UCOUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
18 May 2024 | 0.076075 | 0.000859 | 1.14% | 0.075262 | 0.076635 | 0.075167 | 0.00 |
17 May 2024 | 0.075217 | 0.00355 | 4.95% | 0.071643 | 0.07591 | 0.071434 | 0.00 |
16 May 2024 | 0.071666 | -0.002297 | -3.11% | 0.073943 | 0.07404 | 0.071237 | 0.00 |
15 May 2024 | 0.073963 | 0.003774 | 5.38% | 0.070268 | 0.074049 | 0.069735 | 0.00 |
14 May 2024 | 0.070189 | -0.001609 | -2.24% | 0.071753 | 0.072047 | 0.069662 | 0.00 |
13 May 2024 | 0.071798 | 0.000462 | 0.65% | 0.070931 | 0.072886 | 0.070702 | 0.00 |
12 May 2024 | 0.071337 | 0.00049 | 0.69% | 0.070931 | 0.07183 | 0.070702 | 0.00 |
11 May 2024 | 0.070847 | -0.000023 | -0.03% | 0.07095 | 0.071619 | 0.070355 | 0.00 |
10 May 2024 | 0.07087 | -0.003028 | -4.10% | 0.073776 | 0.074326 | 0.070137 | 0.00 |
09 May 2024 | 0.073898 | 0.00151 | 2.09% | 0.072445 | 0.074443 | 0.071895 | 0.00 |
08 May 2024 | 0.072388 | -0.001105 | -1.50% | 0.073352 | 0.073963 | 0.07158 | 0.00 |
07 May 2024 | 0.073493 | -0.001228 | -1.64% | 0.074715 | 0.076199 | 0.07325 | 0.00 |
06 May 2024 | 0.074721 | -0.001631 | -2.14% | 0.072791 | 0.078082 | 0.072097 | 0.00 |
05 May 2024 | 0.076352 | 0.000457 | 0.60% | 0.075875 | 0.07719 | 0.074883 | 0.00 |
04 May 2024 | 0.075896 | 0.000281 | 0.37% | 0.075525 | 0.077096 | 0.075399 | 0.00 |
03 May 2024 | 0.075615 | 0.002822 | 3.88% | 0.072791 | 0.076101 | 0.072097 | 0.00 |
02 May 2024 | 0.072793 | 0.000243 | 0.33% | 0.072467 | 0.073354 | 0.070516 | 0.00 |
01 May 2024 | 0.07255 | -0.001028 | -1.40% | 0.073324 | 0.073526 | 0.068526 | 0.00 |
30 Abr 2024 | 0.073578 | -0.004716 | -6.02% | 0.078128 | 0.07911 | 0.071048 | 0.00 |
29 Abr 2024 | 0.078293 | -0.00122 | -1.53% | 0.074551 | 0.078712 | 0.069913 | 0.00 |
28 Abr 2024 | 0.079514 | 0.000292 | 0.37% | 0.079224 | 0.081501 | 0.079099 | 0.00 |
27 Abr 2024 | 0.079222 | 0.003045 | 4.00% | 0.076255 | 0.079867 | 0.075008 | 0.00 |
26 Abr 2024 | 0.076177 | -0.000703 | -0.91% | 0.07683 | 0.07709 | 0.075577 | 0.00 |
25 Abr 2024 | 0.07688 | 0.000545 | 0.71% | 0.076449 | 0.077658 | 0.074815 | 0.00 |
24 Abr 2024 | 0.076335 | -0.00205 | -2.62% | 0.078465 | 0.080159 | 0.075584 | 0.00 |
23 Abr 2024 | 0.078385 | 0.000438 | 0.56% | 0.077914 | 0.07945 | 0.076821 | 0.00 |
22 Abr 2024 | 0.077947 | 0.001298 | 1.69% | 0.074551 | 0.078651 | 0.069913 | 0.00 |
21 Abr 2024 | 0.076648 | -0.000093 | -0.12% | 0.076695 | 0.077833 | 0.075966 | 0.00 |
20 Abr 2024 | 0.076742 | 0.002027 | 2.71% | 0.07439 | 0.077224 | 0.073565 | 0.00 |
19 Abr 2024 | 0.074715 | 0.000035 | 0.05% | 0.074551 | 0.07605 | 0.069913 | 0.00 |
18 Abr 2024 | 0.07468 | 0.002054 | 2.83% | 0.072793 | 0.075349 | 0.07201 | 0.00 |
17 Abr 2024 | 0.072626 | -0.002499 | -3.33% | 0.075071 | 0.075961 | 0.071256 | 0.00 |
16 Abr 2024 | 0.075125 | -0.000401 | -0.53% | 0.075409 | 0.076077 | 0.073049 | 0.00 |
15 Abr 2024 | 0.075526 | -0.001451 | -1.88% | 0.076652 | 0.079685 | 0.073965 | 0.00 |
14 Abr 2024 | 0.076977 | 0.003236 | 4.39% | 0.073245 | 0.077224 | 0.070975 | 0.00 |
13 Abr 2024 | 0.073741 | -0.005236 | -6.63% | 0.078613 | 0.080336 | 0.070349 | 0.00 |
12 Abr 2024 | 0.078977 | -0.006425 | -7.52% | 0.085316 | 0.086506 | 0.076252 | 0.00 |
11 Abr 2024 | 0.085402 | -0.000799 | -0.93% | 0.086101 | 0.08805 | 0.084667 | 0.00 |
10 Abr 2024 | 0.086201 | 0.000752 | 0.88% | 0.085358 | 0.086617 | 0.083216 | 0.00 |
09 Abr 2024 | 0.085449 | -0.004504 | -5.01% | 0.090049 | 0.090688 | 0.084318 | 0.00 |
08 Abr 2024 | 0.089954 | 0.005819 | 6.92% | 0.081099 | 0.090684 | 0.078443 | 0.00 |
07 Abr 2024 | 0.084134 | 0.002256 | 2.76% | 0.081688 | 0.084198 | 0.081489 | 0.00 |
06 Abr 2024 | 0.081879 | 0.000906 | 1.12% | 0.080694 | 0.082645 | 0.080676 | 0.00 |
05 Abr 2024 | 0.080973 | -0.000057 | -0.07% | 0.081099 | 0.081485 | 0.078443 | 0.00 |
04 Abr 2024 | 0.08103 | 0.000233 | 0.29% | 0.08048 | 0.08385 | 0.079269 | 0.00 |
03 Abr 2024 | 0.080798 | 0.000985 | 1.23% | 0.080029 | 0.081992 | 0.078145 | 0.00 |
02 Abr 2024 | 0.079813 | -0.005772 | -6.74% | 0.085378 | 0.085378 | 0.078392 | 0.00 |
01 Abr 2024 | 0.085585 | -0.00311 | -3.51% | 0.088748 | 0.088748 | 0.08331 | 0.00 |
31 Mar 2024 | 0.088695 | 0.003276 | 3.83% | 0.085425 | 0.088959 | 0.085425 | 0.00 |
30 Mar 2024 | 0.085419 | -0.00019 | -0.22% | 0.085502 | 0.08683 | 0.08498 | 0.00 |
29 Mar 2024 | 0.085609 | -0.001179 | -1.36% | 0.086739 | 0.087216 | 0.08459 | 0.00 |
28 Mar 2024 | 0.086789 | 0.001711 | 2.01% | 0.085229 | 0.087935 | 0.084433 | 0.00 |
27 Mar 2024 | 0.085078 | -0.002252 | -2.58% | 0.087351 | 0.089244 | 0.084324 | 0.00 |
26 Mar 2024 | 0.087331 | 0.000134 | 0.15% | 0.087236 | 0.089498 | 0.086419 | 0.00 |
25 Mar 2024 | 0.087196 | 0.003045 | 3.62% | 0.085398 | 0.088855 | 0.083596 | 0.00 |
24 Mar 2024 | 0.084151 | 0.002472 | 3.03% | 0.081482 | 0.084514 | 0.08042 | 0.00 |
23 Mar 2024 | 0.081679 | 0.000903 | 1.12% | 0.081062 | 0.083316 | 0.07968 | 0.00 |
22 Mar 2024 | 0.080776 | -0.004264 | -5.01% | 0.085125 | 0.086209 | 0.079296 | 0.00 |
21 Mar 2024 | 0.08504 | -0.000606 | -0.71% | 0.085398 | 0.087277 | 0.083071 | 0.00 |
20 Mar 2024 | 0.085646 | 0.00838 | 10.84% | 0.076932 | 0.08603 | 0.074633 | 0.00 |
19 Mar 2024 | 0.077267 | -0.008557 | -9.97% | 0.085676 | 0.086097 | 0.076824 | 0.00 |
18 Mar 2024 | 0.085824 | -0.002661 | -3.01% | 0.09919 | 0.09965 | 0.08441 | 0.00 |
17 Mar 2024 | 0.088485 | 0.002773 | 3.24% | 0.086424 | 0.08951 | 0.08336 | 0.00 |
16 Mar 2024 | 0.085712 | -0.005389 | -5.92% | 0.091235 | 0.091988 | 0.084793 | 0.00 |
15 Mar 2024 | 0.091101 | -0.003486 | -3.69% | 0.09919 | 0.09965 | 0.08741 | 0.00 |
14 Mar 2024 | 0.094587 | -0.002974 | -3.05% | 0.097457 | 0.097659 | 0.090647 | 0.00 |
13 Mar 2024 | 0.097561 | 0.000808 | 0.83% | 0.096837 | 0.099322 | 0.095986 | 0.00 |
12 Mar 2024 | 0.096754 | -0.002346 | -2.37% | 0.09919 | 0.09965 | 0.093826 | 0.00 |
11 Mar 2024 | 0.0991 | 0.004492 | 4.75% | 0.093103 | 0.099589 | 0.092107 | 0.00 |
10 Mar 2024 | 0.094608 | -0.000786 | -0.82% | 0.09523 | 0.096624 | 0.092652 | 0.00 |
09 Mar 2024 | 0.095394 | 0.000598 | 0.63% | 0.094775 | 0.096193 | 0.094522 | 0.00 |
08 Mar 2024 | 0.094796 | 0.000715 | 0.76% | 0.09435 | 0.097395 | 0.093269 | 0.00 |
07 Mar 2024 | 0.094081 | 0.001238 | 1.33% | 0.093103 | 0.095923 | 0.091121 | 0.00 |
06 Mar 2024 | 0.092842 | 0.006459 | 7.48% | 0.086682 | 0.094966 | 0.08537 | 0.00 |
05 Mar 2024 | 0.086383 | -0.002049 | -2.32% | 0.088483 | 0.093048 | 0.078996 | 0.00 |
04 Mar 2024 | 0.088432 | 0.003615 | 4.26% | 0.082677 | 0.088688 | 0.082461 | 0.00 |
03 Mar 2024 | 0.084817 | 0.001488 | 1.79% | 0.083295 | 0.085032 | 0.082126 | 0.00 |
02 Mar 2024 | 0.083329 | -0.000265 | -0.32% | 0.083573 | 0.084247 | 0.08282 | 0.00 |
01 Mar 2024 | 0.083594 | 0.001887 | 2.31% | 0.081398 | 0.084002 | 0.081398 | 0.00 |
29 Feb 2024 | 0.081706 | -0.000333 | -0.41% | 0.082677 | 0.085726 | 0.080577 | 0.00 |
28 Feb 2024 | 0.08204 | 0.003112 | 3.94% | 0.079011 | 0.084885 | 0.078716 | 0.00 |
27 Feb 2024 | 0.078927 | 0.001578 | 2.04% | 0.077396 | 0.080077 | 0.07715 | 0.00 |
26 Feb 2024 | 0.077349 | 0.001537 | 2.03% | 0.073302 | 0.077869 | 0.070115 | 0.00 |
25 Feb 2024 | 0.075812 | 0.002991 | 4.11% | 0.072881 | 0.075854 | 0.072699 | 0.00 |
24 Feb 2024 | 0.072821 | 0.001612 | 2.26% | 0.071151 | 0.07313 | 0.07079 | 0.00 |
23 Feb 2024 | 0.071209 | -0.001114 | -1.54% | 0.072284 | 0.072837 | 0.070791 | 0.00 |
22 Feb 2024 | 0.072323 | -0.000187 | -0.26% | 0.072081 | 0.073764 | 0.070817 | 0.00 |
21 Feb 2024 | 0.07251 | -0.000906 | -1.23% | 0.073302 | 0.073481 | 0.070115 | 0.00 |
20 Feb 2024 | 0.073416 | 0.001667 | 2.32% | 0.071738 | 0.073846 | 0.070082 | 0.00 |
19 Feb 2024 | 0.071749 | 0.001785 | 2.55% | 0.058968 | 0.072643 | 0.058913 | 0.00 |
18 Feb 2024 | 0.069964 | 0.002074 | 3.05% | 0.067849 | 0.07051 | 0.067378 | 0.00 |
17 Feb 2024 | 0.067891 | -0.000544 | -0.79% | 0.068247 | 0.06828 | 0.066333 | 0.00 |