Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
MERCAUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 Abr 2024 | 59.75 | -0.440 | -0.73% | 60.12 | 60.48 | 59.28 | 0.00 |
| 22 Abr 2024 | 60.18 | 1.69 | 2.90% | 58.44 | 60.52 | 58.21 | 0.00 |
| 21 Abr 2024 | 58.49 | 0.070 | 0.12% | 58.30 | 59.12 | 57.85 | 0.00 |
| 20 Abr 2024 | 58.42 | 0.780 | 1.35% | 57.44 | 58.90 | 56.93 | 0.00 |
| 19 Abr 2024 | 57.64 | 0.480 | 0.84% | 57.05 | 58.95 | 53.64 | 0.00 |
| 18 Abr 2024 | 57.16 | 1.97 | 3.57% | 55.15 | 57.72 | 54.76 | 0.00 |
| 17 Abr 2024 | 55.19 | -2.16 | -3.76% | 57.46 | 58.01 | 53.88 | 0.00 |
| 16 Abr 2024 | 57.35 | 0.250 | 0.44% | 57.08 | 57.85 | 55.55 | 0.00 |
| 15 Abr 2024 | 57.09 | -2.12 | -3.58% | 57.89 | 60.16 | 55.95 | 0.00 |
| 14 Abr 2024 | 59.21 | 1.18 | 2.03% | 57.89 | 59.26 | 55.95 | 0.00 |
| 13 Abr 2024 | 58.04 | -2.38 | -3.94% | 60.39 | 61.15 | 55.44 | 0.00 |
| 12 Abr 2024 | 60.42 | -2.65 | -4.20% | 63.01 | 64.08 | 59.43 | 0.00 |
| 11 Abr 2024 | 63.06 | -0.440 | -0.69% | 63.50 | 64.13 | 62.61 | 0.00 |
| 10 Abr 2024 | 63.50 | 1.24 | 1.99% | 62.20 | 63.98 | 60.79 | 0.00 |
| 09 Abr 2024 | 62.26 | -2.28 | -3.53% | 64.45 | 64.57 | 61.45 | 0.00 |
| 08 Abr 2024 | 64.54 | 2.05 | 3.28% | 61.67 | 65.41 | 61.10 | 0.00 |
| 07 Abr 2024 | 62.49 | 0.430 | 0.69% | 62.01 | 63.23 | 62.01 | 0.00 |
| 06 Abr 2024 | 62.06 | 0.870 | 1.42% | 61.00 | 62.63 | 60.75 | 0.00 |
| 05 Abr 2024 | 61.19 | -0.420 | -0.68% | 61.67 | 61.84 | 59.41 | 0.00 |
| 04 Abr 2024 | 61.61 | 2.08 | 3.50% | 59.46 | 62.37 | 58.60 | 0.00 |
| 03 Abr 2024 | 59.53 | 0.600 | 1.02% | 58.95 | 60.24 | 58.14 | 0.00 |
| 02 Abr 2024 | 58.92 | -3.96 | -6.30% | 62.69 | 62.69 | 58.13 | 0.00 |
| 01 Abr 2024 | 62.89 | -1.26 | -1.96% | 63.00 | 64.53 | 61.39 | 0.00 |
| 31 Mar 2024 | 64.14 | 1.45 | 2.31% | 62.76 | 64.19 | 62.75 | 0.00 |
| 30 Mar 2024 | 62.70 | -0.210 | -0.34% | 62.87 | 63.31 | 62.64 | 0.00 |
| 29 Mar 2024 | 62.91 | -0.780 | -1.22% | 63.69 | 63.84 | 62.19 | 0.00 |
| 28 Mar 2024 | 63.68 | 1.38 | 2.21% | 62.55 | 64.45 | 62.06 | 0.00 |
| 27 Mar 2024 | 62.31 | -0.690 | -1.10% | 63.00 | 64.53 | 61.54 | 0.00 |
| 26 Mar 2024 | 63.00 | 0.060 | 0.10% | 62.80 | 64.40 | 62.47 | 0.00 |
| 25 Mar 2024 | 62.94 | 2.33 | 3.85% | 57.36 | 64.63 | 57.12 | 0.00 |
| 24 Mar 2024 | 60.60 | 2.68 | 4.63% | 57.67 | 60.82 | 57.46 | 0.00 |
| 23 Mar 2024 | 57.92 | 0.830 | 1.45% | 57.36 | 59.29 | 56.74 | 0.00 |
| 22 Mar 2024 | 57.09 | -1.83 | -3.11% | 58.95 | 59.97 | 56.08 | 0.00 |
| 21 Mar 2024 | 58.93 | -2.12 | -3.47% | 61.14 | 61.38 | 58.18 | 0.00 |
| 20 Mar 2024 | 61.04 | 5.06 | 9.04% | 55.93 | 61.30 | 54.77 | 0.00 |
| 19 Mar 2024 | 55.98 | -5.02 | -8.22% | 60.94 | 61.31 | 55.39 | 0.00 |
| 18 Mar 2024 | 61.00 | -0.530 | -0.86% | 57.36 | 64.63 | 57.12 | 0.00 |
| 17 Mar 2024 | 61.53 | 2.83 | 4.82% | 59.08 | 61.94 | 58.13 | 0.00 |
| 16 Mar 2024 | 58.70 | -3.96 | -6.33% | 62.60 | 63.00 | 58.52 | 0.00 |
| 15 Mar 2024 | 62.67 | -1.65 | -2.57% | 57.36 | 64.63 | 57.12 | 0.00 |
| 14 Mar 2024 | 64.32 | -1.49 | -2.26% | 65.75 | 66.41 | 61.76 | 0.00 |
| 13 Mar 2024 | 65.81 | 1.48 | 2.30% | 64.26 | 66.34 | 64.20 | 0.00 |
| 12 Mar 2024 | 64.33 | -0.620 | -0.95% | 65.09 | 65.67 | 62.32 | 0.00 |
| 11 Mar 2024 | 64.94 | 2.80 | 4.51% | 57.36 | 65.61 | 57.12 | 0.00 |
| 10 Mar 2024 | 62.14 | 0.470 | 0.77% | 61.64 | 62.99 | 61.46 | 0.00 |
| 09 Mar 2024 | 61.66 | 0.180 | 0.30% | 61.48 | 61.81 | 61.25 | 0.00 |
| 08 Mar 2024 | 61.48 | 1.10 | 1.83% | 60.29 | 63.03 | 59.83 | 0.00 |
| 07 Mar 2024 | 60.38 | 0.900 | 1.51% | 59.38 | 61.26 | 59.17 | 0.00 |
| 06 Mar 2024 | 59.48 | 1.56 | 2.69% | 57.36 | 60.84 | 56.56 | 0.00 |
| 05 Mar 2024 | 57.92 | -3.10 | -5.09% | 61.47 | 62.15 | 54.62 | 0.00 |
| 04 Mar 2024 | 61.02 | 4.33 | 7.65% | 55.08 | 61.63 | 54.73 | 0.00 |
| 03 Mar 2024 | 56.69 | 0.860 | 1.55% | 55.80 | 56.93 | 55.33 | 0.00 |
| 02 Mar 2024 | 55.83 | -0.460 | -0.82% | 56.23 | 56.23 | 55.47 | 0.00 |
| 01 Mar 2024 | 56.29 | 0.980 | 1.78% | 55.08 | 56.84 | 54.73 | 0.00 |
| 29 Feb 2024 | 55.30 | -0.940 | -1.66% | 56.08 | 57.29 | 54.46 | 0.00 |
| 28 Feb 2024 | 56.24 | 4.94 | 9.63% | 51.34 | 57.60 | 51.07 | 0.00 |
| 27 Feb 2024 | 51.30 | 2.23 | 4.54% | 49.16 | 51.83 | 49.06 | 0.00 |
| 26 Feb 2024 | 49.07 | 2.48 | 5.33% | 40.84 | 49.46 | 40.74 | 0.00 |
| 25 Feb 2024 | 46.59 | 0.190 | 0.40% | 46.41 | 46.76 | 46.16 | 0.00 |
| 24 Feb 2024 | 46.40 | 0.620 | 1.35% | 45.68 | 46.52 | 45.53 | 0.00 |
| 23 Feb 2024 | 45.78 | -0.390 | -0.84% | 46.17 | 46.34 | 45.49 | 0.00 |
| 22 Feb 2024 | 46.17 | -0.590 | -1.25% | 46.61 | 46.82 | 45.85 | 0.00 |
| 21 Feb 2024 | 46.76 | -0.320 | -0.68% | 47.03 | 47.15 | 45.62 | 0.00 |
| 20 Feb 2024 | 47.08 | 0.490 | 1.06% | 46.63 | 47.66 | 45.74 | 0.00 |
| 19 Feb 2024 | 46.59 | -0.340 | -0.72% | 40.84 | 47.24 | 40.74 | 0.00 |
| 18 Feb 2024 | 46.93 | 0.360 | 0.77% | 46.48 | 47.16 | 46.11 | 0.00 |
| 17 Feb 2024 | 46.57 | -0.440 | -0.93% | 46.95 | 46.99 | 45.61 | 0.00 |
| 16 Feb 2024 | 47.00 | 0.230 | 0.50% | 46.75 | 47.27 | 46.49 | 0.00 |
| 15 Feb 2024 | 46.77 | 0.080 | 0.17% | 46.65 | 47.57 | 46.23 | 0.00 |
| 14 Feb 2024 | 46.69 | 1.98 | 4.44% | 44.77 | 46.85 | 44.35 | 0.00 |
| 13 Feb 2024 | 44.71 | -0.320 | -0.71% | 44.97 | 45.34 | 43.56 | 0.00 |
| 12 Feb 2024 | 45.03 | 1.66 | 3.82% | 40.84 | 45.30 | 40.74 | 0.00 |
| 11 Feb 2024 | 43.37 | 0.330 | 0.77% | 42.93 | 43.70 | 42.84 | 0.00 |
| 10 Feb 2024 | 43.04 | 0.590 | 1.39% | 42.51 | 43.35 | 42.21 | 0.00 |
| 09 Feb 2024 | 42.45 | 1.62 | 3.97% | 40.84 | 43.39 | 40.74 | 0.00 |
| 08 Feb 2024 | 40.83 | 0.970 | 2.44% | 39.98 | 41.05 | 39.93 | 0.00 |
| 07 Feb 2024 | 39.86 | 1.04 | 2.69% | 38.80 | 39.94 | 38.49 | 0.00 |
| 06 Feb 2024 | 38.81 | 0.430 | 1.12% | 38.39 | 39.01 | 38.27 | 0.00 |
| 05 Feb 2024 | 38.38 | 0.090 | 0.25% | 38.54 | 39.13 | 38.07 | 0.00 |
| 04 Feb 2024 | 38.29 | -0.380 | -0.98% | 38.68 | 38.78 | 38.13 | 0.00 |
| 03 Feb 2024 | 38.67 | -0.180 | -0.46% | 38.86 | 39.02 | 38.64 | 0.00 |
| 02 Feb 2024 | 38.85 | 0.110 | 0.29% | 38.77 | 39.09 | 38.33 | 0.00 |
| 01 Feb 2024 | 38.74 | 0.380 | 1.00% | 38.33 | 38.94 | 37.68 | 0.00 |
| 31 Ene 2024 | 38.35 | -0.190 | -0.49% | 38.71 | 39.36 | 38.09 | 0.00 |
| 30 Ene 2024 | 38.54 | -0.370 | -0.96% | 38.86 | 39.39 | 38.44 | 0.00 |
| 29 Ene 2024 | 38.92 | 1.07 | 2.84% | 38.54 | 38.97 | 37.67 | 0.00 |
| 28 Ene 2024 | 37.84 | -0.080 | -0.20% | 37.92 | 38.51 | 37.46 | 0.00 |
| 27 Ene 2024 | 37.92 | 0.230 | 0.61% | 37.61 | 37.97 | 37.28 | 0.00 |
| 26 Ene 2024 | 37.69 | 1.76 | 4.89% | 35.93 | 38.01 | 35.86 | 0.00 |
| 25 Ene 2024 | 35.93 | -0.210 | -0.58% | 36.05 | 36.23 | 35.57 | 0.00 |
