Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XLRUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 3.69 | -0.060 | -1.69% | 3.76 | 3.78 | 3.64 | 0.00 |
| 20 May 2024 | 3.76 | 0.270 | 7.78% | 3.61 | 3.76 | 3.49 | 0.00 |
| 19 May 2024 | 3.49 | -0.040 | -1.17% | 3.52 | 3.56 | 3.47 | 0.00 |
| 18 May 2024 | 3.53 | 0.00 | 0.09% | 3.53 | 3.55 | 3.51 | 0.00 |
| 17 May 2024 | 3.52 | 0.090 | 2.57% | 3.44 | 3.55 | 3.43 | 0.00 |
| 16 May 2024 | 3.44 | -0.060 | -1.60% | 3.49 | 3.51 | 3.40 | 0.00 |
| 15 May 2024 | 3.49 | 0.250 | 7.74% | 3.24 | 3.50 | 3.23 | 0.00 |
| 14 May 2024 | 3.24 | -0.070 | -2.09% | 3.31 | 3.32 | 3.22 | 0.00 |
| 13 May 2024 | 3.31 | 0.070 | 2.29% | 3.61 | 3.62 | 3.24 | 0.00 |
| 12 May 2024 | 3.24 | 0.040 | 1.13% | 3.20 | 3.25 | 3.19 | 0.00 |
| 11 May 2024 | 3.20 | -0.010 | -0.23% | 3.20 | 3.23 | 3.18 | 0.00 |
| 10 May 2024 | 3.21 | -0.110 | -3.32% | 3.31 | 3.34 | 3.17 | 0.00 |
| 09 May 2024 | 3.32 | 0.100 | 3.05% | 3.22 | 3.34 | 3.19 | 0.00 |
| 08 May 2024 | 3.22 | -0.070 | -2.11% | 3.28 | 3.32 | 3.20 | 0.00 |
| 07 May 2024 | 3.29 | -0.040 | -1.12% | 3.33 | 3.39 | 3.28 | 0.00 |
| 06 May 2024 | 3.33 | -0.040 | -1.28% | 3.61 | 3.62 | 3.31 | 0.00 |
| 05 May 2024 | 3.37 | 0.010 | 0.20% | 3.36 | 3.40 | 3.31 | 0.00 |
| 04 May 2024 | 3.36 | 0.050 | 1.51% | 3.31 | 3.39 | 3.29 | 0.00 |
| 03 May 2024 | 3.31 | 0.200 | 6.39% | 3.11 | 3.33 | 3.10 | 0.00 |
| 02 May 2024 | 3.11 | 0.040 | 1.21% | 3.07 | 3.14 | 3.00 | 0.00 |
| 01 May 2024 | 3.08 | -0.130 | -3.95% | 3.19 | 3.19 | 2.97 | 0.00 |
| 30 Abr 2024 | 3.20 | -0.160 | -4.68% | 3.36 | 3.40 | 3.11 | 0.00 |
| 29 Abr 2024 | 3.36 | 0.040 | 1.33% | 3.61 | 3.62 | 3.25 | 0.00 |
| 28 Abr 2024 | 3.32 | -0.020 | -0.73% | 3.34 | 3.38 | 3.30 | 0.00 |
| 27 Abr 2024 | 3.34 | -0.020 | -0.53% | 3.36 | 3.36 | 3.29 | 0.00 |
| 26 Abr 2024 | 3.36 | -0.040 | -1.07% | 3.39 | 3.41 | 3.33 | 0.00 |
| 25 Abr 2024 | 3.39 | 0.010 | 0.44% | 3.38 | 3.44 | 3.31 | 0.00 |
| 24 Abr 2024 | 3.38 | -0.110 | -3.29% | 3.50 | 3.53 | 3.35 | 0.00 |
| 23 Abr 2024 | 3.49 | -0.030 | -0.73% | 3.52 | 3.54 | 3.47 | 0.00 |
| 22 Abr 2024 | 3.52 | 0.100 | 2.90% | 3.61 | 3.62 | 3.46 | 0.00 |
| 21 Abr 2024 | 3.42 | 0.00 | 0.12% | 3.41 | 3.46 | 3.38 | 0.00 |
| 20 Abr 2024 | 3.42 | 0.050 | 1.35% | 3.36 | 3.45 | 3.33 | 0.00 |
| 19 Abr 2024 | 3.37 | 0.030 | 0.84% | 3.34 | 3.45 | 3.14 | 0.00 |
| 18 Abr 2024 | 3.34 | 0.120 | 3.57% | 3.23 | 3.38 | 3.20 | 0.00 |
| 17 Abr 2024 | 3.23 | -0.130 | -3.76% | 3.36 | 3.39 | 3.15 | 0.00 |
| 16 Abr 2024 | 3.35 | 0.010 | 0.44% | 3.34 | 3.38 | 3.25 | 0.00 |
| 15 Abr 2024 | 3.34 | -0.120 | -3.58% | 3.61 | 3.62 | 3.28 | 0.00 |
| 14 Abr 2024 | 3.46 | 0.070 | 2.03% | 3.39 | 3.47 | 3.27 | 0.00 |
| 13 Abr 2024 | 3.39 | -0.140 | -3.94% | 3.53 | 3.58 | 3.24 | 0.00 |
| 12 Abr 2024 | 3.53 | -0.150 | -4.20% | 3.69 | 3.75 | 3.48 | 0.00 |
| 11 Abr 2024 | 3.69 | -0.030 | -0.69% | 3.71 | 3.75 | 3.66 | 0.00 |
| 10 Abr 2024 | 3.71 | 0.070 | 1.99% | 3.64 | 3.74 | 3.56 | 0.00 |
| 09 Abr 2024 | 3.64 | -0.130 | -3.53% | 3.77 | 3.78 | 3.59 | 0.00 |
| 08 Abr 2024 | 3.77 | 0.120 | 3.28% | 3.61 | 3.83 | 3.57 | 0.00 |
| 07 Abr 2024 | 3.66 | 0.030 | 0.69% | 3.63 | 3.70 | 3.63 | 0.00 |
| 06 Abr 2024 | 3.63 | 0.050 | 1.42% | 3.57 | 3.66 | 3.55 | 0.00 |
| 05 Abr 2024 | 3.58 | -0.020 | -0.68% | 3.61 | 3.62 | 3.48 | 0.00 |
| 04 Abr 2024 | 3.60 | 0.120 | 3.50% | 3.48 | 3.65 | 3.43 | 0.00 |
| 03 Abr 2024 | 3.48 | 0.040 | 1.02% | 3.45 | 3.52 | 3.40 | 0.00 |
| 02 Abr 2024 | 3.45 | -0.230 | -6.30% | 3.67 | 3.67 | 3.40 | 0.00 |
| 01 Abr 2024 | 3.68 | -0.070 | -1.96% | 2.39 | 3.69 | 2.38 | 0.00 |
| 31 Mar 2024 | 3.75 | 0.080 | 2.31% | 3.67 | 3.75 | 3.67 | 0.00 |
| 30 Mar 2024 | 3.67 | -0.010 | -0.34% | 3.68 | 3.70 | 3.66 | 0.00 |
| 29 Mar 2024 | 3.68 | -0.050 | -1.22% | 3.73 | 3.73 | 3.64 | 0.00 |
| 28 Mar 2024 | 3.72 | 0.080 | 2.21% | 3.66 | 3.77 | 3.63 | 0.00 |
| 27 Mar 2024 | 3.64 | -0.040 | -1.10% | 3.68 | 3.77 | 3.60 | 0.00 |
| 26 Mar 2024 | 3.68 | 0.00 | 0.10% | 3.67 | 3.77 | 3.65 | 0.00 |
| 25 Mar 2024 | 3.68 | 0.140 | 3.85% | 2.39 | 3.75 | 2.38 | 0.00 |
| 24 Mar 2024 | 3.54 | 0.160 | 4.63% | 3.37 | 3.56 | 3.36 | 0.00 |
| 23 Mar 2024 | 3.39 | 0.050 | 1.45% | 3.35 | 3.47 | 3.32 | 0.00 |
| 22 Mar 2024 | 3.34 | -0.110 | -3.11% | 3.45 | 3.51 | 3.28 | 0.00 |
| 21 Mar 2024 | 3.45 | -0.120 | -3.47% | 3.58 | 3.59 | 3.40 | 0.00 |
| 20 Mar 2024 | 3.57 | 0.300 | 9.04% | 3.27 | 3.59 | 3.20 | 0.00 |
| 19 Mar 2024 | 3.27 | -0.290 | -8.22% | 3.56 | 3.59 | 3.24 | 0.00 |
| 18 Mar 2024 | 3.57 | -0.030 | -0.86% | 2.39 | 3.61 | 2.38 | 0.00 |
| 17 Mar 2024 | 3.60 | 0.170 | 4.82% | 3.46 | 3.62 | 3.40 | 0.00 |
| 16 Mar 2024 | 3.43 | -0.230 | -6.33% | 3.66 | 3.68 | 3.42 | 0.00 |
| 15 Mar 2024 | 3.67 | -0.100 | -2.57% | 2.39 | 3.71 | 2.38 | 0.00 |
| 14 Mar 2024 | 3.76 | -0.090 | -2.26% | 3.85 | 3.88 | 3.61 | 0.00 |
| 13 Mar 2024 | 3.85 | 0.090 | 2.30% | 3.76 | 3.88 | 3.76 | 0.00 |
| 12 Mar 2024 | 3.76 | -0.040 | -0.95% | 3.81 | 3.84 | 3.64 | 0.00 |
| 11 Mar 2024 | 3.80 | 0.160 | 4.51% | 2.39 | 3.84 | 2.38 | 0.00 |
| 10 Mar 2024 | 3.63 | 0.030 | 0.77% | 3.61 | 3.68 | 3.59 | 0.00 |
| 09 Mar 2024 | 3.61 | 0.010 | 0.30% | 3.60 | 3.62 | 3.58 | 0.00 |
| 08 Mar 2024 | 3.60 | 0.060 | 1.83% | 3.53 | 3.69 | 3.50 | 0.00 |
| 07 Mar 2024 | 3.53 | 0.050 | 1.51% | 3.47 | 3.58 | 3.46 | 0.00 |
| 06 Mar 2024 | 3.48 | 0.090 | 2.69% | 3.35 | 3.56 | 3.31 | 0.00 |
| 05 Mar 2024 | 3.39 | -0.180 | -5.09% | 3.60 | 3.64 | 3.19 | 0.00 |
| 04 Mar 2024 | 3.57 | 0.250 | 7.65% | 2.39 | 3.60 | 2.38 | 0.00 |
| 03 Mar 2024 | 3.32 | 0.050 | 1.55% | 3.26 | 3.33 | 3.24 | 0.00 |
| 02 Mar 2024 | 3.27 | -0.030 | -0.82% | 3.29 | 3.29 | 3.24 | 0.00 |
| 01 Mar 2024 | 3.29 | 0.060 | 1.78% | 3.22 | 3.32 | 3.20 | 0.00 |
| 29 Feb 2024 | 3.23 | -0.050 | -1.66% | 3.28 | 3.35 | 3.19 | 0.00 |
| 28 Feb 2024 | 3.29 | 0.290 | 9.63% | 3.00 | 3.37 | 2.99 | 0.00 |
| 27 Feb 2024 | 3.00 | 0.130 | 4.54% | 2.88 | 3.03 | 2.87 | 0.00 |
| 26 Feb 2024 | 2.87 | 0.150 | 5.33% | 2.39 | 2.89 | 2.38 | 0.00 |
| 25 Feb 2024 | 2.72 | 0.010 | 0.40% | 2.71 | 2.73 | 2.70 | 0.00 |
| 24 Feb 2024 | 2.71 | 0.040 | 1.35% | 2.67 | 2.72 | 2.66 | 0.00 |
| 23 Feb 2024 | 2.68 | -0.020 | -0.84% | 2.70 | 2.71 | 2.66 | 0.00 |
| 22 Feb 2024 | 2.70 | -0.030 | -1.25% | 2.73 | 2.74 | 2.68 | 0.00 |
