 6,000.00 |
| 23 Abr 2024 | 2.70 | -0.010 | -0.49% | 2.71 | 2.91 | 2.69 | 6,729.00 |
| 22 Abr 2024 | 2.72 | 0.010 | 0.28% | 2.71 | 2.81 | 2.66 | 14,470.00 |
| 21 Abr 2024 | 2.71 | 0.010 | 0.55% | 2.69 | 2.76 | 2.66 | 4,008.00 |
| 20 Abr 2024 | 2.69 | 0.030 | 1.28% | 2.65 | 2.72 | 2.55 | 4,395.00 |
| 19 Abr 2024 | 2.66 | -0.030 | -0.95% | 2.68 | 2.88 | 2.53 | 1,412.00 |
| 18 Abr 2024 | 2.69 | 0.010 | 0.34% | 2.67 | 2.81 | 2.59 | 2,488.00 |
| 17 Abr 2024 | 2.68 | -0.200 | -6.94% | 2.88 | 2.88 | 2.62 | 2,280.00 |
| 16 Abr 2024 | 2.88 | -0.050 | -1.58% | 2.92 | 3.17 | 2.69 | 67,542.00 |
| 15 Abr 2024 | 2.92 | 0.330 | 12.92% | 2.42 | 3.22 | 2.31 | 90,027.00 |
| 14 Abr 2024 | 2.59 | 0.160 | 6.63% | 2.42 | 2.67 | 2.31 | 12,982.00 |
| 13 Abr 2024 | 2.43 | -0.230 | -8.81% | 2.66 | 2.87 | 2.22 | 12,754.00 |
| 12 Abr 2024 | 2.66 | -0.430 | -13.81% | 3.08 | 3.11 | 2.59 | 24,724.00 |
| 11 Abr 2024 | 3.09 | -0.110 | -3.58% | 3.13 | 3.40 | 3.07 | 179,389.00 |
| 10 Abr 2024 | 3.20 | 0.320 | 11.24% | 2.88 | 3.57 | 2.85 | 182,126.00 |
| 09 Abr 2024 | 2.88 | -0.100 | -3.39% | 2.98 | 3.05 | 2.84 | 11,718.00 |
| 08 Abr 2024 | 2.98 | -0.020 | -0.60% | 2.93 | 3.10 | 2.87 | 6,361.00 |
| 07 Abr 2024 | 3.00 | -0.060 | -1.92% | 3.05 | 3.14 | 2.95 | 15,624.00 |
| 06 Abr 2024 | 3.06 | -0.190 | -5.85% | 3.24 | 3.39 | 3.02 | 48,394.00 |
| 05 Abr 2024 | 3.25 | 0.310 | 10.63% | 2.93 | 3.48 | 2.83 | 117,942.00 |
| 04 Abr 2024 | 2.93 | -0.050 | -1.68% | 2.85 | 3.36 | 2.78 | 127,095.00 |
| 03 Abr 2024 | 2.98 | 0.340 | 12.97% | 2.64 | 3.15 | 2.61 | 38,798.00 |
| 02 Abr 2024 | 2.64 | -0.230 | -7.85% | 2.86 | 2.86 | 2.60 | 7,131.00 |
| 01 Abr 2024 | 2.87 | -0.090 | -3.19% | 2.83 | 2.93 | 2.74 | 3,361.00 |
| 31 Mar 2024 | 2.96 | 0.060 | 2.08% | 2.90 | 2.98 | 2.88 | 7,411.00 |
| 30 Mar 2024 | 2.90 | -0.100 | -3.22% | 2.99 | 3.02 | 2.90 | 13,525.00 |
| 29 Mar 2024 | 3.00 | 0.100 | 3.41% | 2.90 | 3.14 | 2.86 | 51,583.00 |
| 28 Mar 2024 | 2.90 | 0.090 | 3.11% | 2.82 | 3.01 | 2.77 | 10,074.00 |
| 27 Mar 2024 | 2.81 | -0.020 | -0.80% | 2.83 | 2.93 | 2.78 | 1,955.00 |
| 26 Mar 2024 | 2.83 | -0.030 | -1.05% | 2.86 | 2.97 | 2.83 | 8,937.00 |
| 25 Mar 2024 | 2.86 | -0.020 | -0.64% | 2.52 | 2.96 | 2.46 | 21,505.00 |
| 24 Mar 2024 | 2.88 | 0.130 | 4.71% | 2.75 | 2.89 | 2.73 | 15,214.00 |
| 23 Mar 2024 | 2.75 | 0.040 | 1.45% | 2.73 | 2.84 | 2.72 | 5,574.00 |
| 22 Mar 2024 | 2.71 | 0.050 | 1.87% | 2.66 | 2.80 | 2.60 | 23,590.00 |
| 21 Mar 2024 | 2.66 | 0.00 | -0.03% | 2.67 | 2.67 | 2.52 | 13,049.00 |
| 20 Mar 2024 | 2.66 | 0.170 | 6.65% | 2.52 | 2.69 | 2.46 | 11,311.00 |
| 19 Mar 2024 | 2.50 | -0.130 | -5.08% | 2.63 | 2.69 | 2.38 | 12,971.00 |
| 18 Mar 2024 | 2.63 | -0.100 | -3.81% | 3.07 | 3.20 | 2.60 | 5,720.00 |
| 17 Mar 2024 | 2.74 | 0.060 | 2.24% | 2.69 | 2.81 | 2.56 | 7,955.00 |
| 16 Mar 2024 | 2.68 | -0.310 | -10.41% | 2.98 | 3.04 | 2.63 | 10,125.00 |
| 15 Mar 2024 | 2.99 | -0.040 | -1.21% | 3.07 | 3.20 | 2.85 | 64,329.00 |
| 14 Mar 2024 | 3.02 | -0.050 | -1.68% | 3.07 | 3.12 | 2.87 | 21,298.00 |
| 13 Mar 2024 | 3.08 | 0.150 | 4.97% | 2.93 | 3.08 | 2.89 | 34,477.00 |
| 12 Mar 2024 | 2.93 | 0.060 | 1.99% | 2.88 | 2.98 | 2.78 | 23,698.00 |
| 11 Mar 2024 | 2.87 | 0.060 | 2.28% | 2.62 | 2.88 | 2.62 | 43,741.00 |
| 10 Mar 2024 | 2.81 | -0.060 | -1.95% | 2.89 | 2.92 | 2.74 | 17,724.00 |
| 09 Mar 2024 | 2.86 | -0.030 | -1.00% | 2.86 | 2.87 | 2.85 | 0.00 |
| 08 Mar 2024 | 2.89 | 0.180 | 6.82% | 2.70 | 3.04 | 2.62 | 141,281.00 |
| 07 Mar 2024 | 2.71 | 0.010 | 0.34% | 2.70 | 2.80 | 2.66 | 12,332.00 |
| 06 Mar 2024 | 2.70 | 0.050 | 1.99% | 2.62 | 2.76 | 2.55 | 32,242.00 |
| 05 Mar 2024 | 2.65 | -0.050 | -1.94% | 2.72 | 2.87 | 2.55 | 24,971.00 |
| 04 Mar 2024 | 2.70 | 0.030 | 1.05% | 2.43 | 2.78 | 2.43 | 10,797.00 |
| 03 Mar 2024 | 2.67 | -0.030 | -1.00% | 2.70 | 2.78 | 2.61 | 8,344.00 |
| 02 Mar 2024 | 2.70 | 0.130 | 5.07% | 2.56 | 2.79 | 2.53 | 28,201.00 |
| 01 Mar 2024 | 2.57 | 0.110 | 4.69% | 2.43 | 2.60 | 2.43 | 20,083.00 |
| 29 Feb 2024 | 2.45 | -0.070 | -2.66% | 2.51 | 2.51 | 2.39 | 13,843.00 |
| 28 Feb 2024 | 2.52 | 0.090 | 3.55% | 2.44 | 2.55 | 2.35 | 11,255.00 |
| 27 Feb 2024 | 2.43 | 0.00 | 0.17% | 2.43 | 2.50 | 2.35 | 24,266.00 |
| 26 Feb 2024 | 2.43 | 0.00 | 0.18% | 2.31 | 2.45 | 2.27 | 11,980.00 |
| 25 Feb 2024 | 2.43 | 0.030 | 1.38% | 2.39 | 2.44 | 2.38 | 2,657.00 |
| 24 Feb 2024 | 2.39 | 0.010 | 0.48% | 2.38 | 2.44 | 2.37 | 15,526.00 |
| 23 Feb 2024 | 2.38 | -0.010 | -0.61% | 2.40 | 2.46 | 2.34 | 18,815.00 |
| 22 Feb 2024 | 2.40 | -0.010 | -0.53% | 2.40 | 2.43 | 2.31 | 4,623.00 |
| 21 Feb 2024 | 2.41 | 0.020 | 0.66% | 2.39 | 2.41 | 2.31 | 5,258.00 |
| 20 Feb 2024 | 2.39 | -0.040 | -1.52% | 2.43 | 2.47 | 2.33 | 10,895.00 |
| 19 Feb 2024 | 2.43 | 0.020 | 0.69% | 2.31 | 8.57 | 2.27 | 4,159.00 |
| 18 Feb 2024 | 2.41 | -0.010 | -0.27% | 2.41 | 2.45 | 2.39 | 12,515.00 |
| 17 Feb 2024 | 2.42 | 0.010 | 0.45% | 2.41 | 2.56 | 2.38 | 45,260.00 |
