METUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 5.54 | -0.060 | -1.10% | 5.60 | 5.74 | 5.47 | 0.00 |
26 Mar 2024 | 5.60 | 0.010 | 0.10% | 5.59 | 5.73 | 5.56 | 0.00 |
25 Mar 2024 | 5.60 | 0.210 | 3.85% | 5.10 | 5.70 | 5.05 | 0.00 |
24 Mar 2024 | 5.39 | 0.240 | 4.63% | 5.13 | 5.41 | 5.11 | 0.00 |
23 Mar 2024 | 5.15 | 0.070 | 1.45% | 5.10 | 5.27 | 5.05 | 0.00 |
22 Mar 2024 | 5.08 | -0.160 | -3.11% | 5.24 | 5.33 | 4.99 | 0.00 |
21 Mar 2024 | 5.24 | -0.190 | -3.47% | 5.44 | 5.46 | 5.17 | 0.00 |
20 Mar 2024 | 5.43 | 0.450 | 9.04% | 4.97 | 5.45 | 4.87 | 0.00 |
19 Mar 2024 | 4.98 | -0.450 | -8.22% | 5.42 | 5.45 | 4.93 | 0.00 |
18 Mar 2024 | 5.42 | -0.050 | -0.86% | 5.85 | 5.91 | 5.29 | 0.00 |
17 Mar 2024 | 5.47 | 0.250 | 4.82% | 5.25 | 5.51 | 5.17 | 0.00 |
16 Mar 2024 | 5.22 | -0.350 | -6.33% | 5.57 | 5.60 | 5.20 | 0.00 |
15 Mar 2024 | 5.57 | -0.150 | -2.57% | 5.85 | 5.91 | 5.29 | 0.00 |
14 Mar 2024 | 5.72 | -0.130 | -2.26% | 5.85 | 5.91 | 5.49 | 0.00 |
13 Mar 2024 | 5.85 | 0.130 | 2.30% | 5.71 | 5.90 | 5.71 | 0.00 |
12 Mar 2024 | 5.72 | -0.050 | -0.95% | 5.79 | 5.84 | 5.54 | 0.00 |
11 Mar 2024 | 5.78 | 0.250 | 4.51% | 5.36 | 5.83 | 5.35 | 0.00 |
10 Mar 2024 | 5.53 | 0.040 | 0.77% | 5.48 | 5.60 | 5.47 | 0.00 |
09 Mar 2024 | 5.48 | 0.020 | 0.30% | 5.47 | 5.50 | 5.45 | 0.00 |
08 Mar 2024 | 5.47 | 0.100 | 1.83% | 5.36 | 5.61 | 5.32 | 0.00 |
07 Mar 2024 | 5.37 | 0.080 | 1.51% | 5.28 | 5.45 | 5.26 | 0.00 |
06 Mar 2024 | 5.29 | 0.140 | 2.69% | 5.10 | 5.41 | 5.03 | 0.00 |
05 Mar 2024 | 5.15 | -0.280 | -5.09% | 5.47 | 5.53 | 4.86 | 0.00 |
04 Mar 2024 | 5.43 | 0.390 | 7.65% | 4.90 | 5.48 | 4.87 | 0.00 |
03 Mar 2024 | 5.04 | 0.080 | 1.55% | 4.96 | 5.06 | 4.92 | 0.00 |
02 Mar 2024 | 4.96 | -0.040 | -0.82% | 5.00 | 5.00 | 4.93 | 0.00 |
01 Mar 2024 | 5.01 | 0.090 | 1.78% | 4.90 | 5.05 | 4.87 | 0.00 |
29 Feb 2024 | 4.92 | -0.080 | -1.66% | 4.99 | 5.10 | 4.84 | 0.00 |
28 Feb 2024 | 5.00 | 0.440 | 9.63% | 4.57 | 5.12 | 4.54 | 0.00 |
27 Feb 2024 | 4.56 | 0.200 | 4.54% | 4.37 | 4.61 | 4.36 | 0.00 |
26 Feb 2024 | 4.36 | 0.220 | 5.33% | 4.15 | 4.40 | 4.07 | 0.00 |
25 Feb 2024 | 4.14 | 0.020 | 0.40% | 4.13 | 4.16 | 4.10 | 0.00 |
24 Feb 2024 | 4.13 | 0.060 | 1.35% | 4.06 | 4.14 | 4.05 | 0.00 |
23 Feb 2024 | 4.07 | -0.030 | -0.84% | 4.11 | 4.12 | 4.05 | 0.00 |
22 Feb 2024 | 4.11 | -0.050 | -1.25% | 4.15 | 4.16 | 4.08 | 0.00 |
21 Feb 2024 | 4.16 | -0.030 | -0.68% | 4.18 | 4.19 | 4.06 | 0.00 |
20 Feb 2024 | 4.19 | 0.040 | 1.06% | 4.15 | 4.24 | 4.07 | 0.00 |
19 Feb 2024 | 4.14 | -0.030 | -0.72% | 4.16 | 4.20 | 0.063 | 0.00 |
18 Feb 2024 | 4.17 | 0.030 | 0.77% | 4.13 | 4.19 | 4.10 | 0.00 |
17 Feb 2024 | 4.14 | -0.040 | -0.93% | 4.18 | 4.18 | 4.06 | 0.00 |
16 Feb 2024 | 4.18 | 0.020 | 0.50% | 4.16 | 4.20 | 4.13 | 0.00 |
15 Feb 2024 | 4.16 | 0.010 | 0.17% | 4.15 | 4.23 | 4.11 | 0.00 |
14 Feb 2024 | 4.15 | 0.180 | 4.44% | 3.98 | 4.17 | 3.94 | 0.00 |
13 Feb 2024 | 3.98 | -0.030 | -0.71% | 4.00 | 4.03 | 3.87 | 0.00 |
12 Feb 2024 | 4.00 | 0.150 | 3.82% | 3.63 | 4.03 | 3.62 | 0.00 |
11 Feb 2024 | 3.86 | 0.030 | 0.77% | 3.82 | 3.89 | 3.81 | 0.00 |
10 Feb 2024 | 3.83 | 0.050 | 1.39% | 3.78 | 3.86 | 3.75 | 0.00 |
09 Feb 2024 | 3.78 | 0.140 | 3.97% | 3.63 | 3.86 | 3.62 | 0.00 |
08 Feb 2024 | 3.63 | 0.090 | 2.44% | 3.56 | 3.65 | 3.55 | 0.00 |
07 Feb 2024 | 3.54 | 0.090 | 2.69% | 3.45 | 3.55 | 3.42 | 0.00 |
06 Feb 2024 | 3.45 | 0.040 | 1.12% | 3.41 | 3.47 | 3.40 | 0.00 |
05 Feb 2024 | 3.41 | 0.010 | 0.25% | 3.34 | 3.48 | 3.33 | 0.00 |
04 Feb 2024 | 3.41 | -0.030 | -0.98% | 3.44 | 3.45 | 3.39 | 0.00 |
03 Feb 2024 | 3.44 | -0.020 | -0.46% | 3.46 | 3.47 | 3.44 | 0.00 |
02 Feb 2024 | 3.45 | 0.010 | 0.29% | 3.45 | 3.48 | 3.41 | 0.00 |
01 Feb 2024 | 3.44 | 0.030 | 1.00% | 3.41 | 3.46 | 3.35 | 0.00 |
31 Ene 2024 | 3.41 | -0.020 | -0.49% | 3.44 | 3.50 | 3.39 | 0.00 |
30 Ene 2024 | 3.43 | -0.030 | -0.96% | 3.46 | 3.50 | 3.42 | 0.00 |
29 Ene 2024 | 3.46 | 0.100 | 2.84% | 3.34 | 3.47 | 3.33 | 0.00 |
28 Ene 2024 | 3.37 | -0.010 | -0.20% | 3.37 | 3.43 | 3.33 | 0.00 |
27 Ene 2024 | 3.37 | 0.020 | 0.61% | 3.34 | 3.38 | 3.32 | 0.00 |
26 Ene 2024 | 3.35 | 0.160 | 4.89% | 3.20 | 3.38 | 3.19 | 0.00 |
25 Ene 2024 | 3.20 | -0.020 | -0.58% | 3.21 | 3.22 | 3.16 | 0.00 |
24 Ene 2024 | 3.21 | 0.030 | 1.03% | 3.19 | 3.24 | 3.16 | 0.00 |
23 Ene 2024 | 3.18 | 0.020 | 0.56% | 3.16 | 3.21 | 3.08 | 0.00 |
22 Ene 2024 | 3.16 | -0.160 | -4.87% | 3.31 | 3.32 | 3.16 | 0.00 |
21 Ene 2024 | 3.33 | -0.010 | -0.34% | 3.34 | 3.35 | 3.32 | 0.00 |
20 Ene 2024 | 3.34 | 0.010 | 0.28% | 3.33 | 3.35 | 3.32 | 0.00 |
19 Ene 2024 | 3.33 | 0.030 | 0.77% | 3.31 | 3.37 | 3.22 | 0.00 |
18 Ene 2024 | 3.30 | -0.110 | -3.35% | 3.42 | 3.43 | 3.25 | 0.00 |
17 Ene 2024 | 3.42 | -0.040 | -1.06% | 3.45 | 3.46 | 3.38 | 0.00 |
16 Ene 2024 | 3.45 | 3.40 | 6,656.31% | 0.055609 | 3.49 | 0.054471 | 0.00 |
15 Ene 2024 | 0.051116 | 0.000763 | 1.52% | 0.0502 | 0.05196 | 0.050196 | 0.00 |
14 Ene 2024 | 0.050353 | -0.001023 | -1.99% | 0.051397 | 0.051658 | 0.050146 | 0.00 |
13 Ene 2024 | 0.051376 | 0.000049 | 0.10% | 0.051387 | 0.051882 | 0.050958 | 0.00 |
12 Ene 2024 | 0.051327 | -0.004388 | -7.88% | 0.055609 | 0.055803 | 0.04983 | 0.00 |
11 Ene 2024 | 0.055715 | -0.000169 | -0.30% | 0.055846 | 0.0588 | 0.054866 | 0.00 |
10 Ene 2024 | 0.055884 | 0.000645 | 1.17% | 0.055368 | 0.057231 | 0.053438 | 0.00 |
09 Ene 2024 | 0.055239 | -0.00117 | -2.07% | 0.056493 | 0.057417 | 0.054414 | 0.00 |
08 Ene 2024 | 0.056409 | 0.00389 | 7.41% | 0.052791 | 0.056787 | 0.051891 | 0.00 |
07 Ene 2024 | 0.052519 | -0.000236 | -0.45% | 0.052791 | 0.053349 | 0.052378 | 0.00 |
06 Ene 2024 | 0.052755 | -0.000114 | -0.22% | 0.053004 | 0.053077 | 0.052166 | 0.00 |
05 Ene 2024 | 0.05287 | -0.000196 | -0.37% | 0.053084 | 0.053182 | 0.051282 | 0.00 |
04 Ene 2024 | 0.053065 | 0.001723 | 3.36% | 0.051421 | 0.053736 | 0.051222 | 0.00 |
03 Ene 2024 | 0.051342 | -0.002482 | -4.61% | 0.054005 | 0.054507 | 0.04926 | 0.00 |
02 Ene 2024 | 0.053824 | 0.000891 | 1.68% | 0.05161 | 0.055095 | 0.050037 | 0.00 |
01 Ene 2024 | 0.052934 | 0.002255 | 4.45% | 0.050854 | 0.052934 | 0.050655 | 0.00 |
31 Dic 2023 | 0.050679 | 0.00004 | 0.08% | 0.050627 | 0.051326 | 0.050399 | 0.00 |
30 Dic 2023 | 0.05064 | 0.000215 | 0.43% | 0.050444 | 0.051097 | 0.04986 | 0.00 |
29 Dic 2023 | 0.050425 | -0.000804 | -1.57% | 0.051207 | 0.05168 | 0.049939 | 0.00 |