MATICEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Abr 2024 | 0.65823 | -0.01377 | -2.05% | 0.6715 | 0.6823 | 0.6542 | 819,664.00 |
25 Abr 2024 | 0.672 | 0.0136 | 2.07% | 0.6596 | 0.6787 | 0.64443 | 1,038,881.00 |
24 Abr 2024 | 0.6584 | -0.0218 | -3.20% | 0.6825 | 0.7142 | 0.6528 | 1,861,021.00 |
23 Abr 2024 | 0.6802 | -0.0176 | -2.52% | 0.6952 | 0.703 | 0.676 | 850,726.00 |
22 Abr 2024 | 0.6978 | 0.0278 | 4.15% | 0.67001 | 0.704 | 0.6657 | 1,091,203.00 |
21 Abr 2024 | 0.670 | -0.0229 | -3.30% | 0.6944 | 0.7012 | 0.6584 | 2,624,071.00 |
20 Abr 2024 | 0.6929 | 0.0575 | 9.05% | 0.6328 | 0.6975 | 0.62414 | 1,292,720.00 |
19 Abr 2024 | 0.6354 | -0.0004 | -0.06% | 0.6361 | 0.6483 | 0.5842 | 3,919,974.00 |
18 Abr 2024 | 0.6358 | 0.0085 | 1.36% | 0.62784 | 0.6495 | 0.6095 | 1,412,394.00 |
17 Abr 2024 | 0.6273 | -0.0345 | -5.21% | 0.6596 | 0.66953 | 0.6166 | 2,334,538.00 |
16 Abr 2024 | 0.6618 | -0.00466 | -0.70% | 0.6664 | 0.6894 | 0.6335 | 2,610,639.00 |
15 Abr 2024 | 0.66646 | -0.00734 | -1.09% | 0.6668 | 0.7078 | 0.64416 | 3,198,496.00 |
14 Abr 2024 | 0.6738 | 0.0476 | 7.60% | 0.6224 | 0.68135 | 0.5991 | 4,158,319.00 |
13 Abr 2024 | 0.6262 | -0.096 | -13.29% | 0.720 | 0.7376 | 0.56102 | 7,153,148.00 |
12 Abr 2024 | 0.7222 | -0.0964 | -11.78% | 0.8201 | 0.8346 | 0.680 | 6,966,864.00 |
11 Abr 2024 | 0.8186 | -0.0034 | -0.41% | 0.8248 | 0.83498 | 0.8034 | 1,765,027.00 |
10 Abr 2024 | 0.822 | -0.0065 | -0.78% | 0.82467 | 0.83317 | 0.7869 | 2,934,992.00 |
09 Abr 2024 | 0.8285 | -0.0428 | -4.91% | 0.87068 | 0.8748 | 0.8236 | 2,388,810.00 |
08 Abr 2024 | 0.8713 | 0.03004 | 3.57% | 0.8404 | 0.87316 | 0.82171 | 4,215,260.00 |
07 Abr 2024 | 0.84126 | 0.01276 | 1.54% | 0.8276 | 0.8546 | 0.8251 | 2,084,599.00 |
06 Abr 2024 | 0.8285 | 0.0109 | 1.33% | 0.8155 | 0.838 | 0.814 | 673,141.00 |
05 Abr 2024 | 0.8176 | -0.0174 | -2.08% | 0.8349 | 0.8391 | 0.79484 | 1,809,102.00 |
04 Abr 2024 | 0.835 | 0.0068 | 0.82% | 0.8256 | 0.8705 | 0.8057 | 1,493,521.00 |
03 Abr 2024 | 0.8282 | -0.0086 | -1.03% | 0.83648 | 0.8588 | 0.80964 | 2,540,061.00 |
02 Abr 2024 | 0.8368 | -0.05088 | -5.73% | 0.8858 | 0.88673 | 0.8232 | 3,714,416.00 |
01 Abr 2024 | 0.88768 | -0.04282 | -4.60% | 0.93109 | 0.9341 | 0.8622 | 2,536,767.00 |
31 Mar 2024 | 0.9305 | 0.02193 | 2.41% | 0.90758 | 0.9307 | 0.90635 | 766,733.00 |
30 Mar 2024 | 0.90857 | -0.01143 | -1.24% | 0.9164 | 0.9311 | 0.905 | 1,813,376.00 |
29 Mar 2024 | 0.920 | -0.00906 | -0.98% | 0.9273 | 0.9327 | 0.9056 | 1,074,676.00 |
28 Mar 2024 | 0.92906 | -0.00084 | -0.09% | 0.93265 | 0.990 | 0.9198 | 2,951,716.00 |
27 Mar 2024 | 0.9299 | -0.0351 | -3.64% | 0.9666 | 1.01 | 0.9238 | 3,881,137.00 |
26 Mar 2024 | 0.965 | 0.00322 | 0.33% | 0.96272 | 0.9937 | 0.9482 | 1,366,847.00 |
25 Mar 2024 | 0.96178 | 0.02588 | 2.77% | 0.9362 | 0.9795 | 0.92849 | 3,854,167.00 |
24 Mar 2024 | 0.9359 | 0.0249 | 2.73% | 0.90683 | 0.9399 | 0.9033 | 1,031,111.00 |
23 Mar 2024 | 0.911 | 0.0152 | 1.70% | 0.8991 | 0.9293 | 0.884 | 1,133,149.00 |
22 Mar 2024 | 0.8958 | -0.02099 | -2.29% | 0.91629 | 0.9419 | 0.8805 | 1,689,799.00 |
21 Mar 2024 | 0.91679 | -0.00821 | -0.89% | 0.9194 | 0.93398 | 0.89274 | 3,156,683.00 |
20 Mar 2024 | 0.925 | 0.0634 | 7.36% | 0.8625 | 0.93239 | 0.8375 | 5,364,459.00 |
19 Mar 2024 | 0.8616 | -0.0868 | -9.15% | 0.9484 | 0.953 | 0.8355 | 3,136,092.00 |
18 Mar 2024 | 0.9484 | -0.05088 | -5.09% | 0.9963 | 1.00 | 0.9284 | 1,224,076.00 |
17 Mar 2024 | 0.99928 | 0.04065 | 4.24% | 0.96365 | 1.03 | 0.921 | 3,954,657.00 |
16 Mar 2024 | 0.95863 | -0.09137 | -8.70% | 1.05 | 1.08 | 0.94134 | 3,524,606.00 |
15 Mar 2024 | 1.05 | -0.070 | -6.25% | 1.13 | 1.13 | 0.97664 | 8,871,120.00 |
14 Mar 2024 | 1.12 | -0.040 | -3.45% | 1.16 | 1.18 | 1.09 | 3,427,126.00 |
13 Mar 2024 | 1.16 | 0.080 | 7.41% | 1.08 | 1.18 | 1.08 | 2,572,484.00 |
12 Mar 2024 | 1.08 | -0.050 | -4.42% | 1.13 | 1.14 | 1.03 | 1,743,266.00 |
11 Mar 2024 | 1.13 | 0.010 | 0.89% | 1.12 | 1.14 | 1.06 | 8,016,176.00 |
10 Mar 2024 | 1.12 | 0.070 | 6.67% | 1.06 | 1.14 | 1.05 | 5,912,821.00 |
09 Mar 2024 | 1.05 | 0.020 | 1.94% | 1.03 | 1.06 | 1.02 | 2,187,896.00 |
08 Mar 2024 | 1.03 | -0.030 | -2.83% | 1.07 | 1.08 | 1.00 | 3,991,241.00 |
07 Mar 2024 | 1.06 | 0.040 | 3.92% | 1.03 | 1.08 | 1.01 | 2,033,125.00 |
06 Mar 2024 | 1.02 | 0.060 | 6.51% | 0.9517 | 1.03 | 0.91654 | 6,690,405.00 |
05 Mar 2024 | 0.9577 | -0.1023 | -9.65% | 1.05 | 1.06 | 0.820 | 12,720,727.00 |
04 Mar 2024 | 1.06 | 0.060 | 6.00% | 1.00 | 1.06 | 0.99615 | 4,017,007.00 |
03 Mar 2024 | 1.00 | -0.010 | -0.99% | 1.01 | 1.03 | 0.9467 | 1,420,964.00 |
02 Mar 2024 | 1.01 | 0.060 | 6.74% | 0.94493 | 1.02 | 0.9443 | 2,186,188.00 |
01 Mar 2024 | 0.9462 | 0.0216 | 2.34% | 0.9294 | 0.954 | 0.92453 | 3,571,219.00 |
29 Feb 2024 | 0.9246 | -0.0061 | -0.66% | 0.9301 | 0.978 | 0.9028 | 6,001,289.00 |
28 Feb 2024 | 0.9307 | -0.01639 | -1.73% | 0.94914 | 0.9862 | 0.885 | 2,810,624.00 |
27 Feb 2024 | 0.94709 | -0.02591 | -2.66% | 0.9747 | 0.9926 | 0.93566 | 5,347,790.00 |
26 Feb 2024 | 0.973 | 0.0499 | 5.41% | 0.9219 | 0.9874 | 0.8974 | 2,764,373.00 |
25 Feb 2024 | 0.9231 | 0.0042 | 0.46% | 0.9184 | 0.9273 | 0.890 | 1,142,659.00 |
24 Feb 2024 | 0.9189 | 0.0061 | 0.67% | 0.9142 | 0.970 | 0.8978 | 1,516,110.00 |
23 Feb 2024 | 0.9128 | -0.0055 | -0.60% | 0.9191 | 0.930 | 0.8722 | 2,313,750.00 |
22 Feb 2024 | 0.9183 | 0.0397 | 4.52% | 0.8775 | 0.9811 | 0.8508 | 7,847,757.00 |
21 Feb 2024 | 0.8786 | -0.0696 | -7.34% | 0.9474 | 0.9585 | 0.840 | 2,451,909.00 |
20 Feb 2024 | 0.9482 | 0.0254 | 2.75% | 0.9283 | 0.957 | 0.872 | 2,412,661.00 |
19 Feb 2024 | 0.9228 | -0.0015 | -0.16% | 0.9257 | 0.9393 | 0.905 | 1,609,377.00 |
18 Feb 2024 | 0.9243 | 0.06174 | 7.16% | 0.85972 | 0.9284 | 0.853 | 1,569,119.00 |
17 Feb 2024 | 0.86256 | -0.0197 | -2.23% | 0.8834 | 0.8906 | 0.8384 | 3,064,396.00 |
16 Feb 2024 | 0.88226 | 0.05596 | 6.77% | 0.8267 | 0.88715 | 0.8232 | 6,149,255.00 |
15 Feb 2024 | 0.8263 | -0.0052 | -0.63% | 0.8306 | 0.8448 | 0.81308 | 5,170,386.00 |
14 Feb 2024 | 0.8315 | 0.0353 | 4.43% | 0.7984 | 0.8343 | 0.78858 | 2,480,852.00 |
13 Feb 2024 | 0.7962 | -0.0208 | -2.55% | 0.817 | 0.820 | 0.7839 | 3,472,052.00 |
12 Feb 2024 | 0.817 | 0.0477 | 6.20% | 0.7703 | 0.8212 | 0.75832 | 3,915,895.00 |
11 Feb 2024 | 0.7693 | -0.01337 | -1.71% | 0.782 | 0.8002 | 0.7621 | 1,178,190.00 |
10 Feb 2024 | 0.78267 | 0.00207 | 0.27% | 0.7824 | 0.8048 | 0.7659 | 2,724,021.00 |
09 Feb 2024 | 0.7806 | -0.0017 | -0.22% | 0.7752 | 0.7915 | 0.7713 | 1,360,863.00 |
08 Feb 2024 | 0.7823 | 0.0088 | 1.14% | 0.7755 | 0.7872 | 0.76353 | 3,237,143.00 |
07 Feb 2024 | 0.7735 | 0.0241 | 3.22% | 0.7493 | 0.778 | 0.7304 | 1,087,004.00 |
06 Feb 2024 | 0.7494 | 0.0235 | 3.24% | 0.7256 | 0.7606 | 0.7235 | 2,031,042.00 |
05 Feb 2024 | 0.7259 | 0.00686 | 0.95% | 0.71815 | 0.7397 | 0.708 | 995,461.00 |
04 Feb 2024 | 0.71904 | -0.00715 | -0.98% | 0.72708 | 0.731 | 0.714 | 1,250,721.00 |
03 Feb 2024 | 0.72619 | -0.01316 | -1.78% | 0.73877 | 0.7467 | 0.7236 | 1,253,912.00 |
02 Feb 2024 | 0.73935 | -0.00667 | -0.89% | 0.7448 | 0.75614 | 0.7243 | 2,029,715.00 |
01 Feb 2024 | 0.74602 | 0.01832 | 2.52% | 0.73193 | 0.7516 | 0.708 | 2,311,704.00 |
31 Ene 2024 | 0.7277 | -0.0103 | -1.40% | 0.73964 | 0.7702 | 0.720 | 4,545,404.00 |
30 Ene 2024 | 0.738 | -0.01239 | -1.65% | 0.74822 | 0.7585 | 0.73416 | 2,280,564.00 |
29 Ene 2024 | 0.75039 | 0.02149 | 2.95% | 0.72412 | 0.7544 | 0.7153 | 5,884,849.00 |
28 Ene 2024 | 0.7289 | 0.00147 | 0.20% | 0.72382 | 0.7485 | 0.718 | 3,243,584.00 |
27 Ene 2024 | 0.72743 | 0.02793 | 3.99% | 0.6991 | 0.748 | 0.6969 | 1,740,910.00 |