SAMUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 1.23 | -0.030 | -2.58% | 1.27 | 1.29 | 1.22 | 0.00 |
26 Mar 2024 | 1.27 | 0.00 | 0.15% | 1.27 | 1.30 | 1.25 | 0.00 |
25 Mar 2024 | 1.26 | 0.040 | 3.62% | 1.24 | 1.29 | 1.21 | 0.00 |
24 Mar 2024 | 1.22 | 0.040 | 3.03% | 1.18 | 1.23 | 1.17 | 0.00 |
23 Mar 2024 | 1.18 | 0.010 | 1.12% | 1.18 | 1.21 | 1.16 | 0.00 |
22 Mar 2024 | 1.17 | -0.060 | -5.01% | 1.23 | 1.25 | 1.15 | 0.00 |
21 Mar 2024 | 1.23 | -0.010 | -0.71% | 1.24 | 1.27 | 1.20 | 0.00 |
20 Mar 2024 | 1.24 | 0.120 | 10.84% | 1.12 | 1.25 | 1.08 | 0.00 |
19 Mar 2024 | 1.12 | -0.120 | -9.97% | 1.24 | 1.25 | 1.11 | 0.00 |
18 Mar 2024 | 1.24 | -0.040 | -3.01% | 1.41 | 1.42 | 1.22 | 0.00 |
17 Mar 2024 | 1.28 | 0.040 | 3.24% | 1.25 | 1.30 | 1.21 | 0.00 |
16 Mar 2024 | 1.24 | -0.080 | -5.92% | 1.32 | 1.33 | 1.23 | 0.00 |
15 Mar 2024 | 1.32 | -0.050 | -3.69% | 1.41 | 1.42 | 1.27 | 0.00 |
14 Mar 2024 | 1.37 | -0.040 | -3.05% | 1.41 | 1.42 | 1.31 | 0.00 |
13 Mar 2024 | 1.42 | 0.010 | 0.83% | 1.40 | 1.44 | 1.39 | 0.00 |
12 Mar 2024 | 1.40 | -0.030 | -2.37% | 1.44 | 1.45 | 1.36 | 0.00 |
11 Mar 2024 | 1.44 | 0.070 | 4.75% | 1.35 | 1.44 | 1.34 | 0.00 |
10 Mar 2024 | 1.37 | -0.010 | -0.82% | 1.38 | 1.40 | 1.34 | 0.00 |
09 Mar 2024 | 1.38 | 0.010 | 0.63% | 1.37 | 1.40 | 1.37 | 0.00 |
08 Mar 2024 | 1.38 | 0.010 | 0.76% | 1.37 | 1.41 | 1.35 | 0.00 |
07 Mar 2024 | 1.36 | 0.020 | 1.33% | 1.35 | 1.39 | 1.32 | 0.00 |
06 Mar 2024 | 1.35 | 0.090 | 7.48% | 1.26 | 1.38 | 1.24 | 0.00 |
05 Mar 2024 | 1.25 | -0.030 | -2.32% | 1.28 | 1.35 | 1.15 | 0.00 |
04 Mar 2024 | 1.28 | 0.050 | 4.26% | 1.20 | 1.29 | 1.20 | 0.00 |
03 Mar 2024 | 1.23 | 0.020 | 1.79% | 1.21 | 1.23 | 1.19 | 0.00 |
02 Mar 2024 | 1.21 | 0.00 | -0.32% | 1.21 | 1.22 | 1.20 | 0.00 |
01 Mar 2024 | 1.21 | 0.030 | 2.31% | 1.18 | 1.22 | 1.18 | 0.00 |
29 Feb 2024 | 1.19 | 0.00 | -0.41% | 1.20 | 1.24 | 1.17 | 0.00 |
28 Feb 2024 | 1.19 | 0.050 | 3.94% | 1.15 | 1.23 | 1.14 | 0.00 |
27 Feb 2024 | 1.14 | 0.020 | 2.04% | 1.12 | 1.16 | 1.12 | 0.00 |
26 Feb 2024 | 1.12 | 0.020 | 2.03% | 1.06 | 1.13 | 1.02 | 0.00 |
25 Feb 2024 | 1.10 | 0.040 | 4.11% | 1.06 | 1.10 | 1.05 | 0.00 |
24 Feb 2024 | 1.06 | 0.020 | 2.26% | 1.03 | 1.06 | 1.03 | 0.00 |
23 Feb 2024 | 1.03 | -0.020 | -1.54% | 1.05 | 1.06 | 1.03 | 0.00 |
22 Feb 2024 | 1.05 | 0.00 | -0.26% | 1.05 | 1.07 | 1.03 | 0.00 |
21 Feb 2024 | 1.05 | -0.010 | -1.23% | 1.06 | 1.07 | 1.02 | 0.00 |
20 Feb 2024 | 1.06 | 0.020 | 2.32% | 1.04 | 1.07 | 1.02 | 0.00 |
19 Feb 2024 | 1.04 | 0.030 | 2.55% | 0.855341 | 1.05 | 0.854536 | 0.00 |
18 Feb 2024 | 1.01 | 0.030 | 3.05% | 0.984164 | 1.02 | 0.977322 | 0.00 |
17 Feb 2024 | 0.984764 | -0.007894 | -0.80% | 0.989938 | 0.990408 | 0.96217 | 0.00 |
16 Feb 2024 | 0.992658 | -0.005676 | -0.57% | 0.998571 | 1.01 | 0.975644 | 0.00 |
15 Feb 2024 | 0.998334 | 0.014517 | 1.48% | 0.981017 | 1.01 | 0.976718 | 0.00 |
14 Feb 2024 | 0.983817 | 0.051376 | 5.51% | 0.931674 | 0.984379 | 0.925614 | 0.00 |
13 Feb 2024 | 0.932441 | -0.005411 | -0.58% | 0.943189 | 0.948805 | 0.915056 | 0.00 |
12 Feb 2024 | 0.937852 | 0.053245 | 6.02% | 0.855341 | 0.940568 | 0.854536 | 0.00 |
11 Feb 2024 | 0.884607 | 0.001702 | 0.19% | 0.882177 | 0.89651 | 0.88116 | 0.00 |
10 Feb 2024 | 0.882905 | 0.004231 | 0.48% | 0.880365 | 0.88887 | 0.874403 | 0.00 |
09 Feb 2024 | 0.878673 | 0.023099 | 2.70% | 0.855341 | 0.891177 | 0.854536 | 0.00 |
08 Feb 2024 | 0.855574 | -0.001038 | -0.12% | 0.856853 | 0.868996 | 0.853324 | 0.00 |
07 Feb 2024 | 0.856612 | 0.017727 | 2.11% | 0.839016 | 0.8632 | 0.831051 | 0.00 |
06 Feb 2024 | 0.838885 | 0.026939 | 3.32% | 0.811223 | 0.844095 | 0.811187 | 0.00 |
05 Feb 2024 | 0.811947 | 0.003041 | 0.38% | 0.782433 | 0.823599 | 0.775472 | 0.00 |
04 Feb 2024 | 0.808906 | -0.001229 | -0.15% | 0.810855 | 0.815405 | 0.801185 | 0.00 |
03 Feb 2024 | 0.810135 | -0.004662 | -0.57% | 0.814712 | 0.822398 | 0.809704 | 0.00 |
02 Feb 2024 | 0.814797 | 0.001854 | 0.23% | 0.812611 | 0.820445 | 0.80638 | 0.00 |
01 Feb 2024 | 0.812943 | 0.005662 | 0.70% | 0.807161 | 0.815835 | 0.792337 | 0.00 |
31 Ene 2024 | 0.807281 | -0.020086 | -2.43% | 0.829038 | 0.829713 | 0.8008 | 0.00 |
30 Ene 2024 | 0.827367 | 0.009667 | 1.18% | 0.816683 | 0.843053 | 0.811731 | 0.00 |
29 Ene 2024 | 0.8177 | 0.019875 | 2.49% | 0.782433 | 0.819064 | 0.775472 | 0.00 |
28 Ene 2024 | 0.797826 | -0.003087 | -0.39% | 0.800379 | 0.814352 | 0.792362 | 0.00 |
27 Ene 2024 | 0.800913 | 0.000131 | 0.02% | 0.80146 | 0.80519 | 0.795678 | 0.00 |
26 Ene 2024 | 0.800782 | 0.017123 | 2.19% | 0.782433 | 0.805571 | 0.775472 | 0.00 |
25 Ene 2024 | 0.783659 | -0.006714 | -0.85% | 0.788166 | 0.791525 | 0.767613 | 0.00 |
24 Ene 2024 | 0.790373 | -0.000046 | -0.01% | 0.791228 | 0.798592 | 0.777192 | 0.00 |
23 Ene 2024 | 0.790419 | -0.026003 | -3.18% | 0.816266 | 0.829384 | 0.764925 | 0.00 |
22 Ene 2024 | 0.816422 | -0.051101 | -5.89% | 0.910913 | 0.948211 | 0.81444 | 0.00 |
21 Ene 2024 | 0.867523 | -0.005174 | -0.59% | 0.872344 | 0.875713 | 0.866301 | 0.00 |
20 Ene 2024 | 0.872697 | -0.006464 | -0.74% | 0.876618 | 0.878716 | 0.866714 | 0.00 |
19 Ene 2024 | 0.879161 | 0.007979 | 0.92% | 0.872114 | 0.883187 | 0.852985 | 0.00 |
18 Ene 2024 | 0.871182 | -0.021104 | -2.37% | 0.893165 | 0.899046 | 0.857026 | 0.00 |
17 Ene 2024 | 0.892286 | -0.022149 | -2.42% | 0.913361 | 0.915152 | 0.886818 | 0.00 |
16 Ene 2024 | 0.914435 | 0.026702 | 3.01% | 0.910913 | 0.948211 | 0.88484 | 0.00 |
15 Ene 2024 | 0.887733 | 0.010522 | 1.20% | 0.873623 | 0.900819 | 0.873619 | 0.00 |
14 Ene 2024 | 0.877211 | -0.033226 | -3.65% | 0.909186 | 0.909984 | 0.873457 | 0.00 |
13 Ene 2024 | 0.910437 | 0.023477 | 2.65% | 0.89366 | 0.914452 | 0.883106 | 0.00 |
12 Ene 2024 | 0.886959 | -0.039982 | -4.31% | 0.923961 | 0.959959 | 0.8734 | 0.00 |
11 Ene 2024 | 0.926942 | 0.010321 | 1.13% | 0.910913 | 0.948211 | 0.907343 | 0.00 |
10 Ene 2024 | 0.916621 | 0.08984 | 10.87% | 0.829211 | 0.926525 | 0.828282 | 0.00 |
09 Ene 2024 | 0.826781 | 0.003193 | 0.39% | 0.823956 | 0.837084 | 0.792524 | 0.00 |
08 Ene 2024 | 0.823588 | 0.040021 | 5.11% | 0.833086 | 0.841404 | 0.748749 | 0.00 |
07 Ene 2024 | 0.783567 | -0.00693 | -0.88% | 0.791263 | 0.796565 | 0.781059 | 0.00 |
06 Ene 2024 | 0.790497 | -0.009335 | -1.17% | 0.802145 | 0.802145 | 0.784019 | 0.00 |
05 Ene 2024 | 0.799832 | -0.002275 | -0.28% | 0.80092 | 0.804145 | 0.783327 | 0.00 |
04 Ene 2024 | 0.802107 | 0.021234 | 2.72% | 0.780208 | 0.809902 | 0.779339 | 0.00 |
03 Ene 2024 | 0.780872 | -0.050264 | -6.05% | 0.833086 | 0.841404 | 0.748749 | 0.00 |
02 Ene 2024 | 0.831136 | 0.002356 | 0.28% | 0.808549 | 0.859021 | 0.80792 | 0.00 |
01 Ene 2024 | 0.82878 | 0.023975 | 2.98% | 0.808549 | 0.829992 | 0.802675 | 0.00 |
31 Dic 2023 | 0.804805 | -0.006492 | -0.80% | 0.81052 | 0.818587 | 0.799641 | 0.00 |
30 Dic 2023 | 0.811297 | -0.000018 | 0.00% | 0.811353 | 0.820081 | 0.803689 | 0.00 |
29 Dic 2023 | 0.811315 | -0.019701 | -2.37% | 0.828311 | 0.840976 | 0.801082 | 0.00 |