Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
IDEXUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.0561 | -0.0027 | -4.59% | 0.059 | 0.0597 | 0.0548 | 1,771,166.00 |
| 15 May 2024 | 0.0588 | 0.0029 | 5.19% | 0.0561 | 0.0592 | 0.055 | 1,804,750.00 |
| 14 May 2024 | 0.0559 | -0.002 | -3.45% | 0.0577 | 0.0585 | 0.0558 | 1,616,877.00 |
| 13 May 2024 | 0.0579 | -0.0005 | -0.86% | 0.0586 | 0.0598 | 0.0557 | 3,977,971.00 |
| 12 May 2024 | 0.0584 | -0.002 | -3.31% | 0.0603 | 0.0608 | 0.0581 | 1,405,421.00 |
| 11 May 2024 | 0.0604 | 0.0005 | 0.83% | 0.060 | 0.0647 | 0.060 | 4,554,507.00 |
| 10 May 2024 | 0.0599 | -0.0006 | -0.99% | 0.0603 | 0.0656 | 0.0585 | 6,580,772.00 |
| 09 May 2024 | 0.0605 | -0.0053 | -8.05% | 0.0646 | 0.0646 | 0.0566 | 16,583,158.00 |
| 08 May 2024 | 0.0658 | 0.0005 | 0.77% | 0.0654 | 0.0735 | 0.0628 | 12,298,811.00 |
| 07 May 2024 | 0.0653 | 0.0018 | 2.83% | 0.0636 | 0.0712 | 0.0626 | 7,133,406.00 |
| 06 May 2024 | 0.0635 | -0.0001 | -0.16% | 0.0635 | 0.0687 | 0.0627 | 1,818,888.00 |
| 05 May 2024 | 0.0636 | 0.0022 | 3.58% | 0.0608 | 0.0651 | 0.0602 | 925,490.00 |
| 04 May 2024 | 0.0614 | 0.0002 | 0.33% | 0.0612 | 0.0625 | 0.0607 | 750,902.00 |
| 03 May 2024 | 0.0612 | 0.0028 | 4.79% | 0.0583 | 0.0619 | 0.0572 | 523,013.00 |
| 02 May 2024 | 0.0584 | 0.0008 | 1.39% | 0.0576 | 0.0594 | 0.055 | 1,097,859.00 |
| 01 May 2024 | 0.0576 | 0.001 | 1.77% | 0.0564 | 0.0579 | 0.0526 | 1,389,179.00 |
| 30 Abr 2024 | 0.0566 | -0.0037 | -6.14% | 0.060 | 0.061 | 0.0541 | 1,657,721.00 |
| 29 Abr 2024 | 0.0603 | -0.0019 | -3.05% | 0.0624 | 0.0628 | 0.0584 | 1,091,176.00 |
| 28 Abr 2024 | 0.0622 | -0.0018 | -2.81% | 0.0641 | 0.0658 | 0.0619 | 668,671.00 |
| 27 Abr 2024 | 0.064 | 0.001 | 1.59% | 0.0629 | 0.0647 | 0.0603 | 548,650.00 |
| 26 Abr 2024 | 0.063 | -0.0019 | -2.93% | 0.0651 | 0.0651 | 0.0619 | 679,850.00 |
| 25 Abr 2024 | 0.0649 | -0.0029 | -4.28% | 0.0647 | 0.0667 | 0.0618 | 731,661.00 |
| 24 Abr 2024 | 0.0678 | -0.0003 | -0.44% | 0.0683 | 0.0711 | 0.0673 | 1,748,997.00 |
| 23 Abr 2024 | 0.0681 | 0.0018 | 2.71% | 0.0661 | 0.0689 | 0.0653 | 1,501,977.00 |
| 22 Abr 2024 | 0.0663 | 0.0028 | 4.41% | 0.0643 | 0.0671 | 0.0635 | 624,584.00 |
| 21 Abr 2024 | 0.0635 | -0.0016 | -2.46% | 0.0647 | 0.0652 | 0.062 | 1,345,858.00 |
| 20 Abr 2024 | 0.0651 | 0.0045 | 7.43% | 0.0601 | 0.0653 | 0.0598 | 976,869.00 |
| 19 Abr 2024 | 0.0606 | 0.0019 | 3.24% | 0.0587 | 0.0614 | 0.0535 | 1,732,032.00 |
| 18 Abr 2024 | 0.0587 | 0.0038 | 6.92% | 0.0543 | 0.0592 | 0.0534 | 800,438.00 |
| 17 Abr 2024 | 0.0549 | -0.0036 | -6.15% | 0.058 | 0.0589 | 0.0535 | 2,163,943.00 |
| 16 Abr 2024 | 0.0585 | -0.0001 | -0.17% | 0.0585 | 0.0659 | 0.0553 | 3,100,038.00 |
| 15 Abr 2024 | 0.0586 | -0.0031 | -5.02% | 0.0614 | 0.0644 | 0.0568 | 1,286,824.00 |
| 14 Abr 2024 | 0.0617 | 0.0047 | 8.25% | 0.0569 | 0.0621 | 0.0535 | 3,356,150.00 |
| 13 Abr 2024 | 0.057 | -0.0132 | -18.80% | 0.0699 | 0.0715 | 0.0491 | 4,942,056.00 |
| 12 Abr 2024 | 0.0702 | -0.0162 | -18.75% | 0.0867 | 0.0888 | 0.0648 | 3,256,282.00 |
| 11 Abr 2024 | 0.0864 | -0.0026 | -2.92% | 0.0879 | 0.0891 | 0.0849 | 1,626,298.00 |
| 10 Abr 2024 | 0.089 | 0.0018 | 2.06% | 0.0873 | 0.089 | 0.0823 | 1,373,640.00 |
| 09 Abr 2024 | 0.0872 | -0.0039 | -4.28% | 0.0915 | 0.0921 | 0.0867 | 521,956.00 |
| 08 Abr 2024 | 0.0911 | 0.0025 | 2.82% | 0.0885 | 0.0922 | 0.0874 | 1,338,052.00 |
| 07 Abr 2024 | 0.0886 | 0.0046 | 5.48% | 0.0841 | 0.091 | 0.0839 | 2,640,716.00 |
| 06 Abr 2024 | 0.084 | 0.0011 | 1.33% | 0.0825 | 0.0848 | 0.0823 | 1,044,523.00 |
| 05 Abr 2024 | 0.0829 | -0.0034 | -3.94% | 0.0863 | 0.0868 | 0.0797 | 722,935.00 |
| 04 Abr 2024 | 0.0863 | 0.0039 | 4.73% | 0.0823 | 0.0902 | 0.0803 | 1,618,652.00 |
| 03 Abr 2024 | 0.0824 | -0.0004 | -0.48% | 0.0829 | 0.0859 | 0.0794 | 1,755,058.00 |
| 02 Abr 2024 | 0.0828 | -0.0076 | -8.41% | 0.0902 | 0.0906 | 0.081 | 3,326,344.00 |
| 01 Abr 2024 | 0.0904 | -0.0046 | -4.84% | 0.0949 | 0.0957 | 0.0867 | 5,018,313.00 |
| 31 Mar 2024 | 0.095 | 0.0021 | 2.26% | 0.0927 | 0.0968 | 0.0921 | 2,064,605.00 |
| 30 Mar 2024 | 0.0929 | -0.0019 | -2.00% | 0.0946 | 0.0984 | 0.0922 | 3,376,446.00 |
| 29 Mar 2024 | 0.0948 | 0.0003 | 0.32% | 0.0943 | 0.0983 | 0.0933 | 4,947,761.00 |
| 28 Mar 2024 | 0.0945 | -0.0004 | -0.42% | 0.0946 | 0.0992 | 0.0932 | 4,424,048.00 |
| 27 Mar 2024 | 0.0949 | -0.0053 | -5.29% | 0.0997 | 0.1009 | 0.0941 | 4,489,771.00 |
| 26 Mar 2024 | 0.1002 | -0.0038 | -3.65% | 0.1039 | 0.106 | 0.0983 | 10,045,146.00 |
| 25 Mar 2024 | 0.104 | -0.0134 | -11.41% | 0.1215 | 0.1255 | 0.1034 | 47,251,020.00 |
| 24 Mar 2024 | 0.1174 | 0.0375 | 46.93% | 0.0799 | 0.119 | 0.0794 | 58,457,358.00 |
| 23 Mar 2024 | 0.0799 | 0.0036 | 4.72% | 0.0761 | 0.091 | 0.0751 | 7,065,226.00 |
| 22 Mar 2024 | 0.0763 | -0.0013 | -1.68% | 0.0778 | 0.0801 | 0.0733 | 1,238,902.00 |
| 21 Mar 2024 | 0.0776 | 0.0028 | 3.74% | 0.0743 | 0.0794 | 0.073 | 1,524,678.00 |
| 20 Mar 2024 | 0.0748 | 0.0079 | 11.81% | 0.0671 | 0.0752 | 0.0641 | 1,570,469.00 |
| 19 Mar 2024 | 0.0669 | -0.0089 | -11.74% | 0.0758 | 0.0764 | 0.0645 | 2,499,568.00 |
| 18 Mar 2024 | 0.0758 | -0.0041 | -5.13% | 0.0796 | 0.0835 | 0.0743 | 2,524,933.00 |
| 17 Mar 2024 | 0.0799 | 0.0037 | 4.86% | 0.0767 | 0.0817 | 0.0725 | 2,422,169.00 |
| 16 Mar 2024 | 0.0762 | -0.0054 | -6.62% | 0.0813 | 0.090 | 0.0741 | 6,069,911.00 |
| 15 Mar 2024 | 0.0816 | -0.0031 | -3.66% | 0.0866 | 0.0879 | 0.0744 | 2,580,501.00 |
| 14 Mar 2024 | 0.0847 | -0.0052 | -5.78% | 0.0899 | 0.0903 | 0.0823 | 895,433.00 |
| 13 Mar 2024 | 0.0899 | -0.0011 | -1.21% | 0.0911 | 0.0916 | 0.0862 | 2,200,674.00 |
| 12 Mar 2024 | 0.091 | 0.0042 | 4.84% | 0.087 | 0.097 | 0.0846 | 7,368,290.00 |
| 11 Mar 2024 | 0.0868 | 0.0043 | 5.21% | 0.0825 | 0.087 | 0.0778 | 3,087,183.00 |
| 10 Mar 2024 | 0.0825 | -0.0021 | -2.48% | 0.0845 | 0.0858 | 0.0794 | 2,099,324.00 |
| 09 Mar 2024 | 0.0846 | 0.0023 | 2.79% | 0.0821 | 0.0856 | 0.0818 | 2,065,049.00 |
| 08 Mar 2024 | 0.0823 | -0.0036 | -4.19% | 0.0864 | 0.0865 | 0.0789 | 3,111,746.00 |
| 07 Mar 2024 | 0.0859 | 0.0017 | 2.02% | 0.084 | 0.0882 | 0.0811 | 5,959,195.00 |
| 06 Mar 2024 | 0.0842 | 0.013 | 18.26% | 0.0713 | 0.0861 | 0.0685 | 3,813,469.00 |
| 05 Mar 2024 | 0.0712 | -0.0063 | -8.13% | 0.0777 | 0.081 | 0.062 | 3,550,809.00 |
| 04 Mar 2024 | 0.0775 | -0.0006 | -0.77% | 0.0784 | 0.0807 | 0.0746 | 1,684,788.00 |
| 03 Mar 2024 | 0.0781 | 0.00 | 0.00% | 0.0776 | 0.0785 | 0.0695 | 2,017,416.00 |
| 02 Mar 2024 | 0.0781 | 0.0025 | 3.31% | 0.0757 | 0.0781 | 0.0747 | 2,606,902.00 |
| 01 Mar 2024 | 0.0756 | 0.0048 | 6.78% | 0.0711 | 0.0758 | 0.071 | 3,595,489.00 |
| 29 Feb 2024 | 0.0708 | 0.0032 | 4.73% | 0.0677 | 0.0742 | 0.067 | 5,531,808.00 |
| 28 Feb 2024 | 0.0676 | 0.0009 | 1.35% | 0.0667 | 0.070 | 0.0595 | 3,472,402.00 |
| 27 Feb 2024 | 0.0667 | -0.0023 | -3.33% | 0.0689 | 0.0702 | 0.065 | 4,827,094.00 |
| 26 Feb 2024 | 0.069 | -0.0007 | -1.00% | 0.0694 | 0.0714 | 0.067 | 3,683,662.00 |
| 25 Feb 2024 | 0.0697 | 0.0033 | 4.97% | 0.0665 | 0.0813 | 0.0659 | 13,864,851.00 |
| 24 Feb 2024 | 0.0664 | 0.0033 | 5.23% | 0.0631 | 0.0738 | 0.0629 | 13,238,975.00 |
| 23 Feb 2024 | 0.0631 | 0.0026 | 4.30% | 0.0606 | 0.0644 | 0.0597 | 3,206,072.00 |
| 22 Feb 2024 | 0.0605 | 0.0013 | 2.20% | 0.059 | 0.0623 | 0.0574 | 3,309,261.00 |
| 21 Feb 2024 | 0.0592 | -0.0014 | -2.31% | 0.0604 | 0.0606 | 0.0556 | 1,040,226.00 |
| 20 Feb 2024 | 0.0606 | -0.0003 | -0.49% | 0.0618 | 0.0626 | 0.0574 | 2,584,309.00 |
| 19 Feb 2024 | 0.0609 | 0.0017 | 2.87% | 0.0597 | 0.0629 | 0.0582 | 5,544,246.00 |
| 18 Feb 2024 | 0.0592 | 0.0011 | 1.89% | 0.058 | 0.0607 | 0.0574 | 2,401,448.00 |
| 17 Feb 2024 | 0.0581 | -0.0003 | -0.51% | 0.0582 | 0.0585 | 0.0561 | 1,753,766.00 |
