Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LDOUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 2.01 | -0.100 | -4.74% | 2.11 | 2.19 | 1.98 | 1,234,850.00 |
| 23 Abr 2024 | 2.11 | -0.040 | -1.86% | 2.15 | 2.18 | 2.09 | 1,436,157.00 |
| 22 Abr 2024 | 2.15 | 0.070 | 3.37% | 2.15 | 2.18 | 2.07 | 640,835.00 |
| 21 Abr 2024 | 2.08 | -0.020 | -0.95% | 2.10 | 2.14 | 2.05 | 643,100.00 |
| 20 Abr 2024 | 2.10 | 0.100 | 5.00% | 1.98 | 2.12 | 1.96 | 818,325.00 |
| 19 Abr 2024 | 2.00 | 0.010 | 0.50% | 1.91 | 2.05 | 1.84 | 1,637,838.00 |
| 18 Abr 2024 | 1.99 | 0.100 | 5.29% | 1.89 | 2.03 | 1.84 | 1,150,219.00 |
| 17 Abr 2024 | 1.89 | -0.120 | -5.97% | 1.99 | 2.04 | 1.87 | 1,716,772.00 |
| 16 Abr 2024 | 2.01 | -0.030 | -1.47% | 2.03 | 2.08 | 1.90 | 2,333,605.00 |
| 15 Abr 2024 | 2.04 | -0.100 | -4.67% | 2.12 | 2.16 | 1.96 | 4,773,888.00 |
| 14 Abr 2024 | 2.14 | 0.280 | 15.05% | 1.85 | 2.17 | 1.77 | 5,942,943.00 |
| 13 Abr 2024 | 1.86 | -0.260 | -12.26% | 2.10 | 2.13 | 1.50 | 8,373,062.00 |
| 12 Abr 2024 | 2.12 | -0.430 | -16.86% | 2.54 | 2.58 | 1.67 | 8,284,852.00 |
| 11 Abr 2024 | 2.55 | -0.070 | -2.67% | 2.62 | 2.63 | 2.47 | 2,469,100.00 |
| 10 Abr 2024 | 2.62 | -0.060 | -2.24% | 2.68 | 2.74 | 2.56 | 3,403,461.00 |
| 09 Abr 2024 | 2.68 | -0.270 | -9.15% | 2.95 | 3.01 | 2.68 | 3,843,374.00 |
| 08 Abr 2024 | 2.95 | 0.250 | 9.26% | 2.70 | 3.05 | 2.67 | 3,966,502.00 |
| 07 Abr 2024 | 2.70 | 0.160 | 6.30% | 2.58 | 2.71 | 2.51 | 2,426,140.00 |
| 06 Abr 2024 | 2.54 | -0.070 | -2.68% | 2.60 | 2.64 | 2.50 | 921,229.00 |
| 05 Abr 2024 | 2.61 | 0.050 | 1.95% | 2.55 | 2.69 | 2.36 | 3,830,240.00 |
| 04 Abr 2024 | 2.56 | 0.010 | 0.39% | 2.54 | 2.69 | 2.52 | 2,737,438.00 |
| 03 Abr 2024 | 2.55 | -0.060 | -2.30% | 2.60 | 2.69 | 2.46 | 2,901,106.00 |
| 02 Abr 2024 | 2.61 | -0.240 | -8.42% | 2.83 | 2.85 | 2.56 | 3,386,213.00 |
| 01 Abr 2024 | 2.85 | -0.100 | -3.39% | 2.96 | 2.97 | 2.71 | 3,028,142.00 |
| 31 Mar 2024 | 2.95 | 0.170 | 6.12% | 2.78 | 2.97 | 2.77 | 2,589,881.00 |
| 30 Mar 2024 | 2.78 | -0.020 | -0.71% | 2.79 | 2.90 | 2.76 | 1,522,215.00 |
| 29 Mar 2024 | 2.80 | -0.080 | -2.78% | 2.89 | 2.90 | 2.79 | 1,442,241.00 |
| 28 Mar 2024 | 2.88 | -0.080 | -2.70% | 2.96 | 2.98 | 2.82 | 2,535,388.00 |
| 27 Mar 2024 | 2.96 | -0.160 | -5.13% | 3.14 | 3.30 | 2.94 | 4,208,376.00 |
| 26 Mar 2024 | 3.12 | -0.180 | -5.45% | 3.30 | 3.37 | 3.10 | 2,298,147.00 |
| 25 Mar 2024 | 3.30 | 0.160 | 5.10% | 3.12 | 3.40 | 3.10 | 6,116,840.00 |
| 24 Mar 2024 | 3.14 | 0.200 | 6.80% | 2.91 | 3.19 | 2.86 | 3,432,237.00 |
| 23 Mar 2024 | 2.94 | 0.210 | 7.69% | 2.74 | 3.00 | 2.72 | 2,472,378.00 |
| 22 Mar 2024 | 2.73 | -0.140 | -4.88% | 2.86 | 3.01 | 2.67 | 4,565,289.00 |
| 21 Mar 2024 | 2.87 | 0.260 | 9.96% | 2.59 | 2.95 | 2.56 | 4,166,726.00 |
| 20 Mar 2024 | 2.61 | 0.300 | 12.99% | 2.32 | 2.61 | 2.24 | 2,424,693.00 |
| 19 Mar 2024 | 2.31 | -0.190 | -7.60% | 2.52 | 2.56 | 2.23 | 4,409,815.00 |
| 18 Mar 2024 | 2.50 | -0.220 | -8.09% | 2.71 | 2.79 | 2.43 | 3,256,494.00 |
| 17 Mar 2024 | 2.72 | 0.010 | 0.37% | 2.73 | 2.76 | 2.56 | 1,740,741.00 |
| 16 Mar 2024 | 2.71 | -0.240 | -8.14% | 2.95 | 2.99 | 2.65 | 2,010,364.00 |
| 15 Mar 2024 | 2.95 | -0.240 | -7.52% | 3.19 | 3.21 | 2.81 | 3,859,070.00 |
| 14 Mar 2024 | 3.19 | -0.240 | -7.00% | 3.44 | 3.44 | 3.04 | 1,238,686.00 |
| 13 Mar 2024 | 3.43 | 0.140 | 4.26% | 3.32 | 3.64 | 3.31 | 2,393,798.00 |
| 12 Mar 2024 | 3.29 | -0.090 | -2.66% | 3.38 | 3.40 | 3.10 | 1,897,388.00 |
| 11 Mar 2024 | 3.38 | 0.100 | 3.05% | 3.29 | 3.43 | 3.15 | 5,567,452.00 |
| 10 Mar 2024 | 3.28 | -0.090 | -2.67% | 3.36 | 3.42 | 3.19 | 1,389,201.00 |
| 09 Mar 2024 | 3.37 | -0.050 | -1.46% | 3.42 | 3.46 | 3.35 | 1,375,823.00 |
| 08 Mar 2024 | 3.42 | -0.050 | -1.44% | 3.48 | 3.60 | 3.31 | 3,325,471.00 |
| 07 Mar 2024 | 3.47 | 0.080 | 2.36% | 3.40 | 3.53 | 3.29 | 2,456,548.00 |
| 06 Mar 2024 | 3.39 | 0.260 | 8.31% | 3.12 | 3.42 | 3.00 | 4,593,551.00 |
| 05 Mar 2024 | 3.13 | -0.160 | -4.86% | 3.28 | 3.63 | 2.65 | 7,195,384.00 |
| 04 Mar 2024 | 3.29 | -0.020 | -0.60% | 3.32 | 3.40 | 3.16 | 4,596,561.00 |
| 03 Mar 2024 | 3.31 | -0.130 | -3.78% | 3.44 | 3.53 | 3.17 | 1,903,449.00 |
| 02 Mar 2024 | 3.44 | 0.090 | 2.69% | 3.35 | 3.44 | 3.32 | 2,251,655.00 |
| 01 Mar 2024 | 3.35 | -0.020 | -0.59% | 3.36 | 3.45 | 3.28 | 5,164,905.00 |
| 29 Feb 2024 | 3.37 | -0.040 | -1.17% | 3.43 | 3.65 | 3.28 | 4,447,195.00 |
| 28 Feb 2024 | 3.41 | -0.050 | -1.45% | 3.46 | 3.53 | 3.09 | 6,737,112.00 |
| 27 Feb 2024 | 3.46 | -0.170 | -4.68% | 3.62 | 3.67 | 3.44 | 2,841,551.00 |
| 26 Feb 2024 | 3.63 | 0.230 | 6.76% | 3.38 | 3.70 | 3.29 | 6,039,404.00 |
| 25 Feb 2024 | 3.40 | 0.110 | 3.34% | 3.29 | 3.44 | 3.25 | 3,749,653.00 |
| 24 Feb 2024 | 3.29 | 0.200 | 6.47% | 3.08 | 3.33 | 3.01 | 3,149,818.00 |
| 23 Feb 2024 | 3.09 | 0.140 | 4.75% | 2.96 | 3.23 | 2.93 | 3,352,716.00 |
| 22 Feb 2024 | 2.95 | -0.120 | -3.91% | 3.07 | 3.16 | 2.95 | 2,431,663.00 |
| 21 Feb 2024 | 3.07 | -0.170 | -5.25% | 3.24 | 3.36 | 2.94 | 2,758,285.00 |
| 20 Feb 2024 | 3.24 | -0.150 | -4.42% | 3.40 | 3.41 | 3.04 | 2,293,727.00 |
| 19 Feb 2024 | 3.39 | 0.060 | 1.80% | 3.33 | 3.46 | 3.27 | 2,790,549.00 |
| 18 Feb 2024 | 3.33 | 0.210 | 6.73% | 3.12 | 3.35 | 3.08 | 1,017,331.00 |
| 17 Feb 2024 | 3.12 | -0.120 | -3.70% | 3.24 | 3.25 | 3.08 | 818,539.00 |
| 16 Feb 2024 | 3.24 | 0.010 | 0.31% | 3.23 | 3.36 | 3.12 | 1,482,382.00 |
| 15 Feb 2024 | 3.23 | -0.060 | -1.82% | 3.29 | 3.36 | 3.14 | 1,919,297.00 |
| 14 Feb 2024 | 3.29 | 0.180 | 5.79% | 3.10 | 3.32 | 3.06 | 2,063,660.00 |
| 13 Feb 2024 | 3.11 | 0.00 | 0.00% | 3.14 | 3.19 | 3.03 | 1,913,466.00 |
| 12 Feb 2024 | 3.11 | 0.230 | 7.99% | 2.88 | 3.14 | 2.83 | 1,382,745.00 |
| 11 Feb 2024 | 2.88 | -0.080 | -2.70% | 2.95 | 3.04 | 2.86 | 895,716.00 |
| 10 Feb 2024 | 2.96 | -0.020 | -0.67% | 2.98 | 3.03 | 2.91 | 594,114.00 |
| 09 Feb 2024 | 2.98 | 0.100 | 3.47% | 2.88 | 3.01 | 2.87 | 1,722,320.00 |
| 08 Feb 2024 | 2.88 | -0.020 | -0.69% | 2.89 | 2.93 | 2.83 | 2,287,400.00 |
| 07 Feb 2024 | 2.90 | 0.100 | 3.57% | 2.80 | 3.14 | 2.75 | 3,377,599.00 |
| 06 Feb 2024 | 2.80 | 0.120 | 4.48% | 2.69 | 2.84 | 2.67 | 2,220,858.00 |
| 05 Feb 2024 | 2.68 | 0.010 | 0.37% | 2.67 | 2.85 | 2.62 | 1,370,555.00 |
| 04 Feb 2024 | 2.67 | -0.080 | -2.91% | 2.76 | 2.79 | 2.65 | 541,525.00 |
| 03 Feb 2024 | 2.75 | -0.060 | -2.14% | 2.81 | 2.85 | 2.72 | 754,416.00 |
| 02 Feb 2024 | 2.81 | -0.020 | -0.71% | 2.83 | 2.88 | 2.78 | 634,932.00 |
| 01 Feb 2024 | 2.83 | 0.00 | 0.00% | 2.84 | 2.85 | 2.75 | 859,353.00 |
| 31 Ene 2024 | 2.83 | -0.190 | -6.29% | 3.02 | 3.03 | 2.78 | 2,435,636.00 |
| 30 Ene 2024 | 3.02 | -0.130 | -4.13% | 3.14 | 3.17 | 2.97 | 1,839,062.00 |
| 29 Ene 2024 | 3.15 | -0.010 | -0.32% | 3.15 | 3.22 | 3.03 | 1,388,495.00 |
| 28 Ene 2024 | 3.16 | 0.090 | 2.93% | 3.06 | 3.22 | 3.06 | 1,217,700.00 |
| 27 Ene 2024 | 3.07 | -0.010 | -0.32% | 3.08 | 3.10 | 2.98 | 684,776.00 |
| 26 Ene 2024 | 3.08 | 0.100 | 3.36% | 2.98 | 3.10 | 2.95 | 2,195,798.00 |
