Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PERPUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 1.11 | 0.120 | 11.65% | 0.9954 | 1.11 | 0.9783 | 180,717.00 |
| 19 May 2024 | 0.9942 | -0.0558 | -5.31% | 1.05 | 1.06 | 0.990 | 66,987.00 |
| 18 May 2024 | 1.05 | -0.010 | -0.94% | 1.06 | 1.07 | 1.03 | 206,069.00 |
| 17 May 2024 | 1.06 | 0.040 | 3.92% | 1.02 | 1.07 | 0.994 | 83,009.00 |
| 16 May 2024 | 1.02 | -0.020 | -1.92% | 1.04 | 1.05 | 0.9699 | 98,754.00 |
| 15 May 2024 | 1.04 | 0.070 | 7.57% | 0.9668 | 1.05 | 0.9585 | 104,627.00 |
| 14 May 2024 | 0.9668 | -0.0233 | -2.35% | 0.9859 | 1.01 | 0.9652 | 71,538.00 |
| 13 May 2024 | 0.9901 | 0.0207 | 2.14% | 0.9652 | 1.03 | 0.9258 | 106,827.00 |
| 12 May 2024 | 0.9694 | -0.0306 | -3.06% | 1.00 | 1.07 | 0.966 | 262,253.00 |
| 11 May 2024 | 1.00 | -0.010 | -0.99% | 1.01 | 1.03 | 1.00 | 84,418.00 |
| 10 May 2024 | 1.01 | -0.090 | -8.18% | 1.10 | 1.12 | 1.00 | 132,543.00 |
| 09 May 2024 | 1.10 | 0.060 | 5.77% | 1.04 | 1.13 | 1.03 | 225,735.00 |
| 08 May 2024 | 1.04 | 0.010 | 0.97% | 1.03 | 1.07 | 1.01 | 116,385.00 |
| 07 May 2024 | 1.03 | -0.020 | -1.90% | 1.05 | 1.08 | 1.03 | 214,023.00 |
| 06 May 2024 | 1.05 | -0.030 | -2.78% | 1.08 | 1.10 | 1.05 | 65,693.00 |
| 05 May 2024 | 1.08 | 0.030 | 2.86% | 1.05 | 1.10 | 1.02 | 80,864.00 |
| 04 May 2024 | 1.05 | -0.010 | -0.94% | 1.06 | 1.07 | 1.01 | 49,472.00 |
| 03 May 2024 | 1.06 | 0.060 | 6.00% | 1.00 | 1.07 | 0.9888 | 151,937.00 |
| 02 May 2024 | 1.00 | 0.030 | 3.09% | 0.9709 | 1.01 | 0.9387 | 103,357.00 |
| 01 May 2024 | 0.970 | -0.0125 | -1.27% | 0.9819 | 0.9854 | 0.9117 | 217,376.00 |
| 30 Abr 2024 | 0.9825 | -0.0675 | -6.43% | 1.05 | 1.06 | 0.9501 | 123,421.00 |
| 29 Abr 2024 | 1.05 | 0.00 | 0.00% | 1.14 | 1.15 | 0.905 | 232,554.00 |
| 28 Abr 2024 | 1.05 | -0.030 | -2.78% | 1.08 | 1.11 | 0.905 | 78,534.00 |
| 27 Abr 2024 | 1.08 | 0.020 | 1.89% | 1.06 | 1.10 | 1.02 | 87,569.00 |
| 26 Abr 2024 | 1.06 | -0.020 | -1.85% | 1.07 | 1.09 | 1.04 | 161,631.00 |
| 25 Abr 2024 | 1.08 | 0.020 | 1.89% | 1.06 | 1.10 | 1.03 | 107,474.00 |
| 24 Abr 2024 | 1.06 | -0.060 | -5.36% | 1.12 | 1.16 | 1.06 | 292,931.00 |
| 23 Abr 2024 | 1.12 | -0.020 | -1.75% | 1.14 | 1.15 | 1.10 | 632,524.00 |
| 22 Abr 2024 | 1.14 | 0.030 | 2.70% | 1.13 | 1.15 | 0.905 | 314,706.00 |
| 21 Abr 2024 | 1.11 | -0.020 | -1.77% | 1.13 | 1.14 | 1.08 | 101,857.00 |
| 20 Abr 2024 | 1.13 | 0.070 | 6.60% | 1.05 | 1.16 | 1.04 | 130,058.00 |
| 19 Abr 2024 | 1.06 | 0.010 | 0.95% | 1.05 | 1.09 | 0.9512 | 248,738.00 |
| 18 Abr 2024 | 1.05 | 0.030 | 2.94% | 1.02 | 1.06 | 0.9966 | 256,601.00 |
| 17 Abr 2024 | 1.02 | -0.020 | -1.92% | 1.05 | 1.06 | 0.9779 | 379,126.00 |
| 16 Abr 2024 | 1.04 | -0.010 | -0.95% | 1.04 | 1.06 | 0.985 | 224,423.00 |
| 15 Abr 2024 | 1.05 | -0.020 | -1.87% | 1.06 | 1.18 | 0.9846 | 617,642.00 |
| 14 Abr 2024 | 1.07 | 0.080 | 7.69% | 0.9939 | 1.08 | 0.9464 | 472,402.00 |
| 13 Abr 2024 | 0.9936 | -0.2164 | -17.88% | 1.20 | 1.21 | 0.8627 | 1,287,024.00 |
| 12 Abr 2024 | 1.21 | -0.270 | -18.24% | 1.47 | 1.56 | 1.11 | 883,812.00 |
| 11 Abr 2024 | 1.48 | -0.090 | -5.73% | 1.57 | 1.64 | 1.44 | 822,168.00 |
| 10 Abr 2024 | 1.57 | 0.090 | 6.08% | 1.48 | 1.60 | 1.34 | 1,355,917.00 |
| 09 Abr 2024 | 1.48 | -0.010 | -0.67% | 1.50 | 1.57 | 1.44 | 671,785.00 |
| 08 Abr 2024 | 1.49 | 0.180 | 13.74% | 1.31 | 1.51 | 1.30 | 634,572.00 |
| 07 Abr 2024 | 1.31 | 0.020 | 1.55% | 1.29 | 1.33 | 1.28 | 115,621.00 |
| 06 Abr 2024 | 1.29 | 0.020 | 1.57% | 1.26 | 1.30 | 1.26 | 57,201.00 |
| 05 Abr 2024 | 1.27 | -0.050 | -3.79% | 1.32 | 1.32 | 1.21 | 243,661.00 |
| 04 Abr 2024 | 1.32 | 0.050 | 3.94% | 1.26 | 1.38 | 1.23 | 289,816.00 |
| 03 Abr 2024 | 1.27 | -0.030 | -2.31% | 1.30 | 1.34 | 1.23 | 195,738.00 |
| 02 Abr 2024 | 1.30 | -0.110 | -7.80% | 1.40 | 1.40 | 1.25 | 238,520.00 |
| 01 Abr 2024 | 1.41 | -0.060 | -4.08% | 1.47 | 1.53 | 1.34 | 240,504.00 |
| 31 Mar 2024 | 1.47 | 0.040 | 2.80% | 1.43 | 1.48 | 1.42 | 165,616.00 |
| 30 Mar 2024 | 1.43 | -0.040 | -2.72% | 1.46 | 1.49 | 1.42 | 175,773.00 |
| 29 Mar 2024 | 1.47 | 0.020 | 1.38% | 1.44 | 1.50 | 1.40 | 355,884.00 |
| 28 Mar 2024 | 1.45 | -0.010 | -0.68% | 1.46 | 1.49 | 1.42 | 774,140.00 |
| 27 Mar 2024 | 1.46 | -0.130 | -8.18% | 1.59 | 1.65 | 1.44 | 697,078.00 |
| 26 Mar 2024 | 1.59 | 0.010 | 0.63% | 1.59 | 1.64 | 1.53 | 729,365.00 |
| 25 Mar 2024 | 1.58 | 0.090 | 6.04% | 1.49 | 1.62 | 1.48 | 778,292.00 |
| 24 Mar 2024 | 1.49 | 0.070 | 4.93% | 1.41 | 1.54 | 1.39 | 569,805.00 |
| 23 Mar 2024 | 1.42 | -0.020 | -1.39% | 1.45 | 1.48 | 1.41 | 195,915.00 |
| 22 Mar 2024 | 1.44 | -0.040 | -2.70% | 1.48 | 1.51 | 1.39 | 341,656.00 |
| 21 Mar 2024 | 1.48 | 0.050 | 3.50% | 1.43 | 1.53 | 1.38 | 770,145.00 |
| 20 Mar 2024 | 1.43 | 0.140 | 10.85% | 1.30 | 1.48 | 1.24 | 535,899.00 |
| 19 Mar 2024 | 1.29 | -0.130 | -9.15% | 1.42 | 1.43 | 1.23 | 675,738.00 |
| 18 Mar 2024 | 1.42 | -0.130 | -8.39% | 1.55 | 1.70 | 1.38 | 485,838.00 |
| 17 Mar 2024 | 1.55 | 0.010 | 0.65% | 1.55 | 1.68 | 1.41 | 803,180.00 |
| 16 Mar 2024 | 1.54 | -0.260 | -14.44% | 1.78 | 1.87 | 1.51 | 1,244,238.00 |
| 15 Mar 2024 | 1.80 | 0.100 | 5.88% | 1.70 | 1.87 | 1.56 | 1,990,313.00 |
| 14 Mar 2024 | 1.70 | -0.050 | -2.86% | 1.75 | 1.81 | 1.56 | 566,183.00 |
| 13 Mar 2024 | 1.75 | 0.100 | 6.06% | 1.64 | 1.85 | 1.64 | 1,363,073.00 |
| 12 Mar 2024 | 1.65 | -0.040 | -2.37% | 1.69 | 1.72 | 1.51 | 952,635.00 |
| 11 Mar 2024 | 1.69 | 0.050 | 3.05% | 1.64 | 1.71 | 1.53 | 1,006,948.00 |
| 10 Mar 2024 | 1.64 | 0.00 | 0.00% | 1.63 | 1.73 | 1.56 | 1,002,883.00 |
| 09 Mar 2024 | 1.64 | 0.040 | 2.50% | 1.61 | 1.72 | 1.57 | 762,314.00 |
| 08 Mar 2024 | 1.60 | 0.040 | 2.56% | 1.56 | 1.62 | 1.43 | 507,264.00 |
| 07 Mar 2024 | 1.56 | 0.070 | 4.70% | 1.49 | 1.60 | 1.47 | 731,489.00 |
| 06 Mar 2024 | 1.49 | 0.060 | 4.20% | 1.42 | 1.52 | 1.26 | 904,264.00 |
| 05 Mar 2024 | 1.43 | -0.200 | -12.27% | 1.62 | 1.68 | 1.15 | 1,387,151.00 |
| 04 Mar 2024 | 1.63 | -0.040 | -2.40% | 1.67 | 1.70 | 1.56 | 5,117,416.00 |
| 03 Mar 2024 | 1.67 | 0.180 | 12.08% | 1.48 | 1.82 | 1.34 | 4,550,849.00 |
| 02 Mar 2024 | 1.49 | 0.100 | 7.19% | 1.38 | 1.49 | 1.36 | 810,531.00 |
| 01 Mar 2024 | 1.39 | 0.080 | 6.11% | 1.31 | 1.39 | 1.31 | 542,591.00 |
| 29 Feb 2024 | 1.31 | -0.050 | -3.68% | 1.36 | 1.40 | 1.26 | 1,003,657.00 |
| 28 Feb 2024 | 1.36 | -0.080 | -5.56% | 1.44 | 1.46 | 1.09 | 1,941,405.00 |
| 27 Feb 2024 | 1.44 | -0.030 | -2.04% | 1.47 | 1.53 | 1.38 | 1,058,774.00 |
| 26 Feb 2024 | 1.47 | 0.030 | 2.08% | 1.43 | 1.53 | 1.41 | 917,569.00 |
| 25 Feb 2024 | 1.44 | 0.040 | 2.86% | 1.40 | 1.45 | 1.36 | 765,662.00 |
| 24 Feb 2024 | 1.40 | 0.030 | 2.19% | 1.37 | 1.56 | 1.31 | 2,302,907.00 |
| 23 Feb 2024 | 1.37 | 0.060 | 4.58% | 1.31 | 1.41 | 1.26 | 1,077,051.00 |
| 22 Feb 2024 | 1.31 | -0.010 | -0.76% | 1.31 | 1.37 | 1.27 | 648,217.00 |
| 21 Feb 2024 | 1.32 | -0.060 | -4.35% | 1.37 | 1.39 | 1.21 | 658,231.00 |
