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 |
|---|---|---|---|---|---|---|---|
| 15 Jun 2024 | 5.22 | 0.130 | 2.52% | 5.10 | 5.36 | 5.10 | 5,547.00 |
| 14 Jun 2024 | 5.09 | -0.290 | -5.39% | 5.39 | 5.47 | 4.95 | 2,946.00 |
| 13 Jun 2024 | 5.38 | -0.270 | -4.84% | 5.65 | 5.68 | 5.32 | 2,375.00 |
| 12 Jun 2024 | 5.66 | 0.270 | 5.02% | 5.39 | 5.73 | 5.23 | 3,159.00 |
| 11 Jun 2024 | 5.39 | -0.400 | -6.95% | 5.80 | 5.81 | 5.30 | 2,342.00 |
| 10 Jun 2024 | 5.79 | -0.340 | -5.58% | 6.14 | 6.15 | 5.73 | 3,718.00 |
| 09 Jun 2024 | 6.13 | 0.080 | 1.28% | 6.05 | 6.36 | 6.04 | 5,886.00 |
| 08 Jun 2024 | 6.05 | -0.060 | -1.02% | 6.06 | 6.45 | 5.98 | 9,635.00 |
| 07 Jun 2024 | 6.11 | 0.160 | 2.71% | 5.96 | 6.72 | 5.70 | 24,412.00 |
| 06 Jun 2024 | 5.95 | -0.120 | -2.01% | 6.07 | 6.09 | 5.87 | 3,804.00 |
| 05 Jun 2024 | 6.08 | 0.130 | 2.13% | 5.96 | 6.10 | 5.94 | 3,268.00 |
| 04 Jun 2024 | 5.95 | 0.160 | 2.76% | 5.79 | 6.04 | 5.71 | 2,198.00 |
| 03 Jun 2024 | 5.79 | -0.020 | -0.37% | 5.82 | 5.96 | 5.76 | 3,928.00 |
| 02 Jun 2024 | 5.81 | 0.020 | 0.32% | 5.80 | 5.86 | 5.70 | 1,512.00 |
| 01 Jun 2024 | 5.79 | 0.060 | 1.04% | 5.74 | 5.81 | 5.71 | 3,539.00 |
| 31 May 2024 | 5.73 | -0.050 | -0.81% | 5.80 | 5.85 | 5.64 | 6,435.00 |
| 30 May 2024 | 5.78 | 0.00 | 0.00% | 5.78 | 5.78 | 5.78 | 0.00 |
| 29 May 2024 | 5.78 | -0.150 | -2.58% | 5.94 | 6.04 | 5.76 | 2,978.00 |
| 28 May 2024 | 5.93 | -0.180 | -2.89% | 6.11 | 6.12 | 5.83 | 3,120.00 |
| 27 May 2024 | 6.11 | 0.260 | 4.45% | 5.85 | 6.22 | 5.84 | 1,857.00 |
| 26 May 2024 | 5.85 | -0.150 | -2.57% | 6.00 | 6.04 | 5.82 | 1,778.00 |
| 25 May 2024 | 6.00 | 0.190 | 3.18% | 5.83 | 6.02 | 5.81 | 3,905.00 |
| 24 May 2024 | 5.82 | 0.030 | 0.52% | 5.76 | 5.89 | 5.67 | 5,249.00 |
| 23 May 2024 | 5.79 | -0.330 | -5.37% | 6.13 | 6.22 | 5.53 | 7,032.00 |
| 22 May 2024 | 6.12 | -0.120 | -1.86% | 6.22 | 6.30 | 5.96 | 3,119.00 |
| 21 May 2024 | 6.23 | 0.680 | 12.30% | 6.15 | 6.34 | 6.06 | 5,505.00 |
| 20 May 2024 | 5.55 | 0.00 | 0.00% | 5.55 | 5.55 | 5.55 | 0.00 |
| 19 May 2024 | 5.55 | -0.300 | -5.07% | 5.86 | 5.96 | 5.52 | 3,640.00 |
| 18 May 2024 | 5.85 | -0.040 | -0.75% | 5.89 | 5.99 | 5.81 | 2,476.00 |
| 17 May 2024 | 5.89 | 0.140 | 2.41% | 5.77 | 5.99 | 5.69 | 2,415.00 |
| 16 May 2024 | 5.75 | -0.040 | -0.62% | 5.80 | 5.90 | 5.62 | 7,159.00 |
| 15 May 2024 | 5.79 | 0.440 | 8.26% | 5.35 | 5.84 | 5.31 | 4,247.00 |
| 14 May 2024 | 5.35 | -0.250 | -4.53% | 5.59 | 5.61 | 5.32 | 3,066.00 |
| 13 May 2024 | 5.60 | -0.010 | -0.11% | 5.62 | 5.71 | 5.38 | 1,870.00 |
| 12 May 2024 | 5.61 | 0.00 | 0.01% | 5.61 | 5.69 | 5.56 | 1,454.00 |
| 11 May 2024 | 5.61 | -0.020 | -0.30% | 5.63 | 5.69 | 5.55 | 1,947.00 |
| 10 May 2024 | 5.62 | -0.310 | -5.19% | 5.93 | 5.97 | 5.58 | 2,580.00 |
| 09 May 2024 | 5.93 | 0.150 | 2.68% | 5.71 | 5.93 | 5.69 | 12,268.00 |
| 08 May 2024 | 5.78 | 0.00 | 0.00% | 5.78 | 5.78 | 5.78 | 0.00 |
| 07 May 2024 | 5.78 | -0.250 | -4.19% | 6.04 | 6.13 | 5.77 | 8,863.00 |
| 06 May 2024 | 6.03 | -0.120 | -2.01% | 6.14 | 6.42 | 6.02 | 8,141.00 |
| 05 May 2024 | 6.15 | 0.090 | 1.54% | 6.05 | 6.30 | 5.95 | 6,834.00 |
| 04 May 2024 | 6.06 | 0.010 | 0.19% | 6.04 | 6.21 | 6.01 | 5,645.00 |
| 03 May 2024 | 6.05 | 0.340 | 5.91% | 5.93 | 6.13 | 5.83 | 14,121.00 |
| 02 May 2024 | 5.71 | 0.00 | 0.00% | 5.71 | 5.71 | 5.71 | 0.00 |
| 01 May 2024 | 5.71 | 0.090 | 1.63% | 5.62 | 5.77 | 5.21 | 18,977.00 |
| 30 Abr 2024 | 5.62 | -0.300 | -5.14% | 5.90 | 5.99 | 5.45 | 17,443.00 |
| 29 Abr 2024 | 5.92 | 0.030 | 0.44% | 5.91 | 5.98 | 5.73 | 13,242.00 |
| 28 Abr 2024 | 5.90 | -0.020 | -0.35% | 5.91 | 6.13 | 5.86 | 4,475.00 |
| 27 Abr 2024 | 5.92 | -0.080 | -1.39% | 6.02 | 6.02 | 5.67 | 15,425.00 |
| 26 Abr 2024 | 6.00 | 0.010 | 0.16% | 5.99 | 6.11 | 5.83 | 4,376.00 |
| 25 Abr 2024 | 5.99 | -0.400 | -6.25% | 6.05 | 6.11 | 5.83 | 11,575.00 |
| 24 Abr 2024 | 6.39 | 0.00 | 0.00% | 6.39 | 6.39 | 6.39 | 0.00 |
| 23 Abr 2024 | 6.39 | 0.240 | 3.97% | 6.58 | 6.66 | 6.33 | 8,716.00 |
| 22 Abr 2024 | 6.15 | 0.00 | 0.00% | 6.15 | 6.15 | 6.15 | 0.00 |
| 21 Abr 2024 | 6.15 | 0.00 | 0.00% | 6.15 | 6.15 | 6.15 | 0.00 |
| 20 Abr 2024 | 6.15 | 0.00 | 0.00% | 6.15 | 6.15 | 6.15 | 0.00 |
| 19 Abr 2024 | 6.15 | 0.140 | 2.41% | 5.98 | 6.29 | 5.53 | 20,637.00 |
| 18 Abr 2024 | 6.00 | -0.080 | -1.30% | 5.88 | 6.06 | 5.72 | 9,692.00 |
| 17 Abr 2024 | 6.08 | 0.00 | 0.00% | 6.08 | 6.08 | 6.08 | 0.00 |
| 16 Abr 2024 | 6.08 | 0.070 | 1.12% | 5.98 | 6.13 | 5.71 | 20,444.00 |
| 15 Abr 2024 | 6.01 | 0.290 | 5.01% | 6.11 | 6.54 | 5.69 | 28,662.00 |
| 14 Abr 2024 | 5.73 | 0.00 | 0.00% | 5.73 | 5.73 | 5.73 | 0.00 |
| 13 Abr 2024 | 5.73 | -2.33 | -28.88% | 6.58 | 6.73 | 5.01 | 61,691.00 |
| 12 Abr 2024 | 8.05 | 0.00 | 0.00% | 8.05 | 8.05 | 8.05 | 0.00 |
| 11 Abr 2024 | 8.05 | -0.440 | -5.16% | 8.44 | 8.60 | 7.97 | 8,375.00 |
| 10 Abr 2024 | 8.49 | -0.160 | -1.88% | 8.61 | 8.72 | 8.20 | 10,131.00 |
| 09 Abr 2024 | 8.65 | -0.660 | -7.12% | 9.33 | 9.34 | 8.60 | 11,763.00 |
| 08 Abr 2024 | 9.32 | 0.520 | 5.88% | 8.80 | 9.35 | 8.67 | 12,575.00 |
| 07 Abr 2024 | 8.80 | 0.220 | 2.53% | 8.57 | 8.88 | 8.57 | 4,483.00 |
| 06 Abr 2024 | 8.58 | -0.060 | -0.69% | 8.38 | 8.68 | 8.35 | 4,118.00 |
| 05 Abr 2024 | 8.64 | 0.00 | 0.00% | 8.64 | 8.64 | 8.64 | 0.00 |
| 04 Abr 2024 | 8.64 | 0.210 | 2.50% | 8.44 | 8.84 | 8.21 | 14,099.00 |
| 03 Abr 2024 | 8.43 | -0.140 | -1.61% | 8.56 | 8.79 | 8.27 | 27,218.00 |
| 02 Abr 2024 | 8.57 | -0.870 | -9.19% | 9.36 | 9.36 | 8.48 | 17,768.00 |
| 01 Abr 2024 | 9.44 | 0.00 | 0.00% | 9.44 | 9.44 | 9.44 | 0.00 |
| 31 Mar 2024 | 9.44 | 0.00 | 0.00% | 9.44 | 9.44 | 9.44 | 0.00 |
| 30 Mar 2024 | 9.44 | -0.230 | -2.42% | 9.60 | 9.95 | 9.40 | 15,962.00 |
| 29 Mar 2024 | 9.67 | 0.550 | 6.07% | 9.29 | 10.23 | 9.21 | 29,322.00 |
| 28 Mar 2024 | 9.12 | 0.00 | 0.00% | 9.12 | 9.12 | 9.12 | 0.00 |
| 27 Mar 2024 | 9.12 | -0.330 | -3.53% | 9.46 | 9.62 | 8.90 | 28,899.00 |
| 26 Mar 2024 | 9.45 | 0.080 | 0.87% | 9.38 | 9.73 | 9.20 | 16,273.00 |
| 25 Mar 2024 | 9.37 | 0.450 | 5.09% | 8.90 | 9.54 | 8.83 | 17,139.00 |
| 24 Mar 2024 | 8.92 | 0.290 | 3.37% | 8.65 | 8.99 | 8.53 | 9,909.00 |
| 23 Mar 2024 | 8.63 | -0.110 | -1.22% | 8.71 | 8.96 | 8.50 | 11,087.00 |
| 22 Mar 2024 | 8.73 | -0.290 | -3.23% | 8.96 | 9.27 | 8.40 | 19,438.00 |
| 21 Mar 2024 | 9.02 | 0.380 | 4.43% | 8.60 | 9.28 | 8.56 | 27,232.00 |
| 20 Mar 2024 | 8.64 | 0.650 | 8.14% | 7.99 | 8.74 | 7.69 | 107,374.00 |
| 19 Mar 2024 | 7.99 | -0.880 | -9.95% | 8.90 | 8.96 | 7.85 | 41,471.00 |
| 18 Mar 2024 | 8.87 | -0.300 | -3.27% | 9.13 | 9.62 | 8.63 | 16,235.00 |
| 17 Mar 2024 | 9.17 | 0.340 | 3.84% | 8.87 | 9.35 | 8.29 | 26,852.00 |
| 16 Mar 2024 | 8.83 | -0.930 | -9.52% | 9.76 | 9.88 | 8.62 | 22,127.00 |
