Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MOVRUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 13.94 | -1.35 | -8.83% | 15.41 | 15.41 | 13.68 | 7,549.00 |
| 03 May 2024 | 15.29 | 2.74 | 21.83% | 12.55 | 16.09 | 12.37 | 5,874.00 |
| 02 May 2024 | 12.55 | 0.420 | 3.46% | 12.13 | 12.59 | 11.74 | 1,816.00 |
| 01 May 2024 | 12.13 | 0.060 | 0.50% | 12.07 | 12.42 | 11.10 | 2,550.00 |
| 30 Abr 2024 | 12.07 | -0.800 | -6.22% | 12.84 | 12.99 | 11.49 | 1,620.00 |
| 29 Abr 2024 | 12.87 | -0.140 | -1.08% | 12.48 | 13.11 | 12.02 | 5,269.00 |
| 28 Abr 2024 | 13.01 | -0.030 | -0.23% | 13.04 | 13.82 | 13.01 | 1,093.00 |
| 27 Abr 2024 | 13.04 | 0.270 | 2.11% | 12.80 | 13.20 | 12.32 | 1,732.00 |
| 26 Abr 2024 | 12.77 | -0.530 | -3.98% | 13.30 | 13.32 | 12.75 | 1,165.00 |
| 25 Abr 2024 | 13.30 | 0.390 | 3.02% | 12.91 | 13.63 | 12.61 | 3,299.00 |
| 24 Abr 2024 | 12.91 | -0.850 | -6.18% | 13.76 | 14.43 | 12.90 | 3,199.00 |
| 23 Abr 2024 | 13.76 | -0.290 | -2.06% | 14.00 | 14.23 | 13.69 | 1,941.00 |
| 22 Abr 2024 | 14.05 | 0.470 | 3.46% | 12.48 | 14.20 | 12.02 | 5,297.00 |
| 21 Abr 2024 | 13.58 | -0.560 | -3.96% | 14.14 | 14.14 | 13.47 | 936.00 |
| 20 Abr 2024 | 14.14 | 1.47 | 11.60% | 12.67 | 14.29 | 12.54 | 3,629.00 |
| 19 Abr 2024 | 12.67 | 0.100 | 0.80% | 12.46 | 12.95 | 11.52 | 4,921.00 |
| 18 Abr 2024 | 12.57 | 0.370 | 3.03% | 12.17 | 12.58 | 11.88 | 1,333.00 |
| 17 Abr 2024 | 12.20 | -0.510 | -4.01% | 12.71 | 12.71 | 11.68 | 5,072.00 |
| 16 Abr 2024 | 12.71 | 0.230 | 1.84% | 12.48 | 12.82 | 12.02 | 4,936.00 |
| 15 Abr 2024 | 12.48 | -0.640 | -4.88% | 12.84 | 13.67 | 11.98 | 5,314.00 |
| 14 Abr 2024 | 13.12 | 1.35 | 11.47% | 11.86 | 13.40 | 11.26 | 7,721.00 |
| 13 Abr 2024 | 11.77 | -1.84 | -13.52% | 13.54 | 14.27 | 10.06 | 13,488.00 |
| 12 Abr 2024 | 13.61 | -4.04 | -22.89% | 17.83 | 18.11 | 12.50 | 8,853.00 |
| 11 Abr 2024 | 17.65 | -0.400 | -2.22% | 18.05 | 18.48 | 17.64 | 1,064.00 |
| 10 Abr 2024 | 18.05 | -0.350 | -1.90% | 18.50 | 18.54 | 17.24 | 1,768.00 |
| 09 Abr 2024 | 18.40 | -1.41 | -7.12% | 19.81 | 19.84 | 18.40 | 1,731.00 |
| 08 Abr 2024 | 19.81 | 0.590 | 3.07% | 19.15 | 19.91 | 18.87 | 4,781.00 |
| 07 Abr 2024 | 19.22 | 0.280 | 1.48% | 18.94 | 19.30 | 18.82 | 1,959.00 |
| 06 Abr 2024 | 18.94 | 0.560 | 3.05% | 18.44 | 18.99 | 18.28 | 1,091.00 |
| 05 Abr 2024 | 18.38 | -0.720 | -3.77% | 19.10 | 19.12 | 17.77 | 2,069.00 |
| 04 Abr 2024 | 19.10 | 0.020 | 0.10% | 19.08 | 19.58 | 18.59 | 1,933.00 |
| 03 Abr 2024 | 19.08 | -0.170 | -0.88% | 19.23 | 19.69 | 18.28 | 3,108.00 |
| 02 Abr 2024 | 19.25 | -1.19 | -5.82% | 20.49 | 20.49 | 18.40 | 2,844.00 |
| 01 Abr 2024 | 20.44 | -0.680 | -3.22% | 21.11 | 21.17 | 19.64 | 4,817.00 |
| 31 Mar 2024 | 21.12 | 0.430 | 2.08% | 20.69 | 21.38 | 20.69 | 2,559.00 |
| 30 Mar 2024 | 20.69 | -1.48 | -6.68% | 22.09 | 22.24 | 20.66 | 1,373.00 |
| 29 Mar 2024 | 22.17 | 0.470 | 2.17% | 21.70 | 22.42 | 21.32 | 2,550.00 |
| 28 Mar 2024 | 21.70 | 0.150 | 0.70% | 21.55 | 21.95 | 21.05 | 1,416.00 |
| 27 Mar 2024 | 21.55 | -0.860 | -3.84% | 22.41 | 23.13 | 21.29 | 2,025.00 |
| 26 Mar 2024 | 22.41 | 0.150 | 0.67% | 22.26 | 23.50 | 21.84 | 2,351.00 |
| 25 Mar 2024 | 22.26 | 1.01 | 4.75% | 21.34 | 22.75 | 21.34 | 5,405.00 |
| 24 Mar 2024 | 21.25 | 0.880 | 4.32% | 20.30 | 21.31 | 20.05 | 1,441.00 |
| 23 Mar 2024 | 20.37 | 0.170 | 0.84% | 20.36 | 20.90 | 20.25 | 1,394.00 |
| 22 Mar 2024 | 20.20 | -0.980 | -4.63% | 21.27 | 21.55 | 19.84 | 3,675.00 |
| 21 Mar 2024 | 21.18 | -0.340 | -1.58% | 21.52 | 21.76 | 20.69 | 2,107.00 |
| 20 Mar 2024 | 21.52 | 2.96 | 15.95% | 18.80 | 21.80 | 18.18 | 5,787.00 |
| 19 Mar 2024 | 18.56 | -2.47 | -11.75% | 21.03 | 21.26 | 18.18 | 10,149.00 |
| 18 Mar 2024 | 21.03 | -1.38 | -6.16% | 22.34 | 22.58 | 20.75 | 6,556.00 |
| 17 Mar 2024 | 22.41 | 0.610 | 2.80% | 22.09 | 22.84 | 20.70 | 4,600.00 |
| 16 Mar 2024 | 21.80 | -1.84 | -7.78% | 23.63 | 24.51 | 21.33 | 6,180.00 |
| 15 Mar 2024 | 23.64 | -1.46 | -5.82% | 25.22 | 25.73 | 21.91 | 8,313.00 |
| 14 Mar 2024 | 25.10 | -1.76 | -6.55% | 26.79 | 27.24 | 23.71 | 6,562.00 |
| 13 Mar 2024 | 26.86 | 2.63 | 10.85% | 24.51 | 32.41 | 24.24 | 28,615.00 |
| 12 Mar 2024 | 24.23 | -0.190 | -0.78% | 24.48 | 24.73 | 22.54 | 6,798.00 |
| 11 Mar 2024 | 24.42 | 2.24 | 10.10% | 22.60 | 24.70 | 21.28 | 24,558.00 |
| 10 Mar 2024 | 22.18 | -1.50 | -6.33% | 23.46 | 24.55 | 22.13 | 5,599.00 |
| 09 Mar 2024 | 23.68 | 1.30 | 5.81% | 22.41 | 24.59 | 22.30 | 8,300.00 |
| 08 Mar 2024 | 22.38 | 0.050 | 0.22% | 22.46 | 22.75 | 21.54 | 5,237.00 |
| 07 Mar 2024 | 22.33 | -0.580 | -2.53% | 22.89 | 24.51 | 21.85 | 5,652.00 |
| 06 Mar 2024 | 22.91 | 0.480 | 2.14% | 22.50 | 23.49 | 21.42 | 6,325.00 |
| 05 Mar 2024 | 22.43 | -2.18 | -8.86% | 24.54 | 27.30 | 19.00 | 12,924.00 |
| 04 Mar 2024 | 24.61 | -0.620 | -2.46% | 25.17 | 26.00 | 23.90 | 8,035.00 |
| 03 Mar 2024 | 25.23 | -0.420 | -1.64% | 25.93 | 26.72 | 24.09 | 2,975.00 |
| 02 Mar 2024 | 25.65 | 0.530 | 2.11% | 25.55 | 26.29 | 24.15 | 4,266.00 |
| 01 Mar 2024 | 25.12 | 1.72 | 7.35% | 23.44 | 25.78 | 23.44 | 4,202.00 |
| 29 Feb 2024 | 23.40 | -0.500 | -2.09% | 23.90 | 25.35 | 22.88 | 5,350.00 |
| 28 Feb 2024 | 23.90 | 0.190 | 0.80% | 23.55 | 25.56 | 21.92 | 8,171.00 |
| 27 Feb 2024 | 23.71 | 0.920 | 4.04% | 22.94 | 23.80 | 22.34 | 2,578.00 |
| 26 Feb 2024 | 22.79 | 0.640 | 2.89% | 22.14 | 23.34 | 21.37 | 2,588.00 |
| 25 Feb 2024 | 22.15 | -0.120 | -0.54% | 22.18 | 22.53 | 21.84 | 869.00 |
| 24 Feb 2024 | 22.27 | 1.00 | 4.70% | 21.27 | 22.31 | 20.93 | 1,920.00 |
| 23 Feb 2024 | 21.27 | -1.07 | -4.79% | 22.52 | 22.63 | 20.92 | 1,834.00 |
| 22 Feb 2024 | 22.34 | -0.750 | -3.25% | 23.13 | 23.32 | 22.34 | 6,086.00 |
| 21 Feb 2024 | 23.09 | -0.900 | -3.75% | 24.04 | 24.15 | 22.21 | 2,459.00 |
| 20 Feb 2024 | 23.99 | -0.460 | -1.88% | 24.36 | 25.94 | 22.69 | 7,586.00 |
| 19 Feb 2024 | 24.45 | 0.720 | 3.03% | 23.80 | 27.59 | 23.16 | 6,998.00 |
| 18 Feb 2024 | 23.73 | 1.17 | 5.19% | 22.56 | 24.51 | 22.35 | 12,199.00 |
| 17 Feb 2024 | 22.56 | 0.050 | 0.22% | 22.27 | 23.12 | 21.75 | 2,414.00 |
| 16 Feb 2024 | 22.51 | -0.230 | -1.01% | 22.74 | 23.29 | 21.95 | 2,630.00 |
| 15 Feb 2024 | 22.74 | -0.410 | -1.77% | 23.15 | 23.88 | 22.42 | 3,041.00 |
| 14 Feb 2024 | 23.15 | -0.030 | -0.13% | 23.18 | 23.50 | 22.79 | 5,150.00 |
| 13 Feb 2024 | 23.18 | -0.090 | -0.39% | 23.24 | 23.44 | 22.24 | 2,191.00 |
| 12 Feb 2024 | 23.27 | 0.750 | 3.33% | 22.52 | 23.59 | 21.78 | 6,321.00 |
| 11 Feb 2024 | 22.52 | -0.270 | -1.18% | 22.80 | 23.58 | 22.41 | 3,102.00 |
| 10 Feb 2024 | 22.79 | -0.180 | -0.78% | 22.97 | 23.64 | 22.44 | 7,802.00 |
| 09 Feb 2024 | 22.97 | 1.00 | 4.55% | 21.93 | 23.29 | 21.93 | 4,105.00 |
| 08 Feb 2024 | 21.97 | -0.440 | -1.96% | 22.41 | 22.59 | 21.89 | 2,876.00 |
| 07 Feb 2024 | 22.41 | 1.02 | 4.77% | 21.41 | 22.77 | 21.35 | 5,206.00 |
| 06 Feb 2024 | 21.39 | -0.130 | -0.60% | 21.73 | 22.05 | 21.38 | 6,583.00 |
| 05 Feb 2024 | 21.52 | -0.210 | -0.97% | 21.60 | 22.62 | 21.37 | 3,328.00 |
| 04 Feb 2024 | 21.73 | -0.100 | -0.46% | 21.71 | 22.03 | 21.24 | 3,393.00 |
| 03 Feb 2024 | 21.83 | -0.470 | -2.11% | 22.31 | 22.40 | 21.83 | 3,165.00 |
