Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
XNOUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 1.11 | 0.040 | 3.74% | 1.07 | 1.12 | 1.03 | 31,518.00 |
| 01 May 2024 | 1.07 | -0.060 | -5.31% | 1.13 | 1.14 | 1.00 | 111,736.00 |
| 30 Abr 2024 | 1.13 | -0.090 | -7.38% | 1.22 | 1.22 | 1.07 | 51,147.00 |
| 29 Abr 2024 | 1.22 | 0.030 | 2.52% | 1.41 | 1.47 | 1.15 | 228,594.00 |
| 28 Abr 2024 | 1.19 | 0.030 | 2.59% | 1.17 | 1.24 | 1.17 | 58,328.00 |
| 27 Abr 2024 | 1.16 | 0.010 | 0.87% | 1.15 | 1.17 | 1.12 | 12,002.00 |
| 26 Abr 2024 | 1.15 | -0.050 | -4.17% | 1.20 | 1.20 | 1.13 | 13,042.00 |
| 25 Abr 2024 | 1.20 | 0.020 | 1.69% | 1.19 | 1.22 | 1.12 | 77,318.00 |
| 24 Abr 2024 | 1.18 | -0.070 | -5.60% | 1.25 | 1.30 | 1.17 | 34,508.00 |
| 23 Abr 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.27 | 1.24 | 74,019.00 |
| 22 Abr 2024 | 1.25 | 0.030 | 2.46% | 1.41 | 1.47 | 1.21 | 91,580.00 |
| 21 Abr 2024 | 1.22 | 0.030 | 2.52% | 1.19 | 1.24 | 1.18 | 12,854.00 |
| 20 Abr 2024 | 1.19 | 0.130 | 12.26% | 1.06 | 1.20 | 1.06 | 32,640.00 |
| 19 Abr 2024 | 1.06 | 0.010 | 0.95% | 1.05 | 1.09 | 0.97446 | 77,913.00 |
| 18 Abr 2024 | 1.05 | -0.010 | -0.94% | 1.06 | 1.09 | 1.03 | 31,146.00 |
| 17 Abr 2024 | 1.06 | 0.030 | 2.91% | 1.03 | 1.10 | 0.979793 | 377,896.00 |
| 16 Abr 2024 | 1.03 | 0.010 | 0.98% | 1.02 | 1.05 | 0.978409 | 229,996.00 |
| 15 Abr 2024 | 1.02 | -0.090 | -8.11% | 1.11 | 1.13 | 0.994774 | 112,718.00 |
| 14 Abr 2024 | 1.11 | 0.060 | 5.71% | 1.03 | 1.13 | 0.985557 | 48,520.00 |
| 13 Abr 2024 | 1.05 | -0.150 | -12.50% | 1.20 | 1.21 | 0.951166 | 103,243.00 |
| 12 Abr 2024 | 1.20 | -0.150 | -11.11% | 1.35 | 1.38 | 1.14 | 431,359.00 |
| 11 Abr 2024 | 1.35 | -0.050 | -3.57% | 1.40 | 1.40 | 1.32 | 67,827.00 |
| 10 Abr 2024 | 1.40 | -0.060 | -4.11% | 1.46 | 1.48 | 1.36 | 221,577.00 |
| 09 Abr 2024 | 1.46 | -0.090 | -5.81% | 1.55 | 1.56 | 1.46 | 56,858.00 |
| 08 Abr 2024 | 1.55 | 0.060 | 4.03% | 1.51 | 1.57 | 1.48 | 106,533.00 |
| 07 Abr 2024 | 1.49 | 0.080 | 5.67% | 1.41 | 1.51 | 1.40 | 79,910.00 |
| 06 Abr 2024 | 1.41 | 0.020 | 1.44% | 1.39 | 1.41 | 1.37 | 39,485.00 |
| 05 Abr 2024 | 1.39 | -0.020 | -1.42% | 1.41 | 1.41 | 1.33 | 93,243.00 |
| 04 Abr 2024 | 1.41 | 0.080 | 6.02% | 1.33 | 1.56 | 1.31 | 96,124.00 |
| 03 Abr 2024 | 1.33 | -0.050 | -3.62% | 1.37 | 1.39 | 1.31 | 54,667.00 |
| 02 Abr 2024 | 1.38 | -0.130 | -8.61% | 1.51 | 1.51 | 1.35 | 73,700.00 |
| 01 Abr 2024 | 1.51 | -0.110 | -6.79% | 1.61 | 1.62 | 1.48 | 129,730.00 |
| 31 Mar 2024 | 1.62 | 0.050 | 3.18% | 1.57 | 1.63 | 1.56 | 100,027.00 |
| 30 Mar 2024 | 1.57 | -0.070 | -4.27% | 1.64 | 1.66 | 1.55 | 33,552.00 |
| 29 Mar 2024 | 1.64 | -0.030 | -1.80% | 1.67 | 1.67 | 1.61 | 94,035.00 |
| 28 Mar 2024 | 1.67 | 0.010 | 0.60% | 1.66 | 1.75 | 1.65 | 49,887.00 |
| 27 Mar 2024 | 1.66 | -0.040 | -2.35% | 1.70 | 1.71 | 1.66 | 44,867.00 |
| 26 Mar 2024 | 1.70 | -0.020 | -1.16% | 1.72 | 1.78 | 1.67 | 83,272.00 |
| 25 Mar 2024 | 1.72 | 0.070 | 4.24% | 1.64 | 1.75 | 1.63 | 165,544.00 |
| 24 Mar 2024 | 1.65 | 0.090 | 5.77% | 1.55 | 1.68 | 1.53 | 20,934.00 |
| 23 Mar 2024 | 1.56 | 0.070 | 4.70% | 1.50 | 1.59 | 1.50 | 29,973.00 |
| 22 Mar 2024 | 1.49 | -0.020 | -1.32% | 1.51 | 1.56 | 1.47 | 29,121.00 |
| 21 Mar 2024 | 1.51 | -0.010 | -0.66% | 1.52 | 1.57 | 1.48 | 71,136.00 |
| 20 Mar 2024 | 1.52 | 0.090 | 6.29% | 1.45 | 1.52 | 1.39 | 146,228.00 |
| 19 Mar 2024 | 1.43 | -0.170 | -10.63% | 1.60 | 1.60 | 1.40 | 108,997.00 |
| 18 Mar 2024 | 1.60 | -0.080 | -4.76% | 1.68 | 1.69 | 1.55 | 78,091.00 |
| 17 Mar 2024 | 1.68 | 0.130 | 8.39% | 1.55 | 1.71 | 1.52 | 83,523.00 |
| 16 Mar 2024 | 1.55 | -0.160 | -9.36% | 1.71 | 1.75 | 1.52 | 134,033.00 |
| 15 Mar 2024 | 1.71 | -0.050 | -2.84% | 1.76 | 1.78 | 1.63 | 145,751.00 |
| 14 Mar 2024 | 1.76 | -0.080 | -4.35% | 1.86 | 1.87 | 1.65 | 86,584.00 |
| 13 Mar 2024 | 1.84 | 0.090 | 5.14% | 1.76 | 1.88 | 1.75 | 189,128.00 |
| 12 Mar 2024 | 1.75 | 0.080 | 4.79% | 1.67 | 1.93 | 1.63 | 285,663.00 |
| 11 Mar 2024 | 1.67 | 0.020 | 1.21% | 1.67 | 1.68 | 1.58 | 92,381.00 |
| 10 Mar 2024 | 1.65 | 0.070 | 4.43% | 1.58 | 1.74 | 1.55 | 135,938.00 |
| 09 Mar 2024 | 1.58 | 0.080 | 5.33% | 1.51 | 1.59 | 1.50 | 61,747.00 |
| 08 Mar 2024 | 1.50 | 0.030 | 2.04% | 1.47 | 1.52 | 1.43 | 106,712.00 |
| 07 Mar 2024 | 1.47 | 0.030 | 2.08% | 1.44 | 1.48 | 1.39 | 90,321.00 |
| 06 Mar 2024 | 1.44 | 0.070 | 5.11% | 1.37 | 1.48 | 1.31 | 93,334.00 |
| 05 Mar 2024 | 1.37 | -0.070 | -4.86% | 1.44 | 1.49 | 1.22 | 361,349.00 |
| 04 Mar 2024 | 1.44 | -0.040 | -2.70% | 1.49 | 1.50 | 1.39 | 260,350.00 |
| 03 Mar 2024 | 1.48 | -0.060 | -3.90% | 1.53 | 1.54 | 1.38 | 112,916.00 |
| 02 Mar 2024 | 1.54 | 0.030 | 1.99% | 1.52 | 1.55 | 1.47 | 115,258.00 |
| 01 Mar 2024 | 1.51 | 0.090 | 6.34% | 1.42 | 1.53 | 1.40 | 46,434.00 |
| 29 Feb 2024 | 1.42 | 0.100 | 7.58% | 1.31 | 1.57 | 1.31 | 229,959.00 |
| 28 Feb 2024 | 1.32 | 0.100 | 8.20% | 1.22 | 1.33 | 1.19 | 141,191.00 |
| 27 Feb 2024 | 1.22 | 0.060 | 5.17% | 1.17 | 1.23 | 1.17 | 36,033.00 |
| 26 Feb 2024 | 1.16 | 0.00 | 0.00% | 1.17 | 1.20 | 1.11 | 101,223.00 |
| 25 Feb 2024 | 1.16 | -0.030 | -2.52% | 1.19 | 1.19 | 1.14 | 37,991.00 |
| 24 Feb 2024 | 1.19 | 0.040 | 3.48% | 1.15 | 1.21 | 1.15 | 28,212.00 |
| 23 Feb 2024 | 1.15 | -0.060 | -4.96% | 1.21 | 1.22 | 1.15 | 84,794.00 |
| 22 Feb 2024 | 1.21 | -0.030 | -2.42% | 1.24 | 1.27 | 1.20 | 35,165.00 |
| 21 Feb 2024 | 1.24 | -0.050 | -3.88% | 1.29 | 1.30 | 1.23 | 15,210.00 |
| 20 Feb 2024 | 1.29 | -0.060 | -4.44% | 1.35 | 1.35 | 1.25 | 37,197.00 |
| 19 Feb 2024 | 1.35 | -0.010 | -0.74% | 1.35 | 1.36 | 1.31 | 71,617.00 |
| 18 Feb 2024 | 1.36 | 0.080 | 6.25% | 1.28 | 1.37 | 1.27 | 58,052.00 |
| 17 Feb 2024 | 1.28 | 0.010 | 0.79% | 1.27 | 1.28 | 1.22 | 28,577.00 |
| 16 Feb 2024 | 1.27 | 0.020 | 1.60% | 1.25 | 1.29 | 1.22 | 35,468.00 |
| 15 Feb 2024 | 1.25 | 0.030 | 2.46% | 1.22 | 1.28 | 1.21 | 61,182.00 |
| 14 Feb 2024 | 1.22 | 0.030 | 2.52% | 1.19 | 1.22 | 1.16 | 59,897.00 |
| 13 Feb 2024 | 1.19 | 0.020 | 1.71% | 1.17 | 1.20 | 1.16 | 42,856.00 |
| 12 Feb 2024 | 1.17 | 0.030 | 2.63% | 1.15 | 1.18 | 1.13 | 86,506.00 |
| 11 Feb 2024 | 1.14 | -0.020 | -1.72% | 1.16 | 1.19 | 1.14 | 66,964.00 |
| 10 Feb 2024 | 1.16 | 0.010 | 0.87% | 1.14 | 1.18 | 1.14 | 16,823.00 |
| 09 Feb 2024 | 1.15 | 0.030 | 2.68% | 1.12 | 1.16 | 1.11 | 25,035.00 |
| 08 Feb 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.11 | 27,624.00 |
| 07 Feb 2024 | 1.12 | 0.060 | 5.66% | 1.06 | 1.14 | 1.06 | 76,799.00 |
| 06 Feb 2024 | 1.06 | -0.010 | -0.93% | 1.07 | 1.09 | 1.06 | 22,737.00 |
| 05 Feb 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.10 | 1.06 | 96,302.00 |
| 04 Feb 2024 | 1.07 | -0.050 | -4.46% | 1.12 | 1.12 | 1.06 | 36,684.00 |
| 03 Feb 2024 | 1.12 | -0.010 | -0.88% | 1.13 | 1.14 | 1.11 | 21,940.00 |
