LEADUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 Jun 2024 | 0.000832 | -0.00000700 | -0.83% | 0.000839 | 0.000844 | 0.000825 | 0.00 |
01 Jun 2024 | 0.000839 | 0.000011 | 1.33% | 0.000828 | 0.000842 | 0.000825 | 0.00 |
31 May 2024 | 0.000828 | 0.00000400 | 0.49% | 0.000824 | 0.000845 | 0.000819 | 0.00 |
30 May 2024 | 0.000824 | -0.00000400 | -0.48% | 0.000829 | 0.000841 | 0.000815 | 0.00 |
29 May 2024 | 0.000828 | -0.000017 | -2.01% | 0.000845 | 0.000854 | 0.000823 | 0.00 |
28 May 2024 | 0.000846 | -0.000011 | -1.28% | 0.000855 | 0.000863 | 0.000829 | 0.00 |
27 May 2024 | 0.000857 | 0.000015 | 1.78% | 0.000807 | 0.000874 | 0.000802 | 0.00 |
26 May 2024 | 0.000841 | 0.000017 | 2.06% | 0.000825 | 0.000854 | 0.000821 | 0.00 |
25 May 2024 | 0.000824 | 0.00000400 | 0.49% | 0.000819 | 0.00083 | 0.000817 | 0.00 |
24 May 2024 | 0.00082 | -0.00000600 | -0.73% | 0.000829 | 0.000841 | 0.0008 | 0.00 |
23 May 2024 | 0.000827 | 0.00000400 | 0.49% | 0.000822 | 0.000867 | 0.000785 | 0.00 |
22 May 2024 | 0.000823 | -0.000011 | -1.32% | 0.000834 | 0.000839 | 0.000804 | 0.00 |
21 May 2024 | 0.000834 | 0.000029 | 3.60% | 0.000807 | 0.000844 | 0.000799 | 0.00 |
20 May 2024 | 0.000805 | 0.00013 | 19.30% | 0.000672 | 0.00081 | 0.000665 | 0.00 |
19 May 2024 | 0.000675 | -0.000012 | -1.75% | 0.000687 | 0.00069 | 0.000673 | 0.00 |
18 May 2024 | 0.000687 | 0.00000800 | 1.18% | 0.00068 | 0.000692 | 0.000679 | 0.00 |
17 May 2024 | 0.00068 | 0.000032 | 4.94% | 0.000647 | 0.000686 | 0.000645 | 0.00 |
16 May 2024 | 0.000647 | -0.000021 | -3.14% | 0.000668 | 0.000669 | 0.000644 | 0.00 |
15 May 2024 | 0.000668 | 0.000034 | 5.36% | 0.000635 | 0.000669 | 0.00063 | 0.00 |
14 May 2024 | 0.000634 | -0.000015 | -2.31% | 0.000648 | 0.000651 | 0.000629 | 0.00 |
13 May 2024 | 0.000649 | 0.00000400 | 0.62% | 0.000672 | 0.000676 | 0.000643 | 0.00 |
12 May 2024 | 0.000645 | 0.00000400 | 0.62% | 0.000641 | 0.000649 | 0.000639 | 0.00 |
11 May 2024 | 0.00064 | -0.00000021 | -0.03% | 0.000641 | 0.000647 | 0.000636 | 0.00 |
10 May 2024 | 0.00064 | -0.000027 | -4.04% | 0.000667 | 0.000672 | 0.000634 | 0.00 |
09 May 2024 | 0.000668 | 0.000014 | 2.14% | 0.000655 | 0.000673 | 0.00065 | 0.00 |
08 May 2024 | 0.000654 | -0.00001 | -1.51% | 0.000663 | 0.000668 | 0.000647 | 0.00 |
07 May 2024 | 0.000664 | -0.000011 | -1.63% | 0.000675 | 0.000688 | 0.000662 | 0.00 |
06 May 2024 | 0.000675 | -0.000015 | -2.17% | 0.000672 | 0.000705 | 0.000665 | 0.00 |
05 May 2024 | 0.00069 | 0.00000400 | 0.58% | 0.000686 | 0.000697 | 0.000677 | 0.00 |
04 May 2024 | 0.000686 | 0.00000300 | 0.44% | 0.000682 | 0.000697 | 0.000681 | 0.00 |
03 May 2024 | 0.000683 | 0.000026 | 3.95% | 0.000658 | 0.000688 | 0.000651 | 0.00 |
02 May 2024 | 0.000658 | 0.00000200 | 0.31% | 0.000655 | 0.000663 | 0.000637 | 0.00 |
01 May 2024 | 0.000655 | -0.00000900 | -1.35% | 0.000662 | 0.000664 | 0.000619 | 0.00 |
30 Abr 2024 | 0.000665 | -0.000043 | -6.08% | 0.000706 | 0.000715 | 0.000642 | 0.00 |
29 Abr 2024 | 0.000707 | -0.000011 | -1.53% | 0.000672 | 0.000711 | 0.000665 | 0.00 |
28 Abr 2024 | 0.000718 | 0.00000300 | 0.42% | 0.000716 | 0.000736 | 0.000715 | 0.00 |
27 Abr 2024 | 0.000716 | 0.000028 | 4.07% | 0.000689 | 0.000722 | 0.000678 | 0.00 |
26 Abr 2024 | 0.000688 | -0.00000600 | -0.86% | 0.000694 | 0.000696 | 0.000683 | 0.00 |
25 Abr 2024 | 0.000695 | 0.00000500 | 0.72% | 0.000691 | 0.000702 | 0.000676 | 0.00 |
24 Abr 2024 | 0.00069 | -0.000019 | -2.68% | 0.000709 | 0.000724 | 0.000683 | 0.00 |
23 Abr 2024 | 0.000708 | 0.00000400 | 0.57% | 0.000704 | 0.000718 | 0.000694 | 0.00 |
22 Abr 2024 | 0.000704 | 0.000012 | 1.73% | 0.000672 | 0.000711 | 0.000665 | 0.00 |
21 Abr 2024 | 0.000693 | -0.00000084 | -0.12% | 0.000693 | 0.000703 | 0.000686 | 0.00 |
20 Abr 2024 | 0.000693 | 0.000018 | 2.67% | 0.000672 | 0.000698 | 0.000665 | 0.00 |
19 Abr 2024 | 0.000675 | 0.00000031 | 0.05% | 0.000674 | 0.000687 | 0.000632 | 0.00 |
18 Abr 2024 | 0.000675 | 0.000019 | 2.90% | 0.000658 | 0.000681 | 0.000651 | 0.00 |
17 Abr 2024 | 0.000656 | -0.000023 | -3.39% | 0.000678 | 0.000686 | 0.000644 | 0.00 |
16 Abr 2024 | 0.000679 | -0.00000400 | -0.59% | 0.000681 | 0.000687 | 0.00066 | 0.00 |
15 Abr 2024 | 0.000682 | -0.000013 | -1.87% | 0.000662 | 0.00072 | 0.000633 | 0.00 |
14 Abr 2024 | 0.000695 | 0.000029 | 4.35% | 0.000662 | 0.000698 | 0.000641 | 0.00 |
13 Abr 2024 | 0.000666 | -0.000047 | -6.59% | 0.00071 | 0.000726 | 0.000636 | 0.00 |
12 Abr 2024 | 0.000714 | -0.000058 | -7.52% | 0.000771 | 0.000782 | 0.000689 | 0.00 |
11 Abr 2024 | 0.000772 | -0.00000700 | -0.90% | 0.000778 | 0.000796 | 0.000765 | 0.00 |
10 Abr 2024 | 0.000779 | 0.00000700 | 0.91% | 0.000771 | 0.000783 | 0.000752 | 0.00 |
09 Abr 2024 | 0.000772 | -0.000041 | -5.04% | 0.000814 | 0.000819 | 0.000762 | 0.00 |
08 Abr 2024 | 0.000813 | 0.000053 | 6.97% | 0.000662 | 0.000819 | 0.000633 | 0.00 |
07 Abr 2024 | 0.00076 | 0.00002 | 2.70% | 0.000738 | 0.000761 | 0.000736 | 0.00 |
06 Abr 2024 | 0.00074 | 0.00000800 | 1.09% | 0.000729 | 0.000747 | 0.000729 | 0.00 |
05 Abr 2024 | 0.000732 | -0.00000052 | -0.07% | 0.000733 | 0.000736 | 0.000709 | 0.00 |
04 Abr 2024 | 0.000732 | 0.00000200 | 0.27% | 0.000727 | 0.000758 | 0.000716 | 0.00 |
03 Abr 2024 | 0.00073 | 0.00000900 | 1.25% | 0.000723 | 0.000741 | 0.000706 | 0.00 |
02 Abr 2024 | 0.000721 | -0.000052 | -6.72% | 0.000771 | 0.000771 | 0.000708 | 0.00 |
01 Abr 2024 | 0.000773 | -0.000028 | -3.49% | 0.000662 | 0.000785 | 0.000633 | 0.00 |
31 Mar 2024 | 0.000801 | 0.00003 | 3.89% | 0.000772 | 0.000804 | 0.000772 | 0.00 |
30 Mar 2024 | 0.000772 | -0.00000200 | -0.26% | 0.000773 | 0.000785 | 0.000768 | 0.00 |
29 Mar 2024 | 0.000773 | -0.000011 | -1.40% | 0.000784 | 0.000788 | 0.000764 | 0.00 |
28 Mar 2024 | 0.000784 | 0.000015 | 1.95% | 0.00077 | 0.000794 | 0.000763 | 0.00 |
27 Mar 2024 | 0.000769 | -0.00002 | -2.53% | 0.000789 | 0.000806 | 0.000762 | 0.00 |
26 Mar 2024 | 0.000789 | 0.00000100 | 0.13% | 0.000788 | 0.000809 | 0.000781 | 0.00 |
25 Mar 2024 | 0.000788 | 0.000028 | 3.68% | 0.000662 | 0.000803 | 0.000633 | 0.00 |
24 Mar 2024 | 0.00076 | 0.000022 | 2.98% | 0.000736 | 0.000764 | 0.000727 | 0.00 |
23 Mar 2024 | 0.000738 | 0.00000800 | 1.10% | 0.000732 | 0.000753 | 0.00072 | 0.00 |
22 Mar 2024 | 0.00073 | -0.000039 | -5.08% | 0.000769 | 0.000779 | 0.000716 | 0.00 |
21 Mar 2024 | 0.000768 | -0.00000500 | -0.65% | 0.000772 | 0.000789 | 0.000751 | 0.00 |
20 Mar 2024 | 0.000774 | 0.000076 | 10.89% | 0.000695 | 0.000777 | 0.000674 | 0.00 |
19 Mar 2024 | 0.000698 | -0.000077 | -9.93% | 0.000774 | 0.000778 | 0.000694 | 0.00 |
18 Mar 2024 | 0.000775 | -0.000024 | -3.00% | 0.000662 | 0.000801 | 0.000633 | 0.00 |
17 Mar 2024 | 0.000799 | 0.000025 | 3.23% | 0.000781 | 0.000809 | 0.000753 | 0.00 |
16 Mar 2024 | 0.000774 | -0.000049 | -5.95% | 0.000824 | 0.000831 | 0.000766 | 0.00 |
15 Mar 2024 | 0.000823 | -0.000031 | -3.63% | 0.000662 | 0.000836 | 0.000633 | 0.00 |
14 Mar 2024 | 0.000855 | -0.000027 | -3.06% | 0.000881 | 0.000882 | 0.000819 | 0.00 |
13 Mar 2024 | 0.000881 | 0.00000700 | 0.80% | 0.000875 | 0.000897 | 0.000867 | 0.00 |
12 Mar 2024 | 0.000874 | -0.000021 | -2.35% | 0.000896 | 0.0009 | 0.000848 | 0.00 |
11 Mar 2024 | 0.000895 | 0.000041 | 4.80% | 0.000662 | 0.0009 | 0.000633 | 0.00 |
10 Mar 2024 | 0.000855 | -0.00000700 | -0.81% | 0.00086 | 0.000873 | 0.000837 | 0.00 |
09 Mar 2024 | 0.000862 | 0.00000500 | 0.58% | 0.000856 | 0.000869 | 0.000854 | 0.00 |
08 Mar 2024 | 0.000856 | 0.00000600 | 0.71% | 0.000852 | 0.00088 | 0.000843 | 0.00 |
07 Mar 2024 | 0.00085 | 0.000011 | 1.31% | 0.000841 | 0.000867 | 0.000823 | 0.00 |
06 Mar 2024 | 0.000839 | 0.000058 | 7.43% | 0.000783 | 0.000858 | 0.000771 | 0.00 |
05 Mar 2024 | 0.00078 | -0.000019 | -2.38% | 0.000799 | 0.000841 | 0.000714 | 0.00 |