ZURRUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
13 Jun 2024 | 1.20 | -0.030 | -2.49% | 1.23 | 1.23 | 1.19 | 0.00 |
12 Jun 2024 | 1.23 | 0.020 | 1.75% | 1.21 | 1.26 | 1.20 | 0.00 |
11 Jun 2024 | 1.21 | -0.060 | -4.57% | 1.27 | 1.27 | 1.19 | 0.00 |
10 Jun 2024 | 1.27 | -1.83 | -59.11% | 2.71 | 3.08 | 1.26 | 0.00 |
09 Jun 2024 | 3.10 | 0.390 | 14.27% | 2.71 | 3.11 | 2.70 | 0.00 |
08 Jun 2024 | 2.71 | 0.00 | 0.11% | 2.71 | 2.73 | 2.70 | 0.00 |
07 Jun 2024 | 2.71 | -0.100 | -3.53% | 2.81 | 2.83 | 2.68 | 0.00 |
06 Jun 2024 | 2.81 | -0.040 | -1.38% | 2.85 | 2.86 | 2.78 | 0.00 |
05 Jun 2024 | 2.85 | 0.040 | 1.40% | 2.76 | 2.87 | 2.75 | 0.00 |
04 Jun 2024 | 2.81 | 0.040 | 1.37% | 2.78 | 2.82 | 2.76 | 0.00 |
03 Jun 2024 | 2.77 | -0.010 | -0.48% | 2.78 | 2.84 | 2.77 | 0.00 |
02 Jun 2024 | 2.79 | -0.020 | -0.87% | 2.81 | 2.83 | 2.77 | 0.00 |
01 Jun 2024 | 2.81 | 0.040 | 1.33% | 2.77 | 2.82 | 2.76 | 0.00 |
31 May 2024 | 2.77 | 0.010 | 0.45% | 2.76 | 2.83 | 2.74 | 0.00 |
30 May 2024 | 2.76 | -0.010 | -0.50% | 2.78 | 2.82 | 2.73 | 0.00 |
29 May 2024 | 2.78 | -0.060 | -2.06% | 2.83 | 2.86 | 2.76 | 0.00 |
28 May 2024 | 2.83 | -0.040 | -1.28% | 2.86 | 2.89 | 2.78 | 0.00 |
27 May 2024 | 2.87 | 0.050 | 1.81% | 2.78 | 2.93 | 2.76 | 0.00 |
26 May 2024 | 2.82 | 0.060 | 2.07% | 2.76 | 2.86 | 2.75 | 0.00 |
25 May 2024 | 2.76 | 0.010 | 0.48% | 2.74 | 2.78 | 2.74 | 0.00 |
24 May 2024 | 2.75 | -0.020 | -0.77% | 2.78 | 2.82 | 2.68 | 0.00 |
23 May 2024 | 2.77 | 0.010 | 0.43% | 2.76 | 2.91 | 2.63 | 0.00 |
22 May 2024 | 2.76 | -0.040 | -1.32% | 2.79 | 2.81 | 2.69 | 0.00 |
21 May 2024 | 2.80 | 0.100 | 3.60% | 2.70 | 2.83 | 2.68 | 0.00 |
20 May 2024 | 2.70 | 0.440 | 19.30% | 2.17 | 2.72 | 2.16 | 0.00 |
19 May 2024 | 2.26 | -0.040 | -1.79% | 2.30 | 2.31 | 2.25 | 0.00 |
18 May 2024 | 2.30 | 0.030 | 1.14% | 2.28 | 2.32 | 2.28 | 0.00 |
17 May 2024 | 2.28 | 0.910 | 67.06% | 1.36 | 2.30 | 1.36 | 0.00 |
16 May 2024 | 1.36 | -0.920 | -40.38% | 2.29 | 2.29 | 1.35 | 0.00 |
15 May 2024 | 2.29 | 0.120 | 5.38% | 2.17 | 2.29 | 2.16 | 0.00 |
14 May 2024 | 2.17 | -0.050 | -2.24% | 2.22 | 2.23 | 2.15 | 0.00 |
13 May 2024 | 2.22 | 0.010 | 0.65% | 2.73 | 2.75 | 2.20 | 0.00 |
12 May 2024 | 2.21 | -0.520 | -19.06% | 2.73 | 2.75 | 2.19 | 0.00 |
11 May 2024 | 2.72 | 0.00 | -0.03% | 2.73 | 2.75 | 2.71 | 0.00 |
10 May 2024 | 2.73 | -0.120 | -4.10% | 2.84 | 2.86 | 2.70 | 0.00 |
09 May 2024 | 2.84 | 0.760 | 36.45% | 2.08 | 2.86 | 2.07 | 0.00 |
08 May 2024 | 2.08 | -0.030 | -1.50% | 2.11 | 2.13 | 2.06 | 0.00 |
07 May 2024 | 2.11 | -0.040 | -1.64% | 2.15 | 2.19 | 2.11 | 0.00 |
06 May 2024 | 2.15 | 0.590 | 37.65% | 1.49 | 2.16 | 1.47 | 0.00 |
05 May 2024 | 1.56 | 0.010 | 0.60% | 1.55 | 1.58 | 1.53 | 0.00 |
04 May 2024 | 1.55 | 0.010 | 0.37% | 1.54 | 1.58 | 1.54 | 0.00 |
03 May 2024 | 1.55 | 0.060 | 3.88% | 1.49 | 1.56 | 1.47 | 0.00 |
02 May 2024 | 1.49 | 0.00 | 0.33% | 1.48 | 1.50 | 1.44 | 0.00 |
01 May 2024 | 1.48 | -0.020 | -1.40% | 1.50 | 1.50 | 1.40 | 0.00 |
30 Abr 2024 | 1.51 | -0.100 | -6.02% | 1.60 | 1.62 | 1.45 | 0.00 |
29 Abr 2024 | 1.60 | -0.020 | -1.53% | 3.64 | 3.65 | 1.55 | 0.00 |
28 Abr 2024 | 1.63 | -0.330 | -16.89% | 1.96 | 2.00 | 1.62 | 0.00 |
27 Abr 2024 | 1.96 | -0.600 | -23.61% | 2.56 | 2.57 | 1.87 | 0.00 |
26 Abr 2024 | 2.56 | -0.020 | -0.91% | 2.58 | 2.59 | 2.54 | 0.00 |
25 Abr 2024 | 2.59 | 0.020 | 0.71% | 2.57 | 2.61 | 2.52 | 0.00 |
24 Abr 2024 | 2.57 | -0.070 | -2.62% | 2.64 | 2.70 | 2.54 | 0.00 |
23 Abr 2024 | 2.64 | 0.010 | 0.56% | 2.62 | 2.67 | 2.58 | 0.00 |
22 Abr 2024 | 2.62 | 0.040 | 1.69% | 3.64 | 3.65 | 2.35 | 0.00 |
21 Abr 2024 | 2.58 | 0.00 | -0.12% | 2.58 | 2.62 | 2.55 | 0.00 |
20 Abr 2024 | 2.58 | 0.070 | 2.71% | 2.50 | 2.60 | 2.47 | 0.00 |
19 Abr 2024 | 2.51 | -1.13 | -31.11% | 3.64 | 3.65 | 2.35 | 0.00 |
18 Abr 2024 | 3.65 | 0.100 | 2.83% | 3.55 | 3.68 | 3.52 | 0.00 |
17 Abr 2024 | 3.55 | -0.120 | -3.33% | 3.67 | 3.71 | 3.48 | 0.00 |
16 Abr 2024 | 3.67 | -1.19 | -24.50% | 4.85 | 4.89 | 3.57 | 0.00 |
15 Abr 2024 | 4.86 | -0.090 | -1.88% | 4.93 | 5.13 | 4.76 | 0.00 |
14 Abr 2024 | 4.95 | 0.210 | 4.39% | 4.71 | 4.97 | 4.57 | 0.00 |
13 Abr 2024 | 4.74 | -0.340 | -6.63% | 5.06 | 5.17 | 4.53 | 0.00 |
12 Abr 2024 | 5.08 | -0.410 | -7.52% | 5.49 | 5.57 | 4.91 | 0.00 |
11 Abr 2024 | 5.49 | -0.050 | -0.93% | 5.54 | 5.66 | 5.45 | 0.00 |
10 Abr 2024 | 5.55 | 0.050 | 0.88% | 5.49 | 5.57 | 5.35 | 0.00 |
09 Abr 2024 | 5.50 | -0.290 | -5.01% | 5.79 | 5.83 | 5.42 | 0.00 |
08 Abr 2024 | 5.79 | 0.370 | 6.92% | 5.26 | 5.83 | 5.24 | 0.00 |
07 Abr 2024 | 5.41 | 0.150 | 2.76% | 5.26 | 5.42 | 5.24 | 0.00 |
06 Abr 2024 | 5.27 | 0.060 | 1.12% | 5.19 | 5.32 | 5.19 | 0.00 |
05 Abr 2024 | 5.21 | 0.00 | -0.07% | 5.22 | 5.24 | 5.05 | 0.00 |
04 Abr 2024 | 5.21 | 0.010 | 0.29% | 5.18 | 5.39 | 5.10 | 0.00 |
03 Abr 2024 | 5.20 | 0.060 | 1.23% | 5.15 | 5.28 | 5.03 | 0.00 |
02 Abr 2024 | 5.13 | -0.370 | -6.74% | 5.49 | 5.49 | 5.04 | 0.00 |
01 Abr 2024 | 5.51 | -0.200 | -3.51% | 5.71 | 5.71 | 5.36 | 0.00 |
31 Mar 2024 | 5.71 | 0.210 | 3.83% | 5.50 | 5.72 | 5.50 | 0.00 |
30 Mar 2024 | 5.50 | -0.010 | -0.22% | 5.50 | 5.59 | 5.47 | 0.00 |
29 Mar 2024 | 5.51 | -0.080 | -1.36% | 5.58 | 5.61 | 5.44 | 0.00 |
28 Mar 2024 | 5.58 | 0.110 | 2.01% | 5.48 | 5.66 | 5.43 | 0.00 |
27 Mar 2024 | 5.47 | -0.140 | -2.58% | 5.62 | 5.74 | 5.43 | 0.00 |
26 Mar 2024 | 5.62 | 0.010 | 0.15% | 5.61 | 5.76 | 5.56 | 0.00 |
25 Mar 2024 | 5.61 | 0.200 | 3.62% | 5.49 | 5.72 | 5.38 | 0.00 |
24 Mar 2024 | 5.41 | 0.160 | 3.03% | 5.24 | 5.44 | 5.17 | 0.00 |
23 Mar 2024 | 5.25 | 0.060 | 1.12% | 5.22 | 5.36 | 5.13 | 0.00 |
22 Mar 2024 | 5.20 | -0.270 | -5.01% | 5.48 | 5.55 | 5.10 | 0.00 |
21 Mar 2024 | 5.47 | -0.040 | -0.71% | 5.49 | 5.62 | 5.34 | 0.00 |
20 Mar 2024 | 5.51 | 0.540 | 10.84% | 4.95 | 5.53 | 4.80 | 0.00 |
19 Mar 2024 | 4.97 | -0.550 | -9.97% | 5.51 | 5.54 | 4.94 | 0.00 |
18 Mar 2024 | 5.52 | -0.170 | -3.01% | 6.27 | 6.28 | 5.43 | 0.00 |
17 Mar 2024 | 5.69 | 0.180 | 3.24% | 5.56 | 5.76 | 5.36 | 0.00 |
16 Mar 2024 | 5.51 | -0.350 | -5.92% | 5.87 | 5.92 | 5.46 | 0.00 |