Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
URUSUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 4.69 | 0.170 | 3.74% | 4.52 | 4.77 | 4.51 | 1,988.00 |
| 02 May 2024 | 4.52 | -0.070 | -1.42% | 4.58 | 4.63 | 4.46 | 1,983.00 |
| 01 May 2024 | 4.59 | 0.00 | 0.10% | 4.57 | 4.60 | 4.26 | 1,661.00 |
| 30 Abr 2024 | 4.58 | -0.280 | -5.84% | 4.89 | 4.94 | 4.41 | 2,087.00 |
| 29 Abr 2024 | 4.87 | -0.240 | -4.74% | 4.91 | 12.46 | 4.82 | 2,320.00 |
| 28 Abr 2024 | 5.11 | 0.020 | 0.43% | 5.08 | 5.18 | 5.06 | 1,995.00 |
| 27 Abr 2024 | 5.09 | 0.230 | 4.80% | 4.87 | 5.10 | 4.79 | 1,040.00 |
| 26 Abr 2024 | 4.86 | -0.030 | -0.59% | 4.87 | 4.93 | 4.82 | 2,143.00 |
| 25 Abr 2024 | 4.88 | -0.040 | -0.89% | 4.94 | 5.00 | 4.84 | 726.00 |
| 24 Abr 2024 | 4.93 | -0.110 | -2.12% | 5.04 | 5.12 | 4.81 | 1,129.00 |
| 23 Abr 2024 | 5.03 | 0.010 | 0.18% | 5.02 | 5.41 | 5.01 | 1,261.00 |
| 22 Abr 2024 | 5.03 | 0.250 | 5.32% | 4.91 | 12.62 | 4.88 | 1,432.00 |
| 21 Abr 2024 | 4.77 | -0.020 | -0.32% | 4.78 | 4.86 | 4.65 | 121.00 |
| 20 Abr 2024 | 4.79 | -0.040 | -0.81% | 4.81 | 4.87 | 4.61 | 1,343.00 |
| 19 Abr 2024 | 4.83 | 0.120 | 2.46% | 4.70 | 4.86 | 4.50 | 1,112.00 |
| 18 Abr 2024 | 4.71 | -0.140 | -2.92% | 4.86 | 4.87 | 4.57 | 1,054.00 |
| 17 Abr 2024 | 4.85 | -0.200 | -3.92% | 5.05 | 5.05 | 4.67 | 785.00 |
| 16 Abr 2024 | 5.05 | 0.050 | 0.95% | 5.00 | 5.13 | 4.66 | 586.00 |
| 15 Abr 2024 | 5.00 | 0.070 | 1.51% | 4.91 | 5.13 | 4.88 | 1,393.00 |
| 14 Abr 2024 | 4.93 | -0.020 | -0.40% | 4.92 | 5.06 | 4.73 | 596.00 |
| 13 Abr 2024 | 4.95 | -0.430 | -7.93% | 5.35 | 5.58 | 4.77 | 122.00 |
| 12 Abr 2024 | 5.37 | -0.340 | -5.99% | 5.71 | 5.79 | 5.21 | 1,179.00 |
| 11 Abr 2024 | 5.72 | 0.400 | 7.59% | 5.31 | 5.74 | 5.30 | 231.00 |
| 10 Abr 2024 | 5.31 | -0.070 | -1.35% | 5.38 | 5.47 | 5.23 | 351.00 |
| 09 Abr 2024 | 5.39 | -0.130 | -2.34% | 5.52 | 5.63 | 5.28 | 783.00 |
| 08 Abr 2024 | 5.52 | 0.070 | 1.29% | 5.34 | 13.38 | 5.21 | 1,049.00 |
| 07 Abr 2024 | 5.45 | 0.340 | 6.68% | 5.09 | 5.45 | 5.09 | 770.00 |
| 06 Abr 2024 | 5.10 | -0.130 | -2.54% | 5.22 | 5.28 | 5.04 | 599.00 |
| 05 Abr 2024 | 5.24 | -0.300 | -5.47% | 5.55 | 5.71 | 5.23 | 422.00 |
| 04 Abr 2024 | 5.54 | 0.260 | 4.95% | 5.26 | 5.68 | 5.25 | 648.00 |
| 03 Abr 2024 | 5.28 | -0.050 | -0.95% | 5.34 | 5.51 | 5.19 | 1,006.00 |
| 02 Abr 2024 | 5.33 | -0.250 | -4.51% | 5.50 | 5.51 | 5.26 | 1,349.00 |
| 01 Abr 2024 | 5.58 | -0.520 | -8.46% | 6.09 | 13.71 | 5.57 | 1,014.00 |
| 31 Mar 2024 | 6.10 | 0.140 | 2.43% | 5.95 | 6.13 | 5.81 | 982.00 |
| 30 Mar 2024 | 5.95 | -0.190 | -3.13% | 6.10 | 6.40 | 5.74 | 696.00 |
| 29 Mar 2024 | 6.15 | 0.270 | 4.56% | 5.87 | 6.18 | 5.85 | 1,385.00 |
| 28 Mar 2024 | 5.88 | -0.130 | -2.14% | 6.01 | 6.13 | 5.84 | 1,849.00 |
| 27 Mar 2024 | 6.01 | -0.160 | -2.58% | 6.17 | 6.22 | 5.81 | 1,748.00 |
| 26 Mar 2024 | 6.17 | -0.110 | -1.73% | 6.28 | 6.55 | 6.16 | 1,962.00 |
| 25 Mar 2024 | 6.27 | 0.200 | 3.32% | 6.62 | 6.71 | 6.03 | 2,100.00 |
| 24 Mar 2024 | 6.07 | -0.040 | -0.59% | 6.04 | 6.10 | 5.71 | 2,066.00 |
| 23 Mar 2024 | 6.11 | 0.230 | 3.91% | 5.90 | 6.24 | 5.83 | 1,888.00 |
| 22 Mar 2024 | 5.88 | -0.770 | -11.65% | 6.71 | 6.92 | 5.78 | 1,371.00 |
| 21 Mar 2024 | 6.65 | -0.010 | -0.18% | 6.65 | 6.88 | 6.51 | 1,553.00 |
| 20 Mar 2024 | 6.67 | 0.580 | 9.57% | 6.06 | 6.71 | 5.94 | 1,940.00 |
| 19 Mar 2024 | 6.08 | -0.550 | -8.30% | 6.62 | 6.71 | 6.08 | 2,048.00 |
| 18 Mar 2024 | 6.63 | -0.280 | -4.03% | 6.84 | 14.16 | 6.63 | 1,686.00 |
| 17 Mar 2024 | 6.91 | -0.020 | -0.28% | 6.99 | 7.03 | 6.75 | 1,971.00 |
| 16 Mar 2024 | 6.93 | -0.320 | -4.36% | 7.26 | 7.63 | 6.90 | 1,972.00 |
| 15 Mar 2024 | 7.25 | -0.050 | -0.66% | 6.84 | 7.42 | 6.76 | 2,173.00 |
| 14 Mar 2024 | 7.30 | -0.530 | -6.72% | 7.81 | 7.93 | 7.17 | 1,963.00 |
| 13 Mar 2024 | 7.82 | 0.080 | 0.99% | 7.79 | 8.27 | 7.35 | 1,987.00 |
| 12 Mar 2024 | 7.74 | 0.150 | 1.92% | 7.69 | 8.10 | 7.50 | 1,623.00 |
| 11 Mar 2024 | 7.60 | 0.380 | 5.31% | 6.84 | 7.93 | 6.76 | 2,202.00 |
| 10 Mar 2024 | 7.22 | 0.080 | 1.14% | 7.09 | 7.25 | 7.05 | 1,994.00 |
| 09 Mar 2024 | 7.13 | -0.010 | -0.19% | 7.20 | 7.24 | 6.89 | 1,872.00 |
| 08 Mar 2024 | 7.15 | 0.120 | 1.65% | 7.05 | 7.44 | 6.97 | 1,200.00 |
| 07 Mar 2024 | 7.03 | 0.150 | 2.18% | 6.84 | 7.18 | 6.58 | 1,186.00 |
| 06 Mar 2024 | 6.88 | 0.070 | 1.04% | 6.72 | 7.05 | 6.40 | 1,569.00 |
| 05 Mar 2024 | 6.81 | -0.040 | -0.61% | 6.74 | 7.05 | 6.46 | 1,049.00 |
| 04 Mar 2024 | 6.85 | 0.250 | 3.77% | 7.63 | 7.76 | 6.41 | 1,274.00 |
| 03 Mar 2024 | 6.60 | -0.330 | -4.70% | 7.03 | 7.07 | 6.33 | 1,205.00 |
| 02 Mar 2024 | 6.93 | 0.330 | 4.97% | 6.69 | 7.57 | 6.66 | 1,391.00 |
| 01 Mar 2024 | 6.60 | -0.770 | -10.49% | 7.23 | 7.52 | 6.55 | 1,301.00 |
| 29 Feb 2024 | 7.38 | -0.190 | -2.53% | 7.63 | 7.95 | 7.25 | 1,180.00 |
| 28 Feb 2024 | 7.57 | 0.320 | 4.36% | 7.26 | 7.78 | 7.19 | 1,129.00 |
| 27 Feb 2024 | 7.25 | -0.280 | -3.77% | 7.41 | 7.64 | 7.15 | 1,284.00 |
| 26 Feb 2024 | 7.53 | 0.550 | 7.85% | 8.02 | 12.15 | 6.94 | 1,012.00 |
| 25 Feb 2024 | 6.99 | -0.020 | -0.25% | 7.01 | 7.17 | 6.90 | 1,905.00 |
| 24 Feb 2024 | 7.00 | -0.420 | -5.67% | 7.42 | 7.46 | 6.89 | 1,809.00 |
| 23 Feb 2024 | 7.43 | -0.310 | -3.96% | 7.73 | 7.80 | 7.35 | 1,671.00 |
| 22 Feb 2024 | 7.73 | -0.250 | -3.12% | 7.93 | 8.01 | 7.66 | 1,577.00 |
| 21 Feb 2024 | 7.98 | 0.360 | 4.70% | 7.61 | 7.98 | 7.42 | 1,152.00 |
| 20 Feb 2024 | 7.62 | -0.370 | -4.58% | 7.99 | 8.06 | 7.39 | 1,370.00 |
| 19 Feb 2024 | 7.99 | 0.510 | 6.89% | 8.02 | 8.34 | 7.58 | 1,496.00 |
| 18 Feb 2024 | 7.47 | 0.240 | 3.37% | 7.23 | 7.56 | 7.08 | 1,453.00 |
| 17 Feb 2024 | 7.23 | -0.440 | -5.77% | 7.65 | 7.73 | 7.21 | 1,596.00 |
| 16 Feb 2024 | 7.67 | -0.280 | -3.50% | 7.95 | 8.09 | 7.54 | 1,519.00 |
| 15 Feb 2024 | 7.95 | 0.300 | 3.95% | 7.63 | 8.07 | 7.49 | 1,576.00 |
| 14 Feb 2024 | 7.65 | 0.160 | 2.16% | 7.48 | 7.71 | 7.32 | 1,145.00 |
| 13 Feb 2024 | 7.49 | 0.100 | 1.32% | 7.43 | 7.58 | 7.17 | 776.00 |
| 12 Feb 2024 | 7.39 | 0.400 | 5.79% | 8.02 | 8.34 | 6.86 | 1,186.00 |
| 11 Feb 2024 | 6.99 | -1.03 | -12.87% | 8.01 | 8.04 | 6.44 | 1,078.00 |
| 10 Feb 2024 | 8.02 | -0.070 | -0.85% | 8.10 | 8.28 | 7.14 | 782.00 |
| 09 Feb 2024 | 8.09 | 0.060 | 0.78% | 8.02 | 8.34 | 7.75 | 684.00 |
| 08 Feb 2024 | 8.02 | -0.150 | -1.84% | 8.18 | 8.26 | 7.69 | 783.00 |
| 07 Feb 2024 | 8.17 | 0.00 | 0.01% | 8.17 | 8.26 | 7.75 | 1,027.00 |
| 06 Feb 2024 | 8.17 | 0.210 | 2.63% | 7.96 | 8.21 | 7.94 | 601.00 |
| 05 Feb 2024 | 7.96 | -0.220 | -2.63% | 8.66 | 9.11 | 7.92 | 949.00 |
| 04 Feb 2024 | 8.18 | 0.090 | 1.09% | 8.26 | 8.30 | 8.00 | 759.00 |
| 03 Feb 2024 | 8.09 | -0.120 | -1.47% | 8.21 | 8.44 | 8.00 | 882.00 |
