Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SPAUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.00819 | 0.000301 | 3.82% | 0.00789 | 0.008733 | 0.007808 | 29,032,532.00 |
| 25 Jun 2024 | 0.007889 | 0.000199 | 2.59% | 0.00769 | 0.008001 | 0.007641 | 10,768,762.00 |
| 24 Jun 2024 | 0.00769 | -0.000203 | -2.57% | 0.007892 | 0.007916 | 0.007445 | 13,857,483.00 |
| 23 Jun 2024 | 0.007893 | -0.000121 | -1.51% | 0.008034 | 0.008222 | 0.007853 | 13,018,192.00 |
| 22 Jun 2024 | 0.008014 | 0.000054 | 0.68% | 0.00796 | 0.008172 | 0.00772 | 13,369,551.00 |
| 21 Jun 2024 | 0.00796 | -0.000235 | -2.87% | 0.008246 | 0.008423 | 0.007798 | 24,391,992.00 |
| 20 Jun 2024 | 0.008195 | -0.000539 | -6.17% | 0.008747 | 0.009805 | 0.008099 | 42,497,376.00 |
| 19 Jun 2024 | 0.008734 | 0.000053 | 0.61% | 0.008681 | 0.009105 | 0.008574 | 16,115,976.00 |
| 18 Jun 2024 | 0.008681 | -0.000212 | -2.38% | 0.008893 | 0.009055 | 0.008411 | 21,681,568.00 |
| 17 Jun 2024 | 0.008893 | -0.001308 | -12.82% | 0.010232 | 0.010395 | 0.00872 | 40,943,017.00 |
| 16 Jun 2024 | 0.010201 | 0.000423 | 4.33% | 0.009778 | 0.010215 | 0.009689 | 9,910,754.00 |
| 15 Jun 2024 | 0.009778 | -0.000243 | -2.42% | 0.009975 | 0.010537 | 0.009728 | 14,868,623.00 |
| 14 Jun 2024 | 0.010021 | 0.000062 | 0.62% | 0.009971 | 0.0105 | 0.009245 | 32,531,616.00 |
| 13 Jun 2024 | 0.009959 | -0.000874 | -8.07% | 0.010837 | 0.011008 | 0.0096 | 28,497,419.00 |
| 12 Jun 2024 | 0.010833 | 0.000219 | 2.06% | 0.01063 | 0.01167 | 0.01046 | 26,503,931.00 |
| 11 Jun 2024 | 0.010614 | -0.001155 | -9.81% | 0.011724 | 0.01177 | 0.010377 | 19,923,575.00 |
| 10 Jun 2024 | 0.011769 | -0.000561 | -4.55% | 0.01228 | 0.01245 | 0.011466 | 17,177,359.00 |
| 09 Jun 2024 | 0.01233 | -0.00073 | -5.59% | 0.012985 | 0.013338 | 0.011823 | 27,795,974.00 |
| 08 Jun 2024 | 0.01306 | 0.001554 | 13.51% | 0.011466 | 0.0131 | 0.011466 | 39,395,752.00 |
| 07 Jun 2024 | 0.011506 | -0.000184 | -1.57% | 0.011767 | 0.01269 | 0.011466 | 26,376,367.00 |
| 06 Jun 2024 | 0.01169 | -0.00049 | -4.02% | 0.012192 | 0.012192 | 0.011527 | 19,002,101.00 |
| 05 Jun 2024 | 0.01218 | 0.000142 | 1.18% | 0.01209 | 0.01313 | 0.011774 | 41,454,403.00 |
| 04 Jun 2024 | 0.012038 | 0.000612 | 5.36% | 0.011429 | 0.0124 | 0.011393 | 19,606,222.00 |
| 03 Jun 2024 | 0.011426 | -0.000061 | -0.53% | 0.01147 | 0.011568 | 0.01121 | 14,860,563.00 |
| 02 Jun 2024 | 0.011487 | -0.000378 | -3.19% | 0.011879 | 0.011918 | 0.011316 | 11,647,597.00 |
| 01 Jun 2024 | 0.011865 | 0.000395 | 3.44% | 0.011473 | 0.012434 | 0.01146 | 25,796,004.00 |
| 31 May 2024 | 0.01147 | -0.000511 | -4.27% | 0.011935 | 0.012201 | 0.011206 | 24,170,048.00 |
| 30 May 2024 | 0.011981 | 0.00000900 | 0.08% | 0.011989 | 0.012405 | 0.011225 | 29,448,127.00 |
| 29 May 2024 | 0.011972 | -0.000313 | -2.55% | 0.012285 | 0.01236 | 0.011877 | 13,335,758.00 |
| 28 May 2024 | 0.012285 | -0.000442 | -3.47% | 0.012729 | 0.012947 | 0.012152 | 19,552,707.00 |
| 27 May 2024 | 0.012727 | 0.000561 | 4.61% | 0.012145 | 0.013009 | 0.012084 | 17,310,851.00 |
| 26 May 2024 | 0.012166 | -0.000205 | -1.66% | 0.01244 | 0.012458 | 0.012042 | 10,607,763.00 |
| 25 May 2024 | 0.012371 | -0.000224 | -1.78% | 0.012598 | 0.012919 | 0.012353 | 11,901,663.00 |
| 24 May 2024 | 0.012595 | -0.000393 | -3.03% | 0.013053 | 0.01322 | 0.012434 | 10,836,584.00 |
| 23 May 2024 | 0.012988 | -0.000565 | -4.17% | 0.01356 | 0.013955 | 0.012 | 62,115,691.00 |
| 22 May 2024 | 0.013553 | -0.000697 | -4.89% | 0.014143 | 0.014318 | 0.013091 | 22,511,743.00 |
| 21 May 2024 | 0.01425 | 0.00051 | 3.71% | 0.013761 | 0.01432 | 0.013561 | 25,064,634.00 |
| 20 May 2024 | 0.01374 | 0.000819 | 6.34% | 0.012982 | 0.0141 | 0.012528 | 22,784,007.00 |
| 19 May 2024 | 0.012921 | 0.000071 | 0.55% | 0.012795 | 0.013842 | 0.01249 | 24,151,306.00 |
| 18 May 2024 | 0.01285 | -0.000738 | -5.43% | 0.01354 | 0.01361 | 0.012471 | 21,475,707.00 |
| 17 May 2024 | 0.013588 | 0.001559 | 12.96% | 0.011985 | 0.01419 | 0.011881 | 35,570,752.00 |
| 16 May 2024 | 0.012029 | -0.000384 | -3.09% | 0.012481 | 0.012531 | 0.011352 | 25,427,508.00 |
| 15 May 2024 | 0.012413 | 0.00069 | 5.89% | 0.011725 | 0.012566 | 0.011138 | 26,153,269.00 |
| 14 May 2024 | 0.011723 | -0.000955 | -7.53% | 0.012678 | 0.01279 | 0.01161 | 24,241,107.00 |
| 13 May 2024 | 0.012678 | -0.000476 | -3.62% | 0.01317 | 0.01321 | 0.012311 | 20,274,262.00 |
| 12 May 2024 | 0.013154 | -0.000389 | -2.87% | 0.013533 | 0.013585 | 0.0131 | 11,222,831.00 |
| 11 May 2024 | 0.013543 | 0.000206 | 1.54% | 0.013333 | 0.014 | 0.013247 | 9,309,286.00 |
| 10 May 2024 | 0.013337 | -0.000337 | -2.46% | 0.013657 | 0.014121 | 0.013258 | 9,961,026.00 |
| 09 May 2024 | 0.013674 | 0.000175 | 1.30% | 0.013473 | 0.013899 | 0.013251 | 13,913,494.00 |
| 08 May 2024 | 0.013499 | -0.000333 | -2.41% | 0.013842 | 0.014 | 0.01342 | 8,645,553.00 |
| 07 May 2024 | 0.013832 | -0.000733 | -5.03% | 0.014503 | 0.014576 | 0.013817 | 13,332,991.00 |
| 06 May 2024 | 0.014565 | -0.000745 | -4.87% | 0.015262 | 0.015263 | 0.014021 | 17,291,786.00 |
| 05 May 2024 | 0.01531 | 0.000433 | 2.91% | 0.014815 | 0.015871 | 0.014781 | 45,580,766.00 |
| 04 May 2024 | 0.014877 | 0.000833 | 5.93% | 0.01411 | 0.01557 | 0.01375 | 32,837,815.00 |
| 03 May 2024 | 0.014044 | 0.000144 | 1.04% | 0.013909 | 0.01423 | 0.013465 | 18,460,465.00 |
| 02 May 2024 | 0.0139 | 0.000715 | 5.42% | 0.0132 | 0.014121 | 0.012819 | 16,064,993.00 |
| 01 May 2024 | 0.013185 | -0.000462 | -3.39% | 0.013609 | 0.013759 | 0.012781 | 18,273,100.00 |
| 30 Abr 2024 | 0.013647 | -0.001306 | -8.73% | 0.014916 | 0.015114 | 0.013 | 21,729,330.00 |
| 29 Abr 2024 | 0.014953 | -0.0002 | -1.32% | 0.0151 | 0.015166 | 0.014616 | 5,966,061.00 |
| 28 Abr 2024 | 0.015153 | 0.000044 | 0.29% | 0.015107 | 0.015462 | 0.015031 | 9,585,141.00 |
| 27 Abr 2024 | 0.015109 | -0.000612 | -3.89% | 0.015736 | 0.015796 | 0.014662 | 22,697,514.00 |
| 26 Abr 2024 | 0.015721 | -0.00106 | -6.32% | 0.01675 | 0.01678 | 0.015456 | 16,400,801.00 |
| 25 Abr 2024 | 0.016781 | -0.000069 | -0.41% | 0.01687 | 0.01719 | 0.016187 | 9,891,522.00 |
| 24 Abr 2024 | 0.01685 | 0.000015 | 0.09% | 0.016852 | 0.019243 | 0.016532 | 38,467,329.00 |
| 23 Abr 2024 | 0.016835 | -0.00058 | -3.33% | 0.017528 | 0.018363 | 0.016544 | 26,591,254.00 |
| 22 Abr 2024 | 0.017415 | -0.000044 | -0.25% | 0.0175 | 0.019112 | 0.016853 | 33,006,872.00 |
| 21 Abr 2024 | 0.017459 | 0.001074 | 6.55% | 0.016383 | 0.019448 | 0.015743 | 61,848,774.00 |
| 20 Abr 2024 | 0.016385 | 0.000755 | 4.83% | 0.015525 | 0.016813 | 0.014767 | 22,430,996.00 |
| 19 Abr 2024 | 0.01563 | 0.000059 | 0.38% | 0.01566 | 0.01677 | 0.014 | 46,580,292.00 |
| 18 Abr 2024 | 0.015571 | 0.001727 | 12.47% | 0.01392 | 0.017 | 0.013836 | 53,354,753.00 |
| 17 Abr 2024 | 0.013844 | -0.001235 | -8.19% | 0.01512 | 0.015431 | 0.013457 | 37,117,131.00 |
| 16 Abr 2024 | 0.015079 | -0.000322 | -2.09% | 0.015491 | 0.015636 | 0.013933 | 48,908,525.00 |
| 15 Abr 2024 | 0.015401 | -0.001222 | -7.35% | 0.016506 | 0.0171 | 0.014774 | 47,239,291.00 |
| 14 Abr 2024 | 0.016623 | 0.000463 | 2.87% | 0.01608 | 0.016971 | 0.015183 | 27,802,588.00 |
| 13 Abr 2024 | 0.01616 | -0.001219 | -7.01% | 0.0175 | 0.018126 | 0.013106 | 83,841,467.00 |
| 12 Abr 2024 | 0.017379 | -0.00322 | -15.63% | 0.02049 | 0.020616 | 0.016899 | 51,383,121.00 |
| 11 Abr 2024 | 0.020599 | -0.000367 | -1.75% | 0.02067 | 0.021656 | 0.01955 | 76,269,564.00 |
| 10 Abr 2024 | 0.020966 | 0.002966 | 16.48% | 0.018 | 0.021189 | 0.017748 | 112,356,924.00 |
| 09 Abr 2024 | 0.018 | -0.000553 | -2.98% | 0.018658 | 0.0209 | 0.018 | 73,913,057.00 |
| 08 Abr 2024 | 0.018553 | -0.000147 | -0.79% | 0.01869 | 0.01945 | 0.01796 | 39,017,578.00 |
| 07 Abr 2024 | 0.0187 | -0.000562 | -2.92% | 0.019369 | 0.019584 | 0.018361 | 44,116,337.00 |
| 06 Abr 2024 | 0.019262 | 0.000911 | 4.96% | 0.018351 | 0.020999 | 0.018295 | 48,406,838.00 |
| 05 Abr 2024 | 0.018351 | -0.001 | -5.17% | 0.019643 | 0.021656 | 0.018282 | 102,207,672.00 |
| 04 Abr 2024 | 0.019351 | 0.001775 | 10.10% | 0.017633 | 0.020833 | 0.016608 | 88,306,471.00 |
| 03 Abr 2024 | 0.017576 | -0.000515 | -2.85% | 0.018063 | 0.018246 | 0.01663 | 44,261,251.00 |
| 02 Abr 2024 | 0.018091 | -0.001398 | -7.17% | 0.01951 | 0.019728 | 0.016992 | 72,288,579.00 |
| 01 Abr 2024 | 0.019489 | -0.001191 | -5.76% | 0.021098 | 0.021264 | 0.018652 | 133,396,522.00 |
| 31 Mar 2024 | 0.02068 | -0.000339 | -1.61% | 0.021027 | 0.02752 | 0.0193 | 727,413,174.00 |
| 30 Mar 2024 | 0.021019 | 0.004209 | 25.04% | 0.017081 | 0.022989 | 0.016133 | 387,933,639.00 |
| 29 Mar 2024 | 0.01681 | 0.00055 | 3.38% | 0.01626 | 0.019555 | 0.015599 | 131,348,781.00 |
