Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SUPERUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 1.03 | -0.070 | -6.68% | 1.11 | 1.12 | 0.978 | 3,294,458.00 |
| 22 May 2024 | 1.11 | -0.020 | -2.14% | 1.13 | 1.14 | 1.10 | 1,078,511.00 |
| 21 May 2024 | 1.13 | -0.010 | -1.14% | 1.14 | 1.15 | 1.09 | 1,326,853.00 |
| 20 May 2024 | 1.14 | 0.120 | 11.59% | 1.03 | 1.15 | 1.01 | 1,621,929.00 |
| 19 May 2024 | 1.02 | -0.050 | -4.42% | 1.07 | 1.09 | 1.02 | 1,254,231.00 |
| 18 May 2024 | 1.07 | 0.010 | 1.37% | 1.06 | 1.09 | 1.05 | 1,647,972.00 |
| 17 May 2024 | 1.06 | 0.070 | 7.41% | 0.98396 | 1.09 | 0.97072 | 2,508,223.00 |
| 16 May 2024 | 0.9842 | -0.0105 | -1.06% | 0.99734 | 1.00 | 0.93192 | 1,456,536.00 |
| 15 May 2024 | 0.9947 | 0.10739 | 12.10% | 0.8882 | 1.02 | 0.880 | 2,010,829.00 |
| 14 May 2024 | 0.88731 | -0.05639 | -5.98% | 0.93628 | 0.93948 | 0.87326 | 2,369,625.00 |
| 13 May 2024 | 0.9437 | -0.02273 | -2.35% | 0.97179 | 1.03 | 0.92448 | 2,796,426.00 |
| 12 May 2024 | 0.96643 | -0.04964 | -4.89% | 1.01 | 1.03 | 0.95514 | 1,985,722.00 |
| 11 May 2024 | 1.02 | 0.010 | 0.56% | 1.02 | 1.07 | 1.00 | 1,962,841.00 |
| 10 May 2024 | 1.01 | 0.030 | 3.04% | 0.97843 | 1.11 | 0.96928 | 3,086,301.00 |
| 09 May 2024 | 0.98063 | 0.02834 | 2.98% | 0.9523 | 0.98847 | 0.93094 | 1,198,590.00 |
| 08 May 2024 | 0.95229 | 0.00479 | 0.51% | 0.9478 | 0.9989 | 0.93185 | 1,013,726.00 |
| 07 May 2024 | 0.9475 | -0.02946 | -3.02% | 0.98119 | 0.99111 | 0.9443 | 997,461.00 |
| 06 May 2024 | 0.97696 | -0.00542 | -0.55% | 0.98166 | 1.05 | 0.97071 | 1,174,857.00 |
| 05 May 2024 | 0.98238 | 0.03147 | 3.31% | 0.95476 | 1.00 | 0.92983 | 1,584,372.00 |
| 04 May 2024 | 0.95091 | 0.01128 | 1.20% | 0.9389 | 0.96716 | 0.92668 | 1,047,534.00 |
| 03 May 2024 | 0.93963 | 0.02793 | 3.06% | 0.91432 | 0.95418 | 0.89711 | 1,069,440.00 |
| 02 May 2024 | 0.9117 | 0.02061 | 2.31% | 0.8902 | 0.92348 | 0.85581 | 1,220,199.00 |
| 01 May 2024 | 0.89109 | 0.01101 | 1.25% | 0.88138 | 0.9162 | 0.81626 | 2,263,356.00 |
| 30 Abr 2024 | 0.88008 | -0.04442 | -4.80% | 0.92323 | 0.94219 | 0.83402 | 2,445,011.00 |
| 29 Abr 2024 | 0.9245 | 0.00004 | 0.00% | 0.92761 | 0.94157 | 0.89205 | 939,770.00 |
| 28 Abr 2024 | 0.92446 | -0.010 | -1.07% | 0.9343 | 0.9653 | 0.91817 | 1,179,785.00 |
| 27 Abr 2024 | 0.93446 | 0.0038 | 0.41% | 0.93165 | 0.95161 | 0.89826 | 1,145,694.00 |
| 26 Abr 2024 | 0.93066 | -0.03358 | -3.48% | 0.9639 | 0.96957 | 0.91847 | 1,205,489.00 |
| 25 Abr 2024 | 0.96424 | -0.02406 | -2.43% | 0.98531 | 0.9963 | 0.94625 | 1,043,712.00 |
| 24 Abr 2024 | 0.9883 | -0.07722 | -7.25% | 1.07 | 1.08 | 0.97542 | 2,751,160.00 |
| 23 Abr 2024 | 1.07 | -0.010 | -0.47% | 1.07 | 1.11 | 1.04 | 1,439,015.00 |
| 22 Abr 2024 | 1.07 | 0.00 | -0.28% | 1.07 | 1.15 | 1.05 | 1,702,401.00 |
| 21 Abr 2024 | 1.07 | -0.030 | -2.71% | 1.10 | 1.14 | 1.05 | 1,189,545.00 |
| 20 Abr 2024 | 1.10 | 0.090 | 8.98% | 1.01 | 1.12 | 0.98732 | 3,296,684.00 |
| 19 Abr 2024 | 1.01 | 0.040 | 3.70% | 0.97691 | 1.06 | 0.89162 | 5,129,663.00 |
| 18 Abr 2024 | 0.9764 | 0.06154 | 6.73% | 0.91149 | 1.00 | 0.8932 | 2,343,566.00 |
| 17 Abr 2024 | 0.91486 | -0.06015 | -6.17% | 0.974 | 1.00 | 0.890 | 3,104,719.00 |
| 16 Abr 2024 | 0.97501 | 0.01186 | 1.23% | 0.95812 | 1.00 | 0.84663 | 3,543,908.00 |
| 15 Abr 2024 | 0.96315 | -0.13467 | -12.27% | 1.03 | 1.17 | 0.93001 | 4,932,309.00 |
| 14 Abr 2024 | 1.10 | 0.200 | 22.79% | 0.8913 | 1.15 | 0.817 | 5,217,920.00 |
| 13 Abr 2024 | 0.89408 | -0.03812 | -4.09% | 0.92962 | 0.9702 | 0.71304 | 8,901,170.00 |
| 12 Abr 2024 | 0.9322 | -0.13637 | -12.76% | 1.07 | 1.17 | 0.81297 | 5,224,109.00 |
| 11 Abr 2024 | 1.07 | -0.040 | -3.18% | 1.10 | 1.11 | 1.05 | 1,979,242.00 |
| 10 Abr 2024 | 1.10 | -0.050 | -4.31% | 1.15 | 1.16 | 1.06 | 2,592,075.00 |
| 09 Abr 2024 | 1.15 | -0.100 | -7.66% | 1.25 | 1.25 | 1.14 | 1,355,063.00 |
| 08 Abr 2024 | 1.25 | 0.080 | 6.50% | 1.17 | 1.27 | 1.14 | 1,607,160.00 |
| 07 Abr 2024 | 1.17 | 0.010 | 1.01% | 1.16 | 1.19 | 1.14 | 972,761.00 |
| 06 Abr 2024 | 1.16 | 0.020 | 2.11% | 1.14 | 1.17 | 1.13 | 776,829.00 |
| 05 Abr 2024 | 1.14 | -0.050 | -3.95% | 1.18 | 1.20 | 1.10 | 1,373,600.00 |
| 04 Abr 2024 | 1.18 | 0.020 | 1.38% | 1.17 | 1.22 | 1.14 | 1,510,526.00 |
| 03 Abr 2024 | 1.17 | -0.010 | -0.65% | 1.18 | 1.25 | 1.14 | 1,813,234.00 |
| 02 Abr 2024 | 1.18 | -0.100 | -7.67% | 1.27 | 1.28 | 1.15 | 3,005,551.00 |
| 01 Abr 2024 | 1.27 | -0.070 | -5.23% | 1.35 | 1.38 | 1.25 | 3,808,555.00 |
| 31 Mar 2024 | 1.34 | 0.030 | 2.30% | 1.31 | 1.35 | 1.29 | 2,011,819.00 |
| 30 Mar 2024 | 1.31 | -0.040 | -3.09% | 1.35 | 1.40 | 1.30 | 1,907,712.00 |
| 29 Mar 2024 | 1.36 | -0.020 | -1.33% | 1.37 | 1.39 | 1.33 | 2,315,090.00 |
| 28 Mar 2024 | 1.37 | 0.100 | 7.63% | 1.28 | 1.39 | 1.26 | 2,739,088.00 |
| 27 Mar 2024 | 1.28 | -0.080 | -5.96% | 1.36 | 1.38 | 1.27 | 2,469,632.00 |
| 26 Mar 2024 | 1.36 | 0.030 | 2.34% | 1.32 | 1.40 | 1.32 | 3,243,510.00 |
| 25 Mar 2024 | 1.33 | 0.050 | 3.60% | 1.27 | 1.35 | 1.26 | 3,752,975.00 |
| 24 Mar 2024 | 1.28 | 0.070 | 5.53% | 1.26 | 1.35 | 1.24 | 3,607,051.00 |
| 23 Mar 2024 | 1.21 | 0.070 | 5.79% | 1.14 | 1.21 | 1.13 | 1,131,766.00 |
| 22 Mar 2024 | 1.15 | -0.070 | -5.99% | 1.22 | 1.25 | 1.11 | 3,027,174.00 |
| 21 Mar 2024 | 1.22 | -0.020 | -1.81% | 1.24 | 1.28 | 1.19 | 3,133,001.00 |
| 20 Mar 2024 | 1.24 | 0.140 | 12.26% | 1.11 | 1.26 | 1.06 | 5,587,047.00 |
| 19 Mar 2024 | 1.11 | -0.080 | -7.10% | 1.19 | 1.20 | 1.02 | 7,249,511.00 |
| 18 Mar 2024 | 1.19 | -0.130 | -9.97% | 1.32 | 1.32 | 1.17 | 3,530,771.00 |
| 17 Mar 2024 | 1.32 | 0.100 | 8.00% | 1.23 | 1.34 | 1.16 | 3,492,587.00 |
| 16 Mar 2024 | 1.22 | -0.080 | -6.03% | 1.30 | 1.37 | 1.18 | 3,679,021.00 |
| 15 Mar 2024 | 1.30 | -0.050 | -3.49% | 1.35 | 1.37 | 1.18 | 4,368,195.00 |
| 14 Mar 2024 | 1.35 | -0.080 | -5.48% | 1.43 | 1.48 | 1.28 | 4,370,366.00 |
| 13 Mar 2024 | 1.43 | 0.030 | 1.85% | 1.40 | 1.44 | 1.34 | 3,385,691.00 |
| 12 Mar 2024 | 1.40 | -0.020 | -1.40% | 1.42 | 1.44 | 1.32 | 3,570,232.00 |
| 11 Mar 2024 | 1.42 | -0.010 | -0.72% | 1.43 | 1.47 | 1.33 | 4,311,937.00 |
| 10 Mar 2024 | 1.43 | -0.020 | -1.52% | 1.46 | 1.48 | 1.40 | 3,154,391.00 |
| 09 Mar 2024 | 1.45 | -0.040 | -2.69% | 1.49 | 1.56 | 1.45 | 4,890,410.00 |
| 08 Mar 2024 | 1.50 | -0.020 | -1.50% | 1.53 | 1.58 | 1.48 | 7,002,610.00 |
| 07 Mar 2024 | 1.52 | 0.110 | 8.14% | 1.40 | 1.60 | 1.39 | 12,028,601.00 |
| 06 Mar 2024 | 1.40 | -0.090 | -6.16% | 1.49 | 1.50 | 1.32 | 12,445,035.00 |
| 05 Mar 2024 | 1.50 | 0.140 | 9.98% | 1.36 | 1.51 | 1.09 | 11,646,832.00 |
| 04 Mar 2024 | 1.36 | -0.080 | -5.28% | 1.44 | 1.52 | 1.32 | 8,321,243.00 |
| 03 Mar 2024 | 1.44 | -0.020 | -1.19% | 1.44 | 1.54 | 1.35 | 8,645,338.00 |
| 02 Mar 2024 | 1.45 | 0.040 | 2.79% | 1.41 | 1.50 | 1.36 | 9,768,454.00 |
| 01 Mar 2024 | 1.41 | 0.180 | 14.35% | 1.24 | 1.45 | 1.24 | 13,369,736.00 |
| 29 Feb 2024 | 1.24 | -0.060 | -4.82% | 1.29 | 1.34 | 1.21 | 10,298,662.00 |
| 28 Feb 2024 | 1.30 | 0.080 | 6.55% | 1.22 | 1.44 | 1.17 | 19,775,473.00 |
| 27 Feb 2024 | 1.22 | 0.140 | 12.69% | 1.08 | 1.25 | 1.02 | 9,963,687.00 |
| 26 Feb 2024 | 1.08 | 0.060 | 5.62% | 1.02 | 1.10 | 1.01 | 6,003,198.00 |
| 25 Feb 2024 | 1.02 | 0.040 | 3.62% | 0.98672 | 1.08 | 0.97127 | 6,423,361.00 |
| 24 Feb 2024 | 0.98846 | 0.02777 | 2.89% | 0.96386 | 1.02 | 0.9344 | 4,290,018.00 |
