Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ELAUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Abr 2024 | 3.26 | -0.290 | -8.17% | 3.57 | 3.57 | 3.00 | 250,154.00 |
| 18 Abr 2024 | 3.55 | 0.460 | 14.89% | 3.08 | 4.19 | 3.03 | 214,725.00 |
| 17 Abr 2024 | 3.09 | -0.140 | -4.33% | 3.23 | 3.30 | 3.03 | 97,379.00 |
| 16 Abr 2024 | 3.23 | -0.180 | -5.33% | 3.41 | 3.41 | 3.04 | 156,321.00 |
| 15 Abr 2024 | 3.41 | -0.170 | -4.85% | 3.60 | 3.75 | 3.36 | 66,798.00 |
| 14 Abr 2024 | 3.59 | 0.100 | 2.78% | 3.45 | 3.66 | 3.20 | 100,730.00 |
| 13 Abr 2024 | 3.49 | -0.370 | -9.61% | 3.87 | 4.11 | 3.15 | 147,344.00 |
| 12 Abr 2024 | 3.86 | -0.440 | -10.15% | 4.31 | 4.37 | 3.83 | 94,398.00 |
| 11 Abr 2024 | 4.30 | -0.120 | -2.81% | 4.44 | 4.62 | 4.28 | 101,943.00 |
| 10 Abr 2024 | 4.42 | 0.280 | 6.69% | 4.14 | 5.01 | 3.92 | 235,077.00 |
| 09 Abr 2024 | 4.14 | -0.150 | -3.43% | 4.29 | 4.45 | 4.04 | 169,022.00 |
| 08 Abr 2024 | 4.29 | -0.210 | -4.58% | 4.49 | 4.63 | 4.18 | 122,593.00 |
| 07 Abr 2024 | 4.50 | 0.240 | 5.56% | 4.24 | 5.10 | 4.24 | 606,287.00 |
| 06 Abr 2024 | 4.26 | 0.220 | 5.47% | 4.03 | 4.31 | 3.86 | 169,694.00 |
| 05 Abr 2024 | 4.04 | -0.190 | -4.38% | 4.23 | 4.57 | 3.89 | 236,223.00 |
| 04 Abr 2024 | 4.22 | -0.400 | -8.59% | 4.64 | 4.88 | 4.03 | 338,968.00 |
| 03 Abr 2024 | 4.62 | -1.14 | -19.78% | 5.74 | 6.24 | 4.25 | 1,449,521.00 |
| 02 Abr 2024 | 5.76 | 2.34 | 68.64% | 3.40 | 6.64 | 3.38 | 2,467,891.00 |
| 01 Abr 2024 | 3.42 | -0.070 | -1.87% | 3.50 | 3.58 | 3.30 | 39,862.00 |
| 31 Mar 2024 | 3.48 | -0.020 | -0.51% | 3.49 | 3.54 | 3.35 | 30,417.00 |
| 30 Mar 2024 | 3.50 | 0.010 | 0.20% | 3.51 | 3.58 | 3.45 | 33,708.00 |
| 29 Mar 2024 | 3.49 | 0.040 | 1.04% | 3.48 | 3.56 | 3.41 | 17,753.00 |
| 28 Mar 2024 | 3.46 | 0.100 | 2.95% | 3.34 | 3.58 | 3.30 | 62,734.00 |
| 27 Mar 2024 | 3.36 | -0.090 | -2.70% | 3.45 | 3.52 | 3.31 | 75,416.00 |
| 26 Mar 2024 | 3.45 | -0.260 | -7.04% | 3.71 | 3.75 | 3.39 | 82,160.00 |
| 25 Mar 2024 | 3.71 | -0.040 | -0.99% | 3.73 | 3.78 | 3.53 | 73,338.00 |
| 24 Mar 2024 | 3.75 | 0.180 | 4.99% | 3.57 | 3.85 | 3.54 | 65,708.00 |
| 23 Mar 2024 | 3.57 | 0.140 | 4.14% | 3.40 | 3.85 | 3.31 | 62,413.00 |
| 22 Mar 2024 | 3.43 | -0.040 | -1.10% | 3.48 | 3.50 | 3.31 | 37,431.00 |
| 21 Mar 2024 | 3.47 | 0.00 | 0.06% | 3.48 | 3.60 | 3.37 | 48,325.00 |
| 20 Mar 2024 | 3.46 | 0.250 | 7.71% | 3.20 | 3.50 | 3.13 | 62,902.00 |
| 19 Mar 2024 | 3.22 | -0.270 | -7.64% | 3.48 | 3.49 | 3.15 | 88,019.00 |
| 18 Mar 2024 | 3.48 | -0.290 | -7.67% | 3.75 | 3.75 | 3.34 | 55,332.00 |
| 17 Mar 2024 | 3.77 | 0.240 | 6.65% | 3.54 | 3.85 | 3.42 | 71,531.00 |
| 16 Mar 2024 | 3.54 | -0.150 | -3.99% | 3.67 | 3.77 | 3.37 | 60,650.00 |
| 15 Mar 2024 | 3.68 | 0.00 | 0.11% | 4.04 | 4.06 | 3.40 | 88,982.00 |
| 14 Mar 2024 | 3.68 | -0.110 | -2.85% | 3.79 | 3.84 | 3.64 | 36,599.00 |
| 13 Mar 2024 | 3.79 | 0.060 | 1.58% | 3.73 | 3.83 | 3.55 | 92,661.00 |
| 12 Mar 2024 | 3.73 | -0.190 | -4.73% | 3.91 | 3.95 | 3.66 | 57,934.00 |
| 11 Mar 2024 | 3.91 | -0.090 | -2.20% | 3.96 | 4.22 | 3.58 | 82,617.00 |
| 10 Mar 2024 | 4.00 | 0.010 | 0.15% | 4.00 | 4.35 | 3.88 | 138,018.00 |
| 09 Mar 2024 | 3.99 | 0.320 | 8.65% | 3.68 | 4.16 | 3.67 | 137,594.00 |
| 08 Mar 2024 | 3.68 | -0.290 | -7.34% | 3.94 | 4.02 | 3.58 | 55,274.00 |
| 07 Mar 2024 | 3.97 | 0.510 | 14.72% | 3.47 | 4.20 | 3.45 | 186,617.00 |
| 06 Mar 2024 | 3.46 | 0.060 | 1.62% | 3.42 | 3.50 | 3.16 | 106,728.00 |
| 05 Mar 2024 | 3.40 | -0.200 | -5.66% | 3.63 | 3.66 | 3.07 | 223,911.00 |
| 04 Mar 2024 | 3.61 | -0.220 | -5.63% | 3.86 | 3.89 | 3.55 | 109,954.00 |
| 03 Mar 2024 | 3.82 | -0.060 | -1.49% | 3.88 | 3.97 | 3.80 | 78,080.00 |
| 02 Mar 2024 | 3.88 | -0.140 | -3.43% | 4.02 | 4.17 | 3.81 | 93,319.00 |
| 01 Mar 2024 | 4.02 | -0.080 | -1.93% | 4.10 | 4.20 | 3.88 | 69,893.00 |
| 29 Feb 2024 | 4.10 | -0.030 | -0.78% | 4.12 | 4.19 | 3.89 | 122,899.00 |
| 28 Feb 2024 | 4.13 | -0.030 | -0.72% | 4.15 | 4.27 | 3.95 | 63,394.00 |
| 27 Feb 2024 | 4.16 | -0.240 | -5.35% | 4.38 | 4.39 | 4.04 | 85,856.00 |
| 26 Feb 2024 | 4.39 | -0.090 | -1.96% | 4.47 | 4.80 | 3.91 | 219,461.00 |
| 25 Feb 2024 | 4.48 | 0.670 | 17.70% | 3.81 | 4.58 | 3.75 | 116,561.00 |
| 24 Feb 2024 | 3.81 | 0.010 | 0.34% | 3.81 | 3.91 | 3.72 | 44,953.00 |
| 23 Feb 2024 | 3.80 | -0.070 | -1.89% | 3.87 | 4.26 | 3.72 | 115,713.00 |
| 22 Feb 2024 | 3.87 | 0.020 | 0.57% | 3.84 | 3.97 | 3.72 | 74,430.00 |
| 21 Feb 2024 | 3.85 | -0.040 | -0.95% | 3.86 | 3.89 | 3.52 | 65,713.00 |
| 20 Feb 2024 | 3.88 | -0.220 | -5.32% | 4.08 | 4.12 | 3.65 | 66,491.00 |
| 19 Feb 2024 | 4.10 | -0.330 | -7.43% | 4.42 | 4.50 | 3.92 | 67,104.00 |
| 18 Feb 2024 | 4.43 | 0.120 | 2.83% | 4.33 | 4.65 | 4.02 | 138,418.00 |
| 17 Feb 2024 | 4.31 | 0.580 | 15.47% | 3.74 | 4.95 | 3.50 | 620,527.00 |
| 16 Feb 2024 | 3.73 | 0.400 | 11.97% | 3.33 | 3.83 | 3.31 | 235,718.00 |
| 15 Feb 2024 | 3.33 | 0.080 | 2.52% | 3.25 | 3.37 | 3.21 | 58,288.00 |
| 14 Feb 2024 | 3.25 | 0.030 | 0.87% | 3.22 | 3.33 | 3.15 | 44,862.00 |
| 13 Feb 2024 | 3.22 | -0.180 | -5.26% | 3.42 | 3.45 | 3.19 | 31,260.00 |
| 12 Feb 2024 | 3.40 | 0.150 | 4.58% | 3.25 | 3.53 | 3.25 | 39,824.00 |
| 11 Feb 2024 | 3.25 | 0.050 | 1.47% | 3.21 | 3.27 | 3.17 | 28,443.00 |
| 10 Feb 2024 | 3.21 | -0.020 | -0.56% | 3.22 | 3.25 | 3.17 | 34,311.00 |
| 09 Feb 2024 | 3.22 | 0.00 | -0.12% | 3.21 | 3.26 | 3.15 | 33,359.00 |
| 08 Feb 2024 | 3.23 | 0.010 | 0.37% | 3.22 | 3.30 | 3.15 | 42,392.00 |
| 07 Feb 2024 | 3.22 | -0.010 | -0.43% | 3.26 | 3.34 | 3.13 | 29,103.00 |
| 06 Feb 2024 | 3.23 | 0.00 | 0.00% | 3.23 | 3.36 | 3.15 | 37,782.00 |
| 05 Feb 2024 | 3.23 | -0.380 | -10.41% | 3.58 | 3.66 | 3.13 | 103,045.00 |
| 04 Feb 2024 | 3.60 | 0.420 | 13.33% | 3.18 | 3.73 | 3.11 | 108,148.00 |
| 03 Feb 2024 | 3.18 | -0.060 | -1.82% | 3.26 | 3.30 | 3.16 | 24,520.00 |
| 02 Feb 2024 | 3.24 | 0.070 | 2.27% | 3.20 | 3.28 | 3.14 | 19,829.00 |
| 01 Feb 2024 | 3.17 | -0.090 | -2.76% | 3.25 | 3.27 | 3.08 | 37,627.00 |
| 31 Ene 2024 | 3.26 | -0.170 | -4.99% | 3.42 | 3.46 | 3.16 | 414,215.00 |
| 30 Ene 2024 | 3.43 | 0.030 | 0.88% | 3.44 | 3.53 | 3.25 | 51,974.00 |
| 29 Ene 2024 | 3.40 | -0.010 | -0.41% | 3.41 | 3.49 | 3.32 | 30,373.00 |
| 28 Ene 2024 | 3.41 | -0.060 | -1.73% | 3.53 | 3.59 | 3.32 | 49,351.00 |
| 27 Ene 2024 | 3.47 | -0.160 | -4.33% | 3.62 | 3.62 | 3.42 | 36,939.00 |
| 26 Ene 2024 | 3.63 | 0.220 | 6.39% | 3.33 | 3.71 | 3.32 | 71,908.00 |
| 25 Ene 2024 | 3.41 | 0.160 | 4.79% | 3.26 | 3.60 | 3.18 | 57,878.00 |
| 24 Ene 2024 | 3.26 | 0.00 | -0.06% | 3.26 | 3.47 | 3.16 | 29,952.00 |
| 23 Ene 2024 | 3.26 | -0.010 | -0.18% | 3.27 | 3.47 | 3.13 | 54,508.00 |
| 22 Ene 2024 | 3.26 | -0.370 | -10.06% | 3.61 | 3.70 | 3.15 | 81,649.00 |
| 21 Ene 2024 | 3.63 | 0.280 | 8.20% | 3.39 | 3.72 | 3.25 | 78,975.00 |
| 20 Ene 2024 | 3.35 | -0.030 | -0.80% | 3.43 | 3.56 | 3.29 | 52,832.00 |
