Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DESOUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 May 2024 | 19.36 | -0.770 | -3.83% | 20.15 | 20.28 | 19.00 | 30,443.00 |
| 17 May 2024 | 20.13 | 0.320 | 1.62% | 19.84 | 20.25 | 19.40 | 29,673.00 |
| 16 May 2024 | 19.81 | -0.100 | -0.50% | 19.91 | 20.22 | 19.61 | 21,931.00 |
| 15 May 2024 | 19.91 | 0.390 | 2.00% | 19.52 | 20.24 | 19.50 | 28,071.00 |
| 14 May 2024 | 19.52 | -0.390 | -1.96% | 20.00 | 20.00 | 19.43 | 7,079.00 |
| 13 May 2024 | 19.91 | 0.500 | 2.58% | 19.43 | 20.39 | 19.16 | 23,177.00 |
| 12 May 2024 | 19.41 | -1.76 | -8.31% | 21.17 | 21.17 | 19.11 | 25,247.00 |
| 11 May 2024 | 21.17 | 1.08 | 5.38% | 20.08 | 25.14 | 19.75 | 71,251.00 |
| 10 May 2024 | 20.09 | -0.870 | -4.15% | 21.00 | 22.16 | 19.76 | 45,881.00 |
| 09 May 2024 | 20.96 | -0.140 | -0.66% | 21.14 | 21.40 | 20.74 | 23,209.00 |
| 08 May 2024 | 21.10 | -0.340 | -1.59% | 21.40 | 21.50 | 20.90 | 12,787.00 |
| 07 May 2024 | 21.44 | 0.010 | 0.05% | 21.40 | 21.51 | 20.79 | 21,524.00 |
| 06 May 2024 | 21.43 | -0.480 | -2.19% | 21.98 | 22.02 | 21.32 | 16,851.00 |
| 05 May 2024 | 21.91 | 0.010 | 0.05% | 21.90 | 22.47 | 21.30 | 23,667.00 |
| 04 May 2024 | 21.90 | -0.070 | -0.32% | 21.98 | 22.30 | 21.69 | 20,825.00 |
| 03 May 2024 | 21.97 | 0.200 | 0.92% | 21.77 | 22.69 | 21.64 | 33,815.00 |
| 02 May 2024 | 21.77 | -0.910 | -4.01% | 22.71 | 22.96 | 21.68 | 43,976.00 |
| 01 May 2024 | 22.68 | -1.77 | -7.24% | 24.47 | 24.60 | 22.52 | 22,969.00 |
| 30 Abr 2024 | 24.45 | -1.65 | -6.32% | 26.06 | 26.19 | 24.05 | 16,378.00 |
| 29 Abr 2024 | 26.10 | -0.140 | -0.53% | 26.27 | 26.41 | 26.06 | 10,251.00 |
| 28 Abr 2024 | 26.24 | 0.030 | 0.11% | 26.14 | 26.74 | 26.01 | 6,267.00 |
| 27 Abr 2024 | 26.21 | -0.570 | -2.13% | 26.79 | 26.96 | 26.06 | 5,920.00 |
| 26 Abr 2024 | 26.78 | -0.330 | -1.22% | 27.10 | 27.54 | 26.46 | 7,838.00 |
| 25 Abr 2024 | 27.11 | -0.520 | -1.88% | 27.71 | 27.88 | 27.00 | 6,126.00 |
| 24 Abr 2024 | 27.63 | -1.65 | -5.64% | 29.25 | 30.22 | 27.21 | 16,378.00 |
| 23 Abr 2024 | 29.28 | 1.62 | 5.86% | 27.89 | 29.75 | 27.41 | 10,112.00 |
| 22 Abr 2024 | 27.66 | 0.390 | 1.43% | 27.23 | 28.28 | 27.00 | 7,891.00 |
| 21 Abr 2024 | 27.27 | -1.15 | -4.05% | 28.33 | 28.92 | 27.04 | 6,951.00 |
| 20 Abr 2024 | 28.42 | -1.30 | -4.37% | 29.89 | 30.17 | 26.56 | 22,062.00 |
| 19 Abr 2024 | 29.72 | 5.35 | 21.95% | 24.32 | 33.35 | 23.44 | 44,882.00 |
| 18 Abr 2024 | 24.37 | 0.640 | 2.70% | 23.69 | 24.53 | 23.14 | 15,276.00 |
| 17 Abr 2024 | 23.73 | -0.770 | -3.14% | 24.30 | 24.62 | 23.37 | 14,197.00 |
| 16 Abr 2024 | 24.50 | -2.21 | -8.27% | 26.77 | 26.90 | 24.05 | 25,510.00 |
| 15 Abr 2024 | 26.71 | -1.31 | -4.68% | 28.11 | 29.75 | 26.33 | 14,004.00 |
| 14 Abr 2024 | 28.02 | 2.22 | 8.60% | 26.00 | 28.45 | 25.75 | 10,114.00 |
| 13 Abr 2024 | 25.80 | -2.19 | -7.82% | 28.09 | 29.66 | 23.00 | 24,857.00 |
| 12 Abr 2024 | 27.99 | -1.59 | -5.38% | 29.51 | 30.47 | 27.30 | 18,669.00 |
| 11 Abr 2024 | 29.58 | -0.850 | -2.79% | 30.55 | 30.84 | 29.11 | 6,986.00 |
| 10 Abr 2024 | 30.43 | 1.70 | 5.92% | 28.82 | 30.88 | 28.63 | 13,530.00 |
| 09 Abr 2024 | 28.73 | -0.780 | -2.64% | 29.55 | 29.84 | 28.37 | 7,172.00 |
| 08 Abr 2024 | 29.51 | -0.050 | -0.17% | 29.38 | 30.57 | 29.00 | 12,731.00 |
| 07 Abr 2024 | 29.56 | 0.050 | 0.17% | 29.37 | 29.74 | 28.48 | 12,279.00 |
| 06 Abr 2024 | 29.51 | 1.37 | 4.87% | 28.00 | 29.75 | 27.92 | 10,792.00 |
| 05 Abr 2024 | 28.14 | -1.40 | -4.74% | 29.52 | 29.55 | 27.73 | 21,400.00 |
| 04 Abr 2024 | 29.54 | -0.280 | -0.94% | 29.95 | 30.25 | 28.93 | 14,205.00 |
| 03 Abr 2024 | 29.82 | 1.02 | 3.54% | 28.82 | 31.69 | 28.53 | 22,408.00 |
| 02 Abr 2024 | 28.80 | -0.020 | -0.07% | 28.92 | 29.09 | 27.12 | 16,317.00 |
| 01 Abr 2024 | 28.82 | -1.57 | -5.17% | 30.44 | 30.63 | 27.98 | 24,884.00 |
| 31 Mar 2024 | 30.39 | 1.60 | 5.56% | 28.89 | 31.64 | 28.50 | 18,127.00 |
| 30 Mar 2024 | 28.79 | -0.840 | -2.83% | 29.77 | 30.80 | 28.40 | 20,306.00 |
| 29 Mar 2024 | 29.63 | -1.19 | -3.86% | 30.81 | 34.03 | 29.12 | 39,351.00 |
| 28 Mar 2024 | 30.82 | 0.160 | 0.52% | 30.66 | 31.62 | 30.31 | 17,806.00 |
| 27 Mar 2024 | 30.66 | -1.58 | -4.90% | 32.35 | 32.36 | 30.03 | 18,767.00 |
| 26 Mar 2024 | 32.24 | -1.84 | -5.40% | 34.23 | 34.38 | 31.96 | 21,357.00 |
| 25 Mar 2024 | 34.08 | 1.42 | 4.35% | 32.65 | 35.40 | 32.31 | 19,078.00 |
| 24 Mar 2024 | 32.66 | 0.350 | 1.08% | 32.25 | 33.70 | 32.20 | 9,143.00 |
| 23 Mar 2024 | 32.31 | -0.880 | -2.65% | 33.06 | 33.46 | 32.20 | 8,331.00 |
| 22 Mar 2024 | 33.19 | -1.12 | -3.26% | 34.15 | 35.10 | 32.81 | 10,431.00 |
| 21 Mar 2024 | 34.31 | -0.540 | -1.55% | 34.87 | 37.70 | 33.89 | 22,243.00 |
| 20 Mar 2024 | 34.85 | 3.26 | 10.32% | 31.61 | 38.34 | 31.00 | 27,871.00 |
| 19 Mar 2024 | 31.59 | -1.93 | -5.76% | 33.48 | 33.98 | 31.38 | 20,478.00 |
| 18 Mar 2024 | 33.52 | -2.39 | -6.66% | 35.93 | 36.25 | 33.19 | 20,539.00 |
| 17 Mar 2024 | 35.91 | 0.110 | 0.31% | 36.00 | 36.41 | 34.50 | 18,022.00 |
| 16 Mar 2024 | 35.80 | -2.87 | -7.42% | 38.70 | 38.88 | 35.01 | 17,114.00 |
| 15 Mar 2024 | 38.67 | -2.54 | -6.16% | 40.36 | 40.36 | 37.00 | 15,576.00 |
| 14 Mar 2024 | 41.21 | 1.18 | 2.95% | 40.00 | 43.01 | 39.62 | 15,805.00 |
| 13 Mar 2024 | 40.03 | -1.18 | -2.86% | 41.23 | 41.23 | 38.00 | 23,845.00 |
| 12 Mar 2024 | 41.21 | 2.16 | 5.53% | 39.19 | 45.00 | 38.71 | 33,599.00 |
| 11 Mar 2024 | 39.05 | 0.470 | 1.22% | 38.80 | 39.95 | 37.20 | 19,491.00 |
| 10 Mar 2024 | 38.58 | 1.19 | 3.18% | 37.30 | 39.90 | 36.93 | 17,044.00 |
| 09 Mar 2024 | 37.39 | -0.180 | -0.48% | 37.23 | 38.43 | 36.51 | 21,668.00 |
| 08 Mar 2024 | 37.57 | -0.730 | -1.91% | 38.16 | 40.00 | 37.00 | 20,491.00 |
| 07 Mar 2024 | 38.30 | -0.670 | -1.72% | 38.97 | 40.62 | 37.47 | 23,036.00 |
| 06 Mar 2024 | 38.97 | 1.41 | 3.75% | 37.65 | 39.02 | 35.68 | 22,252.00 |
| 05 Mar 2024 | 37.56 | -1.65 | -4.21% | 39.18 | 42.50 | 36.00 | 36,588.00 |
| 04 Mar 2024 | 39.21 | -0.400 | -1.01% | 39.67 | 41.24 | 37.30 | 19,594.00 |
| 03 Mar 2024 | 39.61 | -0.780 | -1.93% | 40.35 | 42.49 | 39.00 | 13,870.00 |
| 02 Mar 2024 | 40.39 | 0.290 | 0.72% | 40.09 | 40.94 | 38.30 | 15,480.00 |
| 01 Mar 2024 | 40.10 | 0.420 | 1.06% | 39.33 | 42.50 | 38.58 | 18,935.00 |
| 29 Feb 2024 | 39.68 | -2.18 | -5.21% | 41.97 | 42.43 | 39.30 | 14,725.00 |
| 28 Feb 2024 | 41.86 | 2.26 | 5.71% | 39.81 | 42.50 | 38.73 | 17,279.00 |
| 27 Feb 2024 | 39.60 | 0.110 | 0.28% | 39.55 | 41.00 | 38.09 | 18,710.00 |
| 26 Feb 2024 | 39.49 | 2.60 | 7.05% | 36.87 | 40.00 | 36.08 | 14,557.00 |
| 25 Feb 2024 | 36.89 | -1.63 | -4.23% | 38.31 | 39.17 | 36.71 | 7,161.00 |
| 24 Feb 2024 | 38.52 | 2.51 | 6.97% | 36.12 | 39.00 | 35.65 | 8,715.00 |
| 23 Feb 2024 | 36.01 | -1.00 | -2.70% | 37.14 | 38.62 | 35.62 | 14,687.00 |
| 22 Feb 2024 | 37.01 | -0.210 | -0.56% | 37.20 | 38.09 | 36.28 | 9,622.00 |
| 21 Feb 2024 | 37.22 | -1.94 | -4.95% | 39.14 | 40.10 | 36.64 | 9,784.00 |
| 20 Feb 2024 | 39.16 | -0.140 | -0.36% | 39.42 | 41.79 | 38.00 | 11,699.00 |
| 19 Feb 2024 | 39.30 | 1.38 | 3.64% | 37.68 | 40.80 | 37.39 | 13,175.00 |
| 18 Feb 2024 | 37.92 | 0.700 | 1.88% | 37.35 | 39.20 | 35.04 | 15,186.00 |
| 17 Feb 2024 | 37.22 | -0.740 | -1.95% | 37.91 | 38.96 | 35.77 | 11,509.00 |
