Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ERNUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 2.49 | -0.100 | -3.86% | 2.61 | 2.63 | 2.47 | 13,479.00 |
| 25 Jun 2024 | 2.59 | 0.040 | 1.57% | 2.55 | 2.63 | 2.54 | 20,649.00 |
| 24 Jun 2024 | 2.55 | 0.070 | 2.82% | 2.48 | 2.56 | 2.39 | 27,675.00 |
| 23 Jun 2024 | 2.48 | -0.090 | -3.50% | 2.57 | 2.69 | 2.46 | 11,799.00 |
| 22 Jun 2024 | 2.57 | -0.080 | -3.02% | 2.62 | 2.64 | 2.54 | 10,576.00 |
| 21 Jun 2024 | 2.65 | 0.060 | 2.32% | 2.60 | 2.68 | 2.56 | 29,005.00 |
| 20 Jun 2024 | 2.59 | 0.090 | 3.60% | 2.50 | 2.72 | 2.50 | 55,386.00 |
| 19 Jun 2024 | 2.50 | 0.010 | 0.40% | 2.49 | 2.62 | 2.46 | 53,329.00 |
| 18 Jun 2024 | 2.49 | -0.200 | -7.43% | 2.69 | 2.70 | 2.40 | 46,265.00 |
| 17 Jun 2024 | 2.69 | -0.300 | -10.03% | 2.96 | 2.99 | 2.64 | 35,878.00 |
| 16 Jun 2024 | 2.99 | 0.030 | 1.01% | 2.97 | 3.03 | 2.89 | 24,023.00 |
| 15 Jun 2024 | 2.96 | -0.040 | -1.33% | 2.99 | 3.06 | 2.94 | 29,265.00 |
| 14 Jun 2024 | 3.00 | -0.350 | -10.45% | 3.36 | 3.38 | 2.89 | 73,969.00 |
| 13 Jun 2024 | 3.35 | -0.210 | -5.90% | 3.56 | 3.58 | 3.33 | 43,311.00 |
| 12 Jun 2024 | 3.56 | 0.050 | 1.42% | 3.54 | 3.74 | 3.45 | 26,701.00 |
| 11 Jun 2024 | 3.51 | -0.180 | -4.88% | 3.71 | 3.71 | 3.41 | 45,594.00 |
| 10 Jun 2024 | 3.69 | -0.120 | -3.15% | 3.83 | 3.85 | 3.68 | 22,736.00 |
| 09 Jun 2024 | 3.81 | 0.190 | 5.25% | 3.62 | 3.83 | 3.58 | 14,554.00 |
| 08 Jun 2024 | 3.62 | -0.090 | -2.43% | 3.70 | 3.82 | 3.55 | 26,793.00 |
| 07 Jun 2024 | 3.71 | -0.360 | -8.85% | 4.09 | 4.10 | 3.59 | 30,587.00 |
| 06 Jun 2024 | 4.07 | 0.070 | 1.75% | 4.01 | 4.09 | 3.98 | 24,694.00 |
| 05 Jun 2024 | 4.00 | 0.010 | 0.25% | 4.00 | 4.10 | 3.98 | 21,234.00 |
| 04 Jun 2024 | 3.99 | 0.050 | 1.27% | 3.93 | 4.05 | 3.82 | 15,362.00 |
| 03 Jun 2024 | 3.94 | 0.070 | 1.81% | 3.87 | 4.03 | 3.84 | 45,846.00 |
| 02 Jun 2024 | 3.87 | -0.190 | -4.68% | 4.06 | 4.10 | 3.82 | 34,368.00 |
| 01 Jun 2024 | 4.06 | -0.300 | -6.88% | 4.35 | 4.38 | 4.02 | 32,552.00 |
| 31 May 2024 | 4.36 | 0.080 | 1.87% | 4.27 | 4.41 | 4.18 | 25,044.00 |
| 30 May 2024 | 4.28 | 0.050 | 1.18% | 4.23 | 4.34 | 4.11 | 22,186.00 |
| 29 May 2024 | 4.23 | -0.030 | -0.70% | 4.25 | 4.32 | 4.18 | 38,179.00 |
| 28 May 2024 | 4.26 | -0.220 | -4.91% | 4.48 | 4.48 | 4.19 | 50,526.00 |
| 27 May 2024 | 4.48 | -0.100 | -2.18% | 4.58 | 4.73 | 4.42 | 47,245.00 |
| 26 May 2024 | 4.58 | -0.010 | -0.22% | 4.59 | 4.70 | 4.53 | 15,262.00 |
| 25 May 2024 | 4.59 | 0.120 | 2.68% | 4.49 | 4.61 | 4.47 | 30,280.00 |
| 24 May 2024 | 4.47 | -0.030 | -0.67% | 4.49 | 4.55 | 4.31 | 18,011.00 |
| 23 May 2024 | 4.50 | 0.040 | 0.90% | 4.46 | 4.59 | 4.28 | 55,303.00 |
| 22 May 2024 | 4.46 | -0.210 | -4.50% | 4.67 | 4.73 | 4.40 | 53,405.00 |
| 21 May 2024 | 4.67 | -0.050 | -1.06% | 4.71 | 4.84 | 4.59 | 53,524.00 |
| 20 May 2024 | 4.72 | 0.440 | 10.28% | 4.29 | 4.75 | 4.22 | 32,970.00 |
| 19 May 2024 | 4.28 | -0.300 | -6.55% | 4.59 | 4.66 | 4.27 | 33,986.00 |
| 18 May 2024 | 4.58 | -0.010 | -0.22% | 4.58 | 4.73 | 4.47 | 24,149.00 |
| 17 May 2024 | 4.59 | 0.110 | 2.46% | 4.48 | 4.82 | 4.36 | 57,963.00 |
| 16 May 2024 | 4.48 | 0.170 | 3.94% | 4.31 | 4.71 | 4.26 | 110,805.00 |
| 15 May 2024 | 4.31 | 0.320 | 8.02% | 4.00 | 4.35 | 3.90 | 92,834.00 |
| 14 May 2024 | 3.99 | -0.390 | -8.90% | 4.39 | 4.48 | 3.93 | 60,099.00 |
| 13 May 2024 | 4.38 | -0.250 | -5.40% | 4.63 | 4.67 | 4.35 | 51,823.00 |
| 12 May 2024 | 4.63 | -0.200 | -4.14% | 4.82 | 4.87 | 4.56 | 69,329.00 |
| 11 May 2024 | 4.83 | 0.070 | 1.47% | 4.76 | 4.93 | 4.58 | 49,518.00 |
| 10 May 2024 | 4.76 | -0.110 | -2.26% | 4.88 | 5.31 | 4.67 | 92,255.00 |
| 09 May 2024 | 4.87 | -0.100 | -2.01% | 4.95 | 5.07 | 4.63 | 115,513.00 |
| 08 May 2024 | 4.97 | -0.510 | -9.31% | 5.47 | 5.67 | 4.94 | 254,457.00 |
| 07 May 2024 | 5.48 | 0.600 | 12.30% | 4.83 | 6.21 | 4.74 | 680,195.00 |
| 06 May 2024 | 4.88 | 0.410 | 9.17% | 4.47 | 5.09 | 4.34 | 194,477.00 |
| 05 May 2024 | 4.47 | 0.350 | 8.50% | 4.14 | 4.67 | 3.99 | 92,108.00 |
| 04 May 2024 | 4.12 | 0.080 | 1.98% | 4.06 | 4.20 | 4.01 | 30,718.00 |
| 03 May 2024 | 4.04 | 0.120 | 3.06% | 3.91 | 4.56 | 3.89 | 114,986.00 |
| 02 May 2024 | 3.92 | 0.230 | 6.23% | 3.69 | 3.97 | 3.58 | 46,856.00 |
| 01 May 2024 | 3.69 | -0.020 | -0.54% | 3.71 | 3.73 | 3.35 | 48,544.00 |
| 30 Abr 2024 | 3.71 | -0.490 | -11.67% | 4.20 | 4.26 | 3.49 | 85,769.00 |
| 29 Abr 2024 | 4.20 | -0.080 | -1.87% | 4.29 | 4.34 | 3.97 | 62,724.00 |
| 28 Abr 2024 | 4.28 | -0.130 | -2.95% | 4.41 | 4.57 | 4.27 | 74,184.00 |
| 27 Abr 2024 | 4.41 | -0.340 | -7.16% | 4.75 | 4.75 | 4.32 | 61,177.00 |
| 26 Abr 2024 | 4.75 | -0.100 | -2.06% | 4.84 | 4.87 | 4.68 | 22,921.00 |
| 25 Abr 2024 | 4.85 | 0.170 | 3.63% | 4.69 | 4.89 | 4.57 | 34,042.00 |
| 24 Abr 2024 | 4.68 | -0.230 | -4.68% | 4.92 | 5.04 | 4.61 | 46,583.00 |
| 23 Abr 2024 | 4.91 | -0.200 | -3.91% | 5.12 | 5.21 | 4.89 | 91,247.00 |
| 22 Abr 2024 | 5.11 | 0.140 | 2.82% | 4.99 | 6.26 | 4.75 | 203,852.00 |
| 21 Abr 2024 | 4.97 | 0.030 | 0.61% | 4.94 | 5.13 | 4.81 | 20,802.00 |
| 20 Abr 2024 | 4.94 | 0.530 | 12.02% | 4.40 | 4.94 | 4.36 | 20,394.00 |
| 19 Abr 2024 | 4.41 | -0.060 | -1.34% | 4.49 | 4.65 | 4.07 | 52,169.00 |
| 18 Abr 2024 | 4.47 | 0.100 | 2.29% | 4.37 | 4.51 | 4.24 | 28,386.00 |
| 17 Abr 2024 | 4.37 | -0.380 | -8.00% | 4.76 | 4.82 | 4.20 | 52,744.00 |
| 16 Abr 2024 | 4.75 | 0.200 | 4.40% | 4.51 | 4.80 | 4.36 | 40,892.00 |
| 15 Abr 2024 | 4.55 | -0.250 | -5.21% | 4.78 | 5.06 | 4.34 | 49,643.00 |
| 14 Abr 2024 | 4.80 | 0.220 | 4.80% | 4.51 | 4.93 | 4.36 | 65,269.00 |
| 13 Abr 2024 | 4.58 | -0.610 | -11.75% | 5.13 | 5.44 | 3.86 | 157,386.00 |
| 12 Abr 2024 | 5.19 | -1.11 | -17.62% | 6.39 | 6.65 | 4.99 | 81,039.00 |
| 11 Abr 2024 | 6.30 | -0.310 | -4.69% | 6.61 | 6.74 | 6.20 | 22,189.00 |
| 10 Abr 2024 | 6.61 | 0.170 | 2.64% | 6.43 | 6.64 | 6.01 | 63,297.00 |
| 09 Abr 2024 | 6.44 | -0.500 | -7.20% | 6.94 | 6.97 | 6.39 | 22,454.00 |
| 08 Abr 2024 | 6.94 | 0.060 | 0.87% | 6.88 | 7.08 | 6.74 | 28,949.00 |
| 07 Abr 2024 | 6.88 | 0.050 | 0.73% | 6.83 | 7.01 | 6.68 | 16,527.00 |
| 06 Abr 2024 | 6.83 | 0.130 | 1.94% | 6.70 | 7.00 | 6.67 | 21,664.00 |
| 05 Abr 2024 | 6.70 | -0.550 | -7.59% | 7.22 | 7.46 | 6.67 | 50,714.00 |
| 04 Abr 2024 | 7.25 | 0.470 | 6.93% | 6.74 | 7.41 | 6.42 | 126,570.00 |
| 03 Abr 2024 | 6.78 | 0.790 | 13.19% | 5.99 | 6.93 | 5.91 | 131,498.00 |
| 02 Abr 2024 | 5.99 | -0.310 | -4.92% | 6.28 | 6.35 | 5.95 | 64,709.00 |
| 01 Abr 2024 | 6.30 | -0.060 | -0.94% | 6.37 | 6.59 | 5.93 | 74,298.00 |
| 31 Mar 2024 | 6.36 | 0.350 | 5.82% | 5.99 | 6.65 | 5.98 | 122,066.00 |
| 30 Mar 2024 | 6.01 | -0.070 | -1.15% | 6.07 | 6.08 | 5.86 | 95,824.00 |
| 29 Mar 2024 | 6.08 | -0.240 | -3.80% | 6.28 | 6.36 | 6.01 | 30,614.00 |
