RUPLUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Abr 2024 | 0.049008 | 0.000216 | 0.44% | 0.048846 | 0.049597 | 0.047725 | 0.00 |
24 Abr 2024 | 0.048792 | -0.001659 | -3.29% | 0.050472 | 0.050977 | 0.048311 | 0.00 |
23 Abr 2024 | 0.050451 | -0.000371 | -0.73% | 0.050768 | 0.051068 | 0.05006 | 0.00 |
22 Abr 2024 | 0.050823 | 0.001431 | 2.90% | 0.052078 | 0.052223 | 0.049957 | 0.00 |
21 Abr 2024 | 0.049392 | 0.000058 | 0.12% | 0.049233 | 0.049923 | 0.048848 | 0.00 |
20 Abr 2024 | 0.049334 | 0.000656 | 1.35% | 0.048507 | 0.049739 | 0.048073 | 0.00 |
19 Abr 2024 | 0.048677 | 0.000407 | 0.84% | 0.048172 | 0.049777 | 0.045298 | 0.00 |
18 Abr 2024 | 0.048271 | 0.001665 | 3.57% | 0.046575 | 0.04874 | 0.046244 | 0.00 |
17 Abr 2024 | 0.046606 | -0.001821 | -3.76% | 0.048521 | 0.048988 | 0.045498 | 0.00 |
16 Abr 2024 | 0.048428 | 0.000214 | 0.44% | 0.048202 | 0.048854 | 0.04691 | 0.00 |
15 Abr 2024 | 0.048214 | -0.001788 | -3.58% | 0.052078 | 0.052223 | 0.047372 | 0.00 |
14 Abr 2024 | 0.050002 | 0.000993 | 2.03% | 0.048883 | 0.050045 | 0.047249 | 0.00 |
13 Abr 2024 | 0.049009 | -0.002009 | -3.94% | 0.050993 | 0.051638 | 0.046817 | 0.00 |
12 Abr 2024 | 0.051018 | -0.002235 | -4.20% | 0.053207 | 0.054109 | 0.050181 | 0.00 |
11 Abr 2024 | 0.053254 | -0.00037 | -0.69% | 0.053625 | 0.054156 | 0.052872 | 0.00 |
10 Abr 2024 | 0.053623 | 0.001048 | 1.99% | 0.052527 | 0.054028 | 0.051332 | 0.00 |
09 Abr 2024 | 0.052575 | -0.001924 | -3.53% | 0.054421 | 0.054527 | 0.051892 | 0.00 |
08 Abr 2024 | 0.054499 | 0.001729 | 3.28% | 0.052078 | 0.055238 | 0.051592 | 0.00 |
07 Abr 2024 | 0.05277 | 0.000364 | 0.69% | 0.052368 | 0.053393 | 0.052367 | 0.00 |
06 Abr 2024 | 0.052406 | 0.000733 | 1.42% | 0.051508 | 0.05289 | 0.0513 | 0.00 |
05 Abr 2024 | 0.051674 | -0.000352 | -0.68% | 0.052078 | 0.052223 | 0.050172 | 0.00 |
04 Abr 2024 | 0.052026 | 0.001759 | 3.50% | 0.050214 | 0.05267 | 0.049487 | 0.00 |
03 Abr 2024 | 0.050267 | 0.000509 | 1.02% | 0.049778 | 0.050868 | 0.049093 | 0.00 |
02 Abr 2024 | 0.049757 | -0.003346 | -6.30% | 0.052942 | 0.052942 | 0.049084 | 0.00 |
01 Abr 2024 | 0.053104 | -0.001061 | -1.96% | 0.034203 | 0.053248 | 0.034144 | 0.00 |
31 Mar 2024 | 0.054165 | 0.00122 | 2.31% | 0.052996 | 0.054203 | 0.052988 | 0.00 |
30 Mar 2024 | 0.052944 | -0.000178 | -0.34% | 0.053089 | 0.053462 | 0.052894 | 0.00 |
29 Mar 2024 | 0.053123 | -0.000656 | -1.22% | 0.053784 | 0.053907 | 0.052519 | 0.00 |
28 Mar 2024 | 0.053778 | 0.001162 | 2.21% | 0.052822 | 0.054423 | 0.052403 | 0.00 |
27 Mar 2024 | 0.052617 | -0.000583 | -1.10% | 0.053202 | 0.054488 | 0.051969 | 0.00 |
26 Mar 2024 | 0.0532 | 0.000055 | 0.10% | 0.053033 | 0.054379 | 0.052756 | 0.00 |
25 Mar 2024 | 0.053145 | 0.00197 | 3.85% | 0.034203 | 0.054114 | 0.034144 | 0.00 |
24 Mar 2024 | 0.051175 | 0.002266 | 4.63% | 0.048702 | 0.051355 | 0.04852 | 0.00 |
23 Mar 2024 | 0.048909 | 0.000698 | 1.45% | 0.048435 | 0.050067 | 0.04791 | 0.00 |
22 Mar 2024 | 0.048211 | -0.001548 | -3.11% | 0.049782 | 0.050642 | 0.047356 | 0.00 |
21 Mar 2024 | 0.049759 | -0.001787 | -3.47% | 0.051626 | 0.051831 | 0.049127 | 0.00 |
20 Mar 2024 | 0.051546 | 0.004273 | 9.04% | 0.047229 | 0.051763 | 0.046246 | 0.00 |
19 Mar 2024 | 0.047273 | -0.004236 | -8.22% | 0.051461 | 0.05177 | 0.046776 | 0.00 |
18 Mar 2024 | 0.051509 | -0.000448 | -0.86% | 0.034203 | 0.052171 | 0.034144 | 0.00 |
17 Mar 2024 | 0.051957 | 0.002387 | 4.82% | 0.049887 | 0.052308 | 0.049083 | 0.00 |
16 Mar 2024 | 0.04957 | -0.003348 | -6.33% | 0.052866 | 0.0532 | 0.049417 | 0.00 |
15 Mar 2024 | 0.052919 | -0.001397 | -2.57% | 0.034203 | 0.053596 | 0.034144 | 0.00 |
14 Mar 2024 | 0.054316 | -0.001256 | -2.26% | 0.055519 | 0.056076 | 0.052155 | 0.00 |
13 Mar 2024 | 0.055571 | 0.001252 | 2.30% | 0.054265 | 0.056018 | 0.054216 | 0.00 |
12 Mar 2024 | 0.05432 | -0.00052 | -0.95% | 0.054968 | 0.055458 | 0.052622 | 0.00 |
11 Mar 2024 | 0.05484 | 0.002367 | 4.51% | 0.034203 | 0.055403 | 0.034144 | 0.00 |
10 Mar 2024 | 0.052473 | 0.000401 | 0.77% | 0.05205 | 0.053194 | 0.051897 | 0.00 |
09 Mar 2024 | 0.052072 | 0.000155 | 0.30% | 0.051918 | 0.052199 | 0.051722 | 0.00 |
08 Mar 2024 | 0.051917 | 0.000932 | 1.83% | 0.05091 | 0.053227 | 0.050523 | 0.00 |
07 Mar 2024 | 0.050985 | 0.000757 | 1.51% | 0.050146 | 0.051729 | 0.049966 | 0.00 |
06 Mar 2024 | 0.050228 | 0.001317 | 2.69% | 0.048436 | 0.051376 | 0.047762 | 0.00 |
05 Mar 2024 | 0.048911 | -0.002621 | -5.09% | 0.051911 | 0.052485 | 0.046125 | 0.00 |
04 Mar 2024 | 0.051532 | 0.00366 | 7.65% | 0.034203 | 0.052046 | 0.034144 | 0.00 |
03 Mar 2024 | 0.047872 | 0.000729 | 1.55% | 0.04712 | 0.048071 | 0.046726 | 0.00 |
02 Mar 2024 | 0.047143 | -0.00039 | -0.82% | 0.047483 | 0.047483 | 0.046845 | 0.00 |
01 Mar 2024 | 0.047532 | 0.000832 | 1.78% | 0.046511 | 0.047994 | 0.046217 | 0.00 |
29 Feb 2024 | 0.046701 | -0.00079 | -1.66% | 0.047358 | 0.04838 | 0.045992 | 0.00 |
28 Feb 2024 | 0.047491 | 0.004173 | 9.63% | 0.043351 | 0.048639 | 0.043124 | 0.00 |
27 Feb 2024 | 0.043318 | 0.00188 | 4.54% | 0.041515 | 0.043769 | 0.041432 | 0.00 |
26 Feb 2024 | 0.041438 | 0.002097 | 5.33% | 0.034203 | 0.041768 | 0.034144 | 0.00 |
25 Feb 2024 | 0.039341 | 0.000158 | 0.40% | 0.03919 | 0.039486 | 0.038978 | 0.00 |
24 Feb 2024 | 0.039184 | 0.000522 | 1.35% | 0.03857 | 0.039285 | 0.038445 | 0.00 |
23 Feb 2024 | 0.038661 | -0.000329 | -0.84% | 0.038988 | 0.039135 | 0.03841 | 0.00 |
22 Feb 2024 | 0.03899 | -0.000495 | -1.25% | 0.039358 | 0.03954 | 0.038714 | 0.00 |
21 Feb 2024 | 0.039486 | -0.000272 | -0.68% | 0.039717 | 0.039814 | 0.038521 | 0.00 |
20 Feb 2024 | 0.039758 | 0.000417 | 1.06% | 0.039373 | 0.040249 | 0.038624 | 0.00 |
19 Feb 2024 | 0.039341 | -0.000286 | -0.72% | 0.034203 | 0.0399 | 0.034144 | 0.00 |
18 Feb 2024 | 0.039627 | 0.000303 | 0.77% | 0.03925 | 0.039823 | 0.038934 | 0.00 |
17 Feb 2024 | 0.039325 | -0.000368 | -0.93% | 0.039644 | 0.039678 | 0.038514 | 0.00 |
16 Feb 2024 | 0.039692 | 0.000198 | 0.50% | 0.03948 | 0.039918 | 0.039257 | 0.00 |
15 Feb 2024 | 0.039494 | 0.000065 | 0.16% | 0.039396 | 0.040171 | 0.039035 | 0.00 |
14 Feb 2024 | 0.039429 | 0.001675 | 4.44% | 0.037802 | 0.039564 | 0.037451 | 0.00 |
13 Feb 2024 | 0.037754 | -0.000268 | -0.70% | 0.037977 | 0.03829 | 0.036782 | 0.00 |
12 Feb 2024 | 0.038022 | 0.001398 | 3.82% | 0.034203 | 0.03825 | 0.034144 | 0.00 |
11 Feb 2024 | 0.036624 | 0.000279 | 0.77% | 0.036252 | 0.036905 | 0.036173 | 0.00 |
10 Feb 2024 | 0.036345 | 0.000499 | 1.39% | 0.035895 | 0.036607 | 0.035647 | 0.00 |
09 Feb 2024 | 0.035846 | 0.001369 | 3.97% | 0.034485 | 0.036636 | 0.0344 | 0.00 |
08 Feb 2024 | 0.034477 | 0.00082 | 2.44% | 0.033758 | 0.034664 | 0.033718 | 0.00 |
07 Feb 2024 | 0.033658 | 0.000882 | 2.69% | 0.032763 | 0.033729 | 0.032504 | 0.00 |
06 Feb 2024 | 0.032776 | 0.000362 | 1.12% | 0.032418 | 0.032945 | 0.032316 | 0.00 |
05 Feb 2024 | 0.032414 | 0.000079 | 0.24% | 0.034203 | 0.034372 | 0.032147 | 0.00 |
04 Feb 2024 | 0.032335 | -0.00032 | -0.98% | 0.032662 | 0.03275 | 0.032202 | 0.00 |
03 Feb 2024 | 0.032655 | -0.000152 | -0.46% | 0.032819 | 0.032947 | 0.032632 | 0.00 |
02 Feb 2024 | 0.032806 | 0.000096 | 0.29% | 0.032736 | 0.033007 | 0.032364 | 0.00 |
01 Feb 2024 | 0.03271 | 0.000323 | 1.00% | 0.032365 | 0.032882 | 0.031822 | 0.00 |
31 Ene 2024 | 0.032387 | -0.000159 | -0.49% | 0.032687 | 0.03324 | 0.032168 | 0.00 |
30 Ene 2024 | 0.032545 | -0.000317 | -0.96% | 0.032818 | 0.033266 | 0.03246 | 0.00 |
29 Ene 2024 | 0.032862 | 0.000906 | 2.84% | 0.034203 | 0.034372 | 0.031806 | 0.00 |
28 Ene 2024 | 0.031955 | -0.000065 | -0.20% | 0.032019 | 0.032522 | 0.031629 | 0.00 |
27 Ene 2024 | 0.03202 | 0.000195 | 0.61% | 0.031758 | 0.032064 | 0.031478 | 0.00 |