Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
INDEXUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.30 | -0.090 | -2.65% | 3.42 | 3.46 | 3.22 | 32,329.00 |
| 25 Jul 2024 | 3.39 | 0.070 | 2.11% | 3.33 | 3.42 | 3.19 | 34,581.00 |
| 24 Jul 2024 | 3.32 | -0.120 | -3.49% | 3.45 | 3.48 | 3.28 | 33,654.00 |
| 23 Jul 2024 | 3.44 | 0.030 | 0.88% | 3.44 | 3.57 | 3.32 | 19,328.00 |
| 22 Jul 2024 | 3.41 | -0.030 | -0.87% | 3.43 | 3.52 | 3.41 | 8,120.00 |
| 21 Jul 2024 | 3.44 | 0.010 | 0.29% | 3.43 | 3.51 | 3.37 | 14,969.00 |
| 20 Jul 2024 | 3.43 | -0.110 | -3.11% | 3.52 | 3.57 | 3.38 | 26,534.00 |
| 19 Jul 2024 | 3.54 | 0.170 | 5.04% | 3.37 | 3.61 | 3.31 | 39,195.00 |
| 18 Jul 2024 | 3.37 | -0.060 | -1.75% | 3.43 | 3.47 | 3.31 | 35,070.00 |
| 17 Jul 2024 | 3.43 | 0.250 | 7.86% | 3.19 | 3.50 | 3.14 | 61,101.00 |
| 16 Jul 2024 | 3.18 | -0.150 | -4.50% | 3.34 | 3.36 | 3.07 | 31,580.00 |
| 15 Jul 2024 | 3.33 | 0.130 | 4.06% | 3.21 | 3.37 | 3.15 | 81,818.00 |
| 14 Jul 2024 | 3.20 | -0.010 | -0.31% | 3.20 | 3.29 | 3.19 | 33,918.00 |
| 13 Jul 2024 | 3.21 | -0.020 | -0.62% | 3.23 | 3.26 | 3.16 | 28,761.00 |
| 12 Jul 2024 | 3.23 | 0.020 | 0.62% | 3.22 | 3.31 | 3.19 | 28,211.00 |
| 11 Jul 2024 | 3.21 | 0.040 | 1.26% | 3.18 | 3.31 | 3.13 | 45,485.00 |
| 10 Jul 2024 | 3.17 | 0.210 | 7.09% | 2.96 | 3.21 | 2.96 | 49,583.00 |
| 09 Jul 2024 | 2.96 | -0.180 | -5.73% | 3.14 | 3.17 | 2.91 | 61,121.00 |
| 08 Jul 2024 | 3.14 | -0.020 | -0.63% | 3.13 | 3.25 | 3.00 | 31,493.00 |
| 07 Jul 2024 | 3.16 | 0.090 | 2.93% | 3.07 | 3.29 | 3.05 | 59,130.00 |
| 06 Jul 2024 | 3.07 | 0.300 | 10.83% | 2.78 | 3.15 | 2.76 | 37,036.00 |
| 05 Jul 2024 | 2.77 | -0.190 | -6.42% | 2.98 | 2.99 | 2.66 | 57,919.00 |
| 04 Jul 2024 | 2.96 | -0.210 | -6.62% | 3.15 | 3.58 | 2.94 | 101,894.00 |
| 03 Jul 2024 | 3.17 | -0.100 | -3.06% | 3.26 | 3.65 | 3.07 | 115,180.00 |
| 02 Jul 2024 | 3.27 | -0.050 | -1.51% | 3.30 | 3.35 | 3.23 | 9,625.00 |
| 01 Jul 2024 | 3.32 | 0.210 | 6.75% | 3.09 | 3.46 | 3.09 | 60,674.00 |
| 30 Jun 2024 | 3.11 | 0.060 | 1.97% | 3.05 | 3.14 | 3.00 | 26,275.00 |
| 29 Jun 2024 | 3.05 | -0.010 | -0.33% | 3.04 | 3.11 | 3.03 | 13,141.00 |
| 28 Jun 2024 | 3.06 | -0.040 | -1.29% | 3.11 | 3.18 | 3.03 | 25,342.00 |
| 27 Jun 2024 | 3.10 | 0.060 | 1.97% | 3.09 | 3.19 | 3.04 | 27,142.00 |
| 26 Jun 2024 | 3.04 | -0.120 | -3.80% | 3.16 | 3.18 | 2.97 | 72,500.00 |
| 25 Jun 2024 | 3.16 | -0.060 | -1.86% | 3.24 | 3.30 | 3.10 | 32,921.00 |
| 24 Jun 2024 | 3.22 | -0.210 | -6.12% | 3.43 | 3.47 | 3.07 | 75,646.00 |
| 23 Jun 2024 | 3.43 | -0.130 | -3.65% | 3.55 | 3.60 | 3.43 | 23,365.00 |
| 22 Jun 2024 | 3.56 | -0.110 | -3.00% | 3.67 | 3.67 | 3.55 | 36,565.00 |
| 21 Jun 2024 | 3.67 | -0.030 | -0.81% | 3.69 | 3.70 | 3.53 | 12,243.00 |
| 20 Jun 2024 | 3.70 | -0.050 | -1.33% | 3.75 | 3.82 | 3.69 | 17,146.00 |
| 19 Jun 2024 | 3.75 | 0.060 | 1.63% | 3.67 | 3.84 | 3.65 | 18,570.00 |
| 18 Jun 2024 | 3.69 | -0.200 | -5.14% | 3.88 | 3.89 | 3.52 | 54,179.00 |
| 17 Jun 2024 | 3.89 | -0.150 | -3.71% | 4.03 | 4.04 | 3.86 | 36,100.00 |
| 16 Jun 2024 | 4.04 | -0.090 | -2.18% | 4.17 | 4.22 | 3.92 | 55,926.00 |
| 15 Jun 2024 | 4.13 | 0.040 | 0.98% | 4.11 | 4.23 | 4.07 | 22,569.00 |
| 14 Jun 2024 | 4.09 | -0.220 | -5.10% | 4.29 | 4.42 | 3.87 | 51,064.00 |
| 13 Jun 2024 | 4.31 | -0.200 | -4.43% | 4.53 | 4.57 | 4.22 | 18,238.00 |
| 12 Jun 2024 | 4.51 | 0.170 | 3.92% | 4.32 | 4.75 | 4.30 | 87,365.00 |
| 11 Jun 2024 | 4.34 | -0.250 | -5.45% | 4.59 | 4.63 | 4.20 | 24,398.00 |
| 10 Jun 2024 | 4.59 | 0.00 | 0.00% | 4.58 | 4.68 | 4.51 | 24,248.00 |
| 09 Jun 2024 | 4.59 | 0.030 | 0.66% | 4.56 | 4.66 | 4.53 | 7,308.00 |
| 08 Jun 2024 | 4.56 | -0.030 | -0.65% | 4.60 | 4.65 | 4.52 | 27,904.00 |
| 07 Jun 2024 | 4.59 | -0.310 | -6.33% | 4.91 | 4.94 | 4.48 | 56,730.00 |
| 06 Jun 2024 | 4.90 | -0.120 | -2.39% | 5.04 | 5.07 | 4.88 | 20,681.00 |
| 05 Jun 2024 | 5.02 | 0.120 | 2.45% | 4.90 | 5.05 | 4.85 | 42,449.00 |
| 04 Jun 2024 | 4.90 | 0.070 | 1.45% | 4.83 | 4.99 | 4.80 | 28,787.00 |
| 03 Jun 2024 | 4.83 | -0.210 | -4.17% | 5.03 | 5.05 | 4.81 | 29,247.00 |
| 02 Jun 2024 | 5.04 | -0.080 | -1.56% | 5.13 | 5.15 | 4.99 | 11,327.00 |
| 01 Jun 2024 | 5.12 | 0.110 | 2.20% | 5.06 | 5.15 | 4.95 | 24,652.00 |
| 31 May 2024 | 5.01 | -0.090 | -1.76% | 5.12 | 5.20 | 4.91 | 30,778.00 |
| 30 May 2024 | 5.10 | 0.370 | 7.82% | 4.71 | 5.39 | 4.66 | 91,449.00 |
| 29 May 2024 | 4.73 | -0.110 | -2.27% | 4.83 | 4.93 | 4.66 | 56,253.00 |
| 28 May 2024 | 4.84 | -0.340 | -6.56% | 5.17 | 5.20 | 4.77 | 37,518.00 |
| 27 May 2024 | 5.18 | 0.130 | 2.57% | 5.03 | 5.66 | 5.03 | 86,424.00 |
| 26 May 2024 | 5.05 | 0.170 | 3.48% | 4.92 | 5.16 | 4.88 | 39,303.00 |
| 25 May 2024 | 4.88 | -0.330 | -6.33% | 5.20 | 5.22 | 4.50 | 68,133.00 |
| 24 May 2024 | 5.21 | -0.140 | -2.62% | 5.35 | 5.39 | 5.08 | 50,703.00 |
| 23 May 2024 | 5.35 | -0.140 | -2.55% | 5.50 | 5.63 | 5.02 | 71,155.00 |
| 22 May 2024 | 5.49 | -0.020 | -0.36% | 5.56 | 5.75 | 4.98 | 144,180.00 |
| 21 May 2024 | 5.51 | 0.440 | 8.68% | 5.08 | 5.84 | 4.90 | 184,642.00 |
| 20 May 2024 | 5.07 | 0.810 | 19.01% | 4.25 | 5.30 | 4.23 | 130,431.00 |
| 19 May 2024 | 4.26 | -0.140 | -3.18% | 4.40 | 4.40 | 4.15 | 64,653.00 |
| 18 May 2024 | 4.40 | -0.040 | -0.90% | 4.45 | 4.53 | 4.36 | 22,676.00 |
| 17 May 2024 | 4.44 | 0.130 | 3.02% | 4.31 | 4.63 | 4.26 | 48,840.00 |
| 16 May 2024 | 4.31 | -0.120 | -2.71% | 4.43 | 4.46 | 4.27 | 24,902.00 |
| 15 May 2024 | 4.43 | 0.030 | 0.68% | 4.39 | 4.53 | 4.28 | 28,785.00 |
| 14 May 2024 | 4.40 | -0.200 | -4.35% | 4.57 | 4.61 | 4.30 | 32,732.00 |
| 13 May 2024 | 4.60 | 0.020 | 0.44% | 4.58 | 4.73 | 4.45 | 69,662.00 |
| 12 May 2024 | 4.58 | 0.170 | 3.85% | 4.41 | 4.59 | 4.39 | 67,848.00 |
| 11 May 2024 | 4.41 | 0.080 | 1.85% | 4.33 | 4.42 | 4.31 | 25,656.00 |
| 10 May 2024 | 4.33 | -0.290 | -6.28% | 4.62 | 4.67 | 4.22 | 74,982.00 |
| 09 May 2024 | 4.62 | 0.100 | 2.21% | 4.56 | 4.68 | 4.51 | 47,920.00 |
| 08 May 2024 | 4.52 | -0.130 | -2.80% | 4.65 | 4.77 | 4.47 | 90,477.00 |
| 07 May 2024 | 4.65 | -0.440 | -8.64% | 5.10 | 5.29 | 4.62 | 240,002.00 |
| 06 May 2024 | 5.09 | 0.930 | 22.36% | 4.16 | 5.65 | 4.09 | 287,645.00 |
| 05 May 2024 | 4.16 | 0.030 | 0.73% | 4.14 | 4.22 | 4.06 | 38,929.00 |
| 04 May 2024 | 4.13 | 0.090 | 2.23% | 4.04 | 4.21 | 4.00 | 47,855.00 |
| 03 May 2024 | 4.04 | 0.150 | 3.86% | 3.90 | 4.11 | 3.86 | 77,394.00 |
| 02 May 2024 | 3.89 | 0.010 | 0.26% | 3.87 | 3.95 | 3.79 | 40,643.00 |
| 01 May 2024 | 3.88 | -0.110 | -2.76% | 3.99 | 4.01 | 3.71 | 65,839.00 |
| 30 Abr 2024 | 3.99 | -0.240 | -5.67% | 4.20 | 4.23 | 3.87 | 52,548.00 |
| 29 Abr 2024 | 4.23 | -0.120 | -2.76% | 4.35 | 4.40 | 4.13 | 16,835.00 |
| 28 Abr 2024 | 4.35 | 0.020 | 0.46% | 4.30 | 4.47 | 4.27 | 28,030.00 |
| 27 Abr 2024 | 4.33 | 0.040 | 0.93% | 4.28 | 4.34 | 4.20 | 38,741.00 |
