Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
FILUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 4.65 | 0.440 | 10.57% | 4.20 | 4.71 | 4.19 | 542,223.00 |
| 25 Jul 2024 | 4.20 | -0.060 | -1.50% | 4.26 | 4.29 | 4.04 | 769,281.00 |
| 24 Jul 2024 | 4.27 | -0.180 | -4.05% | 4.45 | 4.54 | 4.21 | 524,786.00 |
| 23 Jul 2024 | 4.45 | -0.070 | -1.44% | 4.51 | 4.69 | 4.34 | 405,941.00 |
| 22 Jul 2024 | 4.51 | -0.270 | -5.55% | 4.78 | 4.82 | 4.48 | 809,941.00 |
| 21 Jul 2024 | 4.78 | 0.060 | 1.32% | 4.71 | 4.80 | 4.50 | 450,210.00 |
| 20 Jul 2024 | 4.71 | 0.050 | 1.14% | 4.66 | 4.79 | 4.58 | 516,778.00 |
| 19 Jul 2024 | 4.66 | 0.280 | 6.32% | 4.39 | 4.71 | 4.29 | 662,201.00 |
| 18 Jul 2024 | 4.38 | -0.170 | -3.75% | 4.56 | 4.66 | 4.31 | 491,832.00 |
| 17 Jul 2024 | 4.55 | 0.020 | 0.42% | 4.54 | 4.84 | 4.49 | 1,039,848.00 |
| 16 Jul 2024 | 4.54 | 0.080 | 1.82% | 4.45 | 4.63 | 4.24 | 757,232.00 |
| 15 Jul 2024 | 4.45 | 0.190 | 4.33% | 4.28 | 4.47 | 4.21 | 498,365.00 |
| 14 Jul 2024 | 4.27 | -0.020 | -0.40% | 4.28 | 4.35 | 4.19 | 382,197.00 |
| 13 Jul 2024 | 4.29 | 0.170 | 4.03% | 4.13 | 4.32 | 4.09 | 980,625.00 |
| 12 Jul 2024 | 4.12 | 0.040 | 0.91% | 4.09 | 4.15 | 3.96 | 1,232,350.00 |
| 11 Jul 2024 | 4.08 | 0.110 | 2.67% | 3.97 | 4.31 | 3.94 | 2,594,900.00 |
| 10 Jul 2024 | 3.98 | 0.070 | 1.74% | 3.91 | 3.99 | 3.82 | 823,685.00 |
| 09 Jul 2024 | 3.91 | 0.080 | 2.04% | 3.81 | 3.96 | 3.75 | 891,657.00 |
| 08 Jul 2024 | 3.83 | 0.200 | 5.54% | 3.64 | 3.94 | 3.45 | 1,594,663.00 |
| 07 Jul 2024 | 3.63 | -0.350 | -8.68% | 3.97 | 3.97 | 3.61 | 595,425.00 |
| 06 Jul 2024 | 3.98 | 0.430 | 12.22% | 3.54 | 4.02 | 3.50 | 940,324.00 |
| 05 Jul 2024 | 3.54 | -0.240 | -6.35% | 3.75 | 3.75 | 3.26 | 1,774,516.00 |
| 04 Jul 2024 | 3.78 | -0.320 | -7.78% | 4.10 | 4.13 | 3.77 | 1,200,908.00 |
| 03 Jul 2024 | 4.10 | -0.310 | -7.03% | 4.41 | 4.43 | 4.04 | 447,758.00 |
| 02 Jul 2024 | 4.41 | 0.090 | 1.96% | 4.31 | 4.46 | 4.30 | 198,655.00 |
| 01 Jul 2024 | 4.33 | -0.150 | -3.31% | 4.47 | 4.55 | 4.32 | 416,732.00 |
| 30 Jun 2024 | 4.47 | 0.130 | 3.09% | 4.34 | 4.49 | 4.29 | 221,469.00 |
| 29 Jun 2024 | 4.34 | -0.030 | -0.78% | 4.37 | 4.44 | 4.32 | 372,597.00 |
| 28 Jun 2024 | 4.37 | -0.120 | -2.74% | 4.50 | 4.57 | 4.37 | 555,130.00 |
| 27 Jun 2024 | 4.50 | 0.110 | 2.41% | 4.39 | 4.55 | 4.28 | 861,075.00 |
| 26 Jun 2024 | 4.39 | -0.050 | -1.17% | 4.44 | 4.50 | 4.30 | 623,856.00 |
| 25 Jun 2024 | 4.44 | 0.050 | 1.07% | 4.40 | 4.52 | 4.36 | 445,765.00 |
| 24 Jun 2024 | 4.40 | 0.110 | 2.54% | 4.29 | 4.41 | 4.01 | 908,664.00 |
| 23 Jun 2024 | 4.29 | -0.090 | -2.12% | 4.37 | 4.47 | 4.22 | 525,648.00 |
| 22 Jun 2024 | 4.38 | -0.020 | -0.41% | 4.39 | 4.44 | 4.34 | 222,206.00 |
| 21 Jun 2024 | 4.40 | -0.010 | -0.14% | 4.41 | 4.45 | 4.27 | 607,224.00 |
| 20 Jun 2024 | 4.40 | -0.040 | -0.88% | 4.42 | 4.62 | 4.32 | 758,105.00 |
| 19 Jun 2024 | 4.44 | 0.090 | 2.04% | 4.34 | 4.50 | 4.30 | 859,107.00 |
| 18 Jun 2024 | 4.35 | -0.570 | -11.59% | 4.94 | 4.94 | 4.15 | 1,801,717.00 |
| 17 Jun 2024 | 4.93 | -0.310 | -5.94% | 5.24 | 5.27 | 4.71 | 1,078,488.00 |
| 16 Jun 2024 | 5.24 | 0.010 | 0.27% | 5.22 | 5.29 | 5.13 | 413,404.00 |
| 15 Jun 2024 | 5.22 | 0.130 | 2.49% | 5.09 | 5.36 | 5.08 | 360,339.00 |
| 14 Jun 2024 | 5.10 | -0.280 | -5.24% | 5.39 | 5.46 | 4.94 | 657,140.00 |
| 13 Jun 2024 | 5.38 | -0.290 | -5.08% | 5.64 | 5.69 | 5.30 | 854,930.00 |
| 12 Jun 2024 | 5.67 | 0.280 | 5.18% | 5.38 | 5.75 | 5.22 | 992,841.00 |
| 11 Jun 2024 | 5.39 | -0.410 | -7.06% | 5.79 | 5.81 | 5.28 | 856,422.00 |
| 10 Jun 2024 | 5.80 | -0.330 | -5.43% | 6.13 | 6.15 | 5.72 | 1,018,851.00 |
| 09 Jun 2024 | 6.13 | 0.080 | 1.29% | 6.05 | 6.37 | 6.01 | 777,367.00 |
| 08 Jun 2024 | 6.05 | -0.070 | -1.14% | 6.10 | 6.82 | 5.86 | 2,793,211.00 |
| 07 Jun 2024 | 6.12 | 0.160 | 2.68% | 5.96 | 6.74 | 5.72 | 2,334,265.00 |
| 06 Jun 2024 | 5.96 | -0.120 | -1.97% | 6.08 | 6.09 | 5.84 | 755,841.00 |
| 05 Jun 2024 | 6.08 | 0.120 | 2.03% | 5.96 | 6.10 | 5.94 | 627,998.00 |
| 04 Jun 2024 | 5.96 | 0.170 | 2.92% | 5.79 | 6.05 | 5.71 | 1,111,009.00 |
| 03 Jun 2024 | 5.79 | -0.020 | -0.33% | 5.82 | 5.96 | 5.74 | 813,558.00 |
| 02 Jun 2024 | 5.81 | 0.020 | 0.28% | 5.79 | 5.86 | 5.69 | 338,692.00 |
| 01 Jun 2024 | 5.79 | 0.050 | 0.96% | 5.73 | 5.81 | 5.70 | 277,744.00 |
| 31 May 2024 | 5.74 | -0.070 | -1.14% | 5.80 | 5.85 | 5.64 | 413,115.00 |
| 30 May 2024 | 5.80 | 0.030 | 0.43% | 5.78 | 5.93 | 5.63 | 918,280.00 |
| 29 May 2024 | 5.78 | -0.150 | -2.60% | 5.94 | 6.04 | 5.75 | 557,063.00 |
| 28 May 2024 | 5.93 | -0.180 | -2.88% | 6.11 | 6.13 | 5.83 | 731,685.00 |
| 27 May 2024 | 6.11 | 0.260 | 4.41% | 5.85 | 6.24 | 5.84 | 449,855.00 |
| 26 May 2024 | 5.85 | -0.160 | -2.61% | 6.00 | 6.04 | 5.81 | 339,503.00 |
| 25 May 2024 | 6.01 | 0.190 | 3.25% | 5.82 | 6.04 | 5.81 | 386,883.00 |
| 24 May 2024 | 5.82 | 0.030 | 0.50% | 5.78 | 5.89 | 5.65 | 526,045.00 |
| 23 May 2024 | 5.79 | -0.330 | -5.31% | 6.13 | 6.23 | 5.50 | 723,788.00 |
| 22 May 2024 | 6.12 | -0.120 | -1.89% | 6.23 | 6.30 | 5.96 | 705,467.00 |
| 21 May 2024 | 6.23 | 0.060 | 1.02% | 6.17 | 6.35 | 6.06 | 916,556.00 |
| 20 May 2024 | 6.17 | 0.620 | 11.09% | 5.56 | 6.20 | 5.48 | 1,099,849.00 |
| 19 May 2024 | 5.55 | -0.300 | -5.06% | 5.84 | 5.96 | 5.49 | 695,022.00 |
| 18 May 2024 | 5.85 | -0.040 | -0.66% | 5.88 | 5.99 | 5.81 | 498,650.00 |
| 17 May 2024 | 5.89 | 0.140 | 2.38% | 5.76 | 5.99 | 5.69 | 500,589.00 |
| 16 May 2024 | 5.75 | -0.040 | -0.62% | 5.79 | 5.92 | 5.62 | 744,950.00 |
| 15 May 2024 | 5.79 | 0.440 | 8.31% | 5.35 | 5.85 | 5.28 | 756,180.00 |
| 14 May 2024 | 5.34 | -0.260 | -4.61% | 5.59 | 5.62 | 5.32 | 521,940.00 |
| 13 May 2024 | 5.60 | 0.00 | 0.02% | 5.61 | 5.73 | 5.37 | 838,669.00 |
| 12 May 2024 | 5.60 | -0.010 | -0.09% | 5.61 | 5.69 | 5.56 | 296,152.00 |
| 11 May 2024 | 5.61 | -0.020 | -0.30% | 5.62 | 5.69 | 5.54 | 337,185.00 |
| 10 May 2024 | 5.62 | -0.300 | -5.07% | 5.91 | 5.98 | 5.56 | 824,794.00 |
| 09 May 2024 | 5.92 | 0.220 | 3.86% | 5.71 | 5.93 | 5.68 | 543,236.00 |
| 08 May 2024 | 5.70 | -0.080 | -1.30% | 5.79 | 5.82 | 5.61 | 772,400.00 |
| 07 May 2024 | 5.78 | -0.250 | -4.15% | 6.03 | 6.13 | 5.77 | 868,335.00 |
| 06 May 2024 | 6.03 | -0.120 | -2.00% | 6.15 | 6.42 | 6.02 | 818,952.00 |
| 05 May 2024 | 6.15 | 0.100 | 1.60% | 6.06 | 6.30 | 5.95 | 545,209.00 |
| 04 May 2024 | 6.05 | 0.010 | 0.15% | 6.04 | 6.22 | 6.01 | 539,239.00 |
| 03 May 2024 | 6.05 | 0.110 | 1.90% | 5.94 | 6.14 | 5.83 | 986,754.00 |
| 02 May 2024 | 5.93 | 0.220 | 3.87% | 5.70 | 6.03 | 5.54 | 1,170,425.00 |
| 01 May 2024 | 5.71 | 0.090 | 1.64% | 5.63 | 5.78 | 5.20 | 1,178,427.00 |
| 30 Abr 2024 | 5.62 | -0.300 | -5.05% | 5.91 | 6.00 | 5.44 | 1,286,238.00 |
| 29 Abr 2024 | 5.92 | 0.020 | 0.37% | 5.90 | 5.99 | 5.72 | 721,452.00 |
| 28 Abr 2024 | 5.90 | -0.030 | -0.42% | 5.93 | 6.12 | 5.86 | 891,924.00 |
| 27 Abr 2024 | 5.92 | -0.080 | -1.33% | 6.00 | 6.02 | 5.66 | 656,791.00 |
