Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
STAUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 1.21 | 0.040 | 3.57% | 1.16 | 1.22 | 1.16 | 0.00 |
| 17 Abr 2024 | 1.17 | -0.050 | -3.76% | 1.21 | 1.22 | 1.14 | 0.00 |
| 16 Abr 2024 | 1.21 | 0.010 | 0.44% | 1.21 | 1.22 | 1.17 | 0.00 |
| 15 Abr 2024 | 1.21 | -0.040 | -3.58% | 1.22 | 1.27 | 0.914337 | 34,994.00 |
| 14 Abr 2024 | 1.25 | 0.020 | 2.03% | 1.22 | 1.25 | 1.18 | 0.00 |
| 13 Abr 2024 | 1.23 | -0.050 | -3.94% | 1.27 | 1.29 | 1.17 | 0.00 |
| 12 Abr 2024 | 1.28 | -0.060 | -4.20% | 1.33 | 1.35 | 1.25 | 0.00 |
| 11 Abr 2024 | 1.33 | -0.010 | -0.69% | 1.34 | 1.35 | 1.32 | 0.00 |
| 10 Abr 2024 | 1.34 | 0.030 | 1.99% | 1.31 | 1.35 | 1.28 | 0.00 |
| 09 Abr 2024 | 1.31 | -0.050 | -3.53% | 1.36 | 1.36 | 1.30 | 0.00 |
| 08 Abr 2024 | 1.36 | 0.040 | 3.28% | 1.30 | 1.38 | 1.29 | 34,994.00 |
| 07 Abr 2024 | 1.32 | 0.010 | 0.69% | 1.31 | 1.33 | 1.31 | 0.00 |
| 06 Abr 2024 | 1.31 | 0.020 | 1.42% | 1.29 | 1.32 | 1.28 | 0.00 |
| 05 Abr 2024 | 1.29 | -0.010 | -0.68% | 1.30 | 1.31 | 1.25 | 0.00 |
| 04 Abr 2024 | 1.30 | 0.040 | 3.50% | 1.26 | 1.32 | 1.24 | 0.00 |
| 03 Abr 2024 | 1.26 | 0.010 | 1.02% | 1.24 | 1.27 | 1.23 | 0.00 |
| 02 Abr 2024 | 1.24 | -0.080 | -6.30% | 1.32 | 1.32 | 1.23 | 0.00 |
| 01 Abr 2024 | 1.33 | -0.030 | -1.96% | 1.33 | 1.36 | 1.30 | 34,994.00 |
| 31 Mar 2024 | 1.35 | 0.030 | 2.31% | 1.32 | 1.36 | 1.32 | 0.00 |
| 30 Mar 2024 | 1.32 | 0.00 | -0.34% | 1.33 | 1.34 | 1.32 | 0.00 |
| 29 Mar 2024 | 1.33 | -0.020 | -1.22% | 1.34 | 1.35 | 1.31 | 0.00 |
| 28 Mar 2024 | 1.34 | 0.030 | 2.21% | 1.32 | 1.36 | 1.31 | 0.00 |
| 27 Mar 2024 | 1.32 | -0.010 | -1.10% | 1.33 | 1.36 | 1.30 | 0.00 |
| 26 Mar 2024 | 1.33 | 0.00 | 0.10% | 1.33 | 1.36 | 1.32 | 0.00 |
| 25 Mar 2024 | 1.33 | 0.050 | 3.85% | 1.18 | 1.35 | 1.16 | 34,994.00 |
| 24 Mar 2024 | 1.28 | 0.060 | 4.63% | 1.22 | 1.28 | 1.21 | 0.00 |
| 23 Mar 2024 | 1.22 | 0.020 | 1.45% | 1.21 | 1.25 | 1.20 | 0.00 |
| 22 Mar 2024 | 1.21 | -0.040 | -3.11% | 1.24 | 1.27 | 1.18 | 0.00 |
| 21 Mar 2024 | 1.24 | -0.040 | -3.47% | 1.29 | 1.30 | 1.23 | 0.00 |
| 20 Mar 2024 | 1.29 | 0.110 | 9.04% | 1.18 | 1.29 | 1.16 | 0.00 |
| 19 Mar 2024 | 1.18 | -0.110 | -8.22% | 1.29 | 1.29 | 1.17 | 0.00 |
| 18 Mar 2024 | 1.29 | -0.010 | -0.86% | 1.39 | 1.40 | 0.94862 | 34,994.00 |
| 17 Mar 2024 | 1.30 | 0.060 | 4.82% | 1.25 | 1.31 | 1.23 | 0.00 |
| 16 Mar 2024 | 1.24 | -0.080 | -6.33% | 1.32 | 1.33 | 1.24 | 0.00 |
| 15 Mar 2024 | 1.32 | -0.030 | -2.57% | 1.39 | 1.40 | 1.25 | 34,994.00 |
| 14 Mar 2024 | 1.36 | -0.030 | -2.26% | 1.39 | 1.40 | 1.30 | 0.00 |
| 13 Mar 2024 | 1.39 | 0.030 | 2.30% | 1.36 | 1.40 | 1.36 | 0.00 |
| 12 Mar 2024 | 1.36 | -0.010 | -0.95% | 1.37 | 1.39 | 1.32 | 0.00 |
| 11 Mar 2024 | 1.37 | 0.060 | 4.51% | 1.21 | 1.39 | 1.21 | 34,994.00 |
| 10 Mar 2024 | 1.31 | 0.010 | 0.77% | 1.30 | 1.33 | 1.30 | 0.00 |
| 09 Mar 2024 | 1.30 | 0.00 | 0.30% | 1.30 | 1.30 | 1.29 | 0.00 |
| 08 Mar 2024 | 1.30 | 0.020 | 1.83% | 1.27 | 1.33 | 1.26 | 0.00 |
| 07 Mar 2024 | 1.27 | 0.020 | 1.51% | 1.25 | 1.29 | 1.25 | 0.00 |
| 06 Mar 2024 | 1.26 | 0.030 | 2.69% | 1.21 | 1.28 | 1.19 | 0.00 |
| 05 Mar 2024 | 1.22 | -0.070 | -5.09% | 1.30 | 1.31 | 1.15 | 0.00 |
| 04 Mar 2024 | 1.29 | 0.090 | 7.65% | 1.16 | 1.30 | 1.16 | 34,994.00 |
| 03 Mar 2024 | 1.20 | 0.020 | 1.55% | 1.18 | 1.20 | 1.17 | 0.00 |
| 02 Mar 2024 | 1.18 | -0.010 | -0.82% | 1.19 | 1.19 | 1.17 | 0.00 |
| 01 Mar 2024 | 1.19 | 0.020 | 1.78% | 1.16 | 1.20 | 1.16 | 0.00 |
| 29 Feb 2024 | 1.17 | -0.020 | -1.66% | 1.18 | 1.21 | 1.15 | 0.00 |
| 28 Feb 2024 | 1.19 | 0.100 | 9.63% | 1.08 | 1.22 | 1.08 | 0.00 |
| 27 Feb 2024 | 1.08 | 0.050 | 4.54% | 1.04 | 1.09 | 1.04 | 0.00 |
| 26 Feb 2024 | 1.04 | 0.050 | 5.33% | 0.862117 | 1.04 | 0.717678 | 34,994.00 |
| 25 Feb 2024 | 0.983528 | 0.00394 | 0.40% | 0.979749 | 0.987145 | 0.974442 | 0.00 |
| 24 Feb 2024 | 0.979588 | 0.013056 | 1.35% | 0.964253 | 0.982121 | 0.961115 | 0.00 |
| 23 Feb 2024 | 0.966532 | -0.008227 | -0.84% | 0.974699 | 0.978373 | 0.960244 | 0.00 |
| 22 Feb 2024 | 0.974758 | -0.012386 | -1.25% | 0.983958 | 0.988496 | 0.967843 | 0.00 |
| 21 Feb 2024 | 0.987144 | -0.006803 | -0.68% | 0.992924 | 0.995351 | 0.963015 | 0.00 |
| 20 Feb 2024 | 0.993947 | 0.010425 | 1.06% | 0.984317 | 1.01 | 0.965589 | 0.00 |
| 19 Feb 2024 | 0.983522 | -0.007156 | -0.72% | 0.862117 | 0.997352 | 0.727649 | 34,994.00 |
| 18 Feb 2024 | 0.990679 | 0.007563 | 0.77% | 0.981246 | 0.99558 | 0.973352 | 0.00 |
| 17 Feb 2024 | 0.983116 | -0.009188 | -0.93% | 0.991102 | 0.991955 | 0.962843 | 0.00 |
| 16 Feb 2024 | 0.992304 | 0.004957 | 0.50% | 0.986996 | 0.997949 | 0.981428 | 0.00 |
| 15 Feb 2024 | 0.987347 | 0.00163 | 0.17% | 0.984901 | 1.00 | 0.975863 | 0.00 |
| 14 Feb 2024 | 0.985717 | 0.041864 | 4.44% | 0.945047 | 0.989107 | 0.936279 | 0.00 |
| 13 Feb 2024 | 0.943854 | -0.006709 | -0.71% | 0.949414 | 0.957248 | 0.919561 | 0.00 |
| 12 Feb 2024 | 0.950562 | 0.03495 | 3.82% | 0.862117 | 0.95625 | 0.859997 | 34,994.00 |
| 11 Feb 2024 | 0.915612 | 0.006984 | 0.77% | 0.906301 | 0.922634 | 0.904328 | 0.00 |
| 10 Feb 2024 | 0.908628 | 0.012469 | 1.39% | 0.897381 | 0.915181 | 0.891187 | 0.00 |
| 09 Feb 2024 | 0.896159 | 0.034227 | 3.97% | 0.862117 | 0.915909 | 0.859997 | 0.00 |
| 08 Feb 2024 | 0.861933 | 0.02049 | 2.44% | 0.843939 | 0.866603 | 0.84296 | 0.00 |
| 07 Feb 2024 | 0.841443 | 0.022053 | 2.69% | 0.819063 | 0.843226 | 0.812597 | 0.00 |
| 06 Feb 2024 | 0.81939 | 0.009042 | 1.12% | 0.810441 | 0.823629 | 0.807905 | 0.00 |
| 05 Feb 2024 | 0.810348 | 0.001982 | 0.25% | 0.784671 | 0.826154 | 0.766792 | 34,994.00 |
| 04 Feb 2024 | 0.808366 | -0.007996 | -0.98% | 0.816542 | 0.818762 | 0.805044 | 0.00 |
| 03 Feb 2024 | 0.816363 | -0.003788 | -0.46% | 0.82048 | 0.823679 | 0.815809 | 0.00 |
| 02 Feb 2024 | 0.820151 | 0.002405 | 0.29% | 0.818412 | 0.825169 | 0.809095 | 0.00 |
| 01 Feb 2024 | 0.817746 | 0.008081 | 1.00% | 0.809115 | 0.82205 | 0.795549 | 0.00 |
| 31 Ene 2024 | 0.809665 | -0.003963 | -0.49% | 0.817165 | 0.830988 | 0.804207 | 0.00 |
| 30 Ene 2024 | 0.813628 | -0.007915 | -0.96% | 0.820444 | 0.831659 | 0.81149 | 0.00 |
| 29 Ene 2024 | 0.821543 | 0.022658 | 2.84% | 0.784671 | 0.822605 | 0.766792 | 34,994.00 |
| 28 Ene 2024 | 0.798885 | -0.001626 | -0.20% | 0.80047 | 0.81306 | 0.790733 | 0.00 |
| 27 Ene 2024 | 0.800511 | 0.004872 | 0.61% | 0.79394 | 0.801601 | 0.786953 | 0.00 |
| 26 Ene 2024 | 0.795639 | 0.037097 | 4.89% | 0.758491 | 0.802353 | 0.756982 | 0.00 |
| 25 Ene 2024 | 0.758542 | -0.004453 | -0.58% | 0.76106 | 0.764859 | 0.750994 | 0.00 |
| 24 Ene 2024 | 0.762995 | 0.007754 | 1.03% | 0.757937 | 0.76895 | 0.749008 | 0.00 |
| 23 Ene 2024 | 0.75524 | 0.004185 | 0.56% | 0.750871 | 0.762478 | 0.732124 | 0.00 |
| 22 Ene 2024 | 0.751056 | -0.038415 | -4.87% | 0.784671 | 0.788742 | 0.751013 | 34,994.00 |
| 21 Ene 2024 | 0.78947 | -0.002711 | -0.34% | 0.792276 | 0.79522 | 0.78834 | 0.00 |
| 20 Ene 2024 | 0.792182 | 0.001805 | 0.23% | 0.789702 | 0.794707 | 0.787134 | 0.00 |
