Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
FISUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 0.50108 | -0.05842 | -10.44% | 0.5567 | 0.5568 | 0.49126 | 3,753.00 |
| 06 Jun 2024 | 0.5595 | 0.0325 | 6.17% | 0.5266 | 0.60654 | 0.5194 | 4,646.00 |
| 05 Jun 2024 | 0.527 | 0.00074 | 0.14% | 0.5297 | 0.55649 | 0.51725 | 2,405.00 |
| 04 Jun 2024 | 0.52626 | 0.02054 | 4.06% | 0.50533 | 0.52721 | 0.49136 | 1,744.00 |
| 03 Jun 2024 | 0.50572 | 0.0158 | 3.23% | 0.48896 | 0.51335 | 0.45358 | 2,205.00 |
| 02 Jun 2024 | 0.48992 | -0.01132 | -2.26% | 0.50135 | 0.50449 | 0.48467 | 1,599.00 |
| 01 Jun 2024 | 0.50124 | -0.00597 | -1.18% | 0.50441 | 0.50894 | 0.4962 | 1,405.00 |
| 31 May 2024 | 0.50721 | 0.02555 | 5.30% | 0.49475 | 0.51054 | 0.48172 | 2,899.00 |
| 30 May 2024 | 0.48166 | 0.00 | 0.00% | 0.48166 | 0.48166 | 0.48166 | 0.00 |
| 29 May 2024 | 0.48166 | -0.0126 | -2.55% | 0.49664 | 0.50609 | 0.47824 | 2,215.00 |
| 28 May 2024 | 0.49426 | 0.01099 | 2.27% | 0.48217 | 0.49449 | 0.46775 | 1,924.00 |
| 27 May 2024 | 0.48327 | 0.00031 | 0.06% | 0.48316 | 0.49013 | 0.47195 | 1,653.00 |
| 26 May 2024 | 0.48296 | -0.00235 | -0.48% | 0.4861 | 0.49477 | 0.47534 | 1,778.00 |
| 25 May 2024 | 0.48531 | 0.01276 | 2.70% | 0.47276 | 0.48656 | 0.47043 | 2,813.00 |
| 24 May 2024 | 0.47255 | -0.00122 | -0.26% | 0.47159 | 0.47908 | 0.45916 | 1,881.00 |
| 23 May 2024 | 0.47377 | -0.00298 | -0.63% | 0.47815 | 0.48702 | 0.45627 | 1,773.00 |
| 22 May 2024 | 0.47675 | -0.01359 | -2.77% | 0.48743 | 0.49594 | 0.47577 | 4,539.00 |
| 21 May 2024 | 0.49034 | 0.00203 | 0.42% | 0.53125 | 0.53778 | 0.48852 | 1,953.00 |
| 20 May 2024 | 0.48831 | 0.00 | 0.00% | 0.48831 | 0.48831 | 0.48831 | 0.00 |
| 19 May 2024 | 0.48831 | -0.0278 | -5.39% | 0.51591 | 0.51967 | 0.48621 | 1,646.00 |
| 18 May 2024 | 0.51611 | 0.00134 | 0.26% | 0.51345 | 0.52252 | 0.50763 | 2,594.00 |
| 17 May 2024 | 0.51477 | 0.03522 | 7.34% | 0.48487 | 0.52372 | 0.47957 | 3,438.00 |
| 16 May 2024 | 0.47955 | -0.01681 | -3.39% | 0.49405 | 0.50652 | 0.47371 | 1,706.00 |
| 15 May 2024 | 0.49636 | 0.0568 | 12.92% | 0.43957 | 0.497 | 0.43471 | 6,775.00 |
| 14 May 2024 | 0.43956 | -0.01588 | -3.49% | 0.45482 | 0.46111 | 0.42996 | 2,739.00 |
| 13 May 2024 | 0.45544 | -0.03032 | -6.24% | 0.48816 | 0.48983 | 0.4541 | 2,513.00 |
| 12 May 2024 | 0.48576 | -0.00039 | -0.08% | 0.48675 | 0.4997 | 0.44954 | 2,019.00 |
| 11 May 2024 | 0.48615 | -0.00857 | -1.73% | 0.49448 | 0.50924 | 0.48605 | 2,262.00 |
| 10 May 2024 | 0.49472 | -0.04253 | -7.92% | 0.53756 | 0.54991 | 0.48964 | 2,372.00 |
| 09 May 2024 | 0.53725 | -0.01759 | -3.17% | 0.53555 | 0.54187 | 0.51369 | 2,224.00 |
| 08 May 2024 | 0.55484 | 0.00 | 0.00% | 0.55484 | 0.55484 | 0.55484 | 0.00 |
| 07 May 2024 | 0.55484 | -0.00321 | -0.58% | 0.56334 | 0.57852 | 0.54944 | 4,514.00 |
| 06 May 2024 | 0.55805 | -0.00606 | -1.07% | 0.56561 | 0.57888 | 0.55017 | 4,752.00 |
| 05 May 2024 | 0.56411 | 0.00644 | 1.15% | 0.56308 | 0.57163 | 0.54658 | 3,378.00 |
| 04 May 2024 | 0.55767 | -0.00743 | -1.31% | 0.56177 | 0.57095 | 0.5497 | 2,902.00 |
| 03 May 2024 | 0.5651 | 0.06689 | 13.43% | 0.5394 | 0.5722 | 0.52091 | 8,704.00 |
| 02 May 2024 | 0.49821 | 0.00 | 0.00% | 0.49821 | 0.49821 | 0.49821 | 0.00 |
| 01 May 2024 | 0.49821 | -0.00687 | -1.36% | 0.50417 | 0.50718 | 0.46766 | 4,950.00 |
| 30 Abr 2024 | 0.50508 | -0.04697 | -8.51% | 0.54926 | 0.55842 | 0.48035 | 4,330.00 |
| 29 Abr 2024 | 0.55205 | 0.00227 | 0.41% | 0.55183 | 0.55655 | 0.52862 | 4,159.00 |
| 28 Abr 2024 | 0.54978 | -0.01172 | -2.09% | 0.5605 | 0.57542 | 0.54863 | 3,541.00 |
| 27 Abr 2024 | 0.5615 | 0.00773 | 1.40% | 0.55686 | 0.56543 | 0.53752 | 3,329.00 |
| 26 Abr 2024 | 0.55377 | -0.03658 | -6.20% | 0.58664 | 0.5896 | 0.54672 | 3,062.00 |
| 25 Abr 2024 | 0.59035 | -0.02259 | -3.69% | 0.58194 | 0.59888 | 0.56442 | 3,744.00 |
| 24 Abr 2024 | 0.61294 | 0.00 | 0.00% | 0.61294 | 0.61294 | 0.61294 | 0.00 |
| 23 Abr 2024 | 0.61294 | 0.02323 | 3.94% | 0.60099 | 0.61984 | 0.59118 | 3,918.00 |
| 22 Abr 2024 | 0.58971 | 0.00 | 0.00% | 0.58971 | 0.58971 | 0.58971 | 0.00 |
| 21 Abr 2024 | 0.58971 | 0.00 | 0.00% | 0.58971 | 0.58971 | 0.58971 | 0.00 |
| 20 Abr 2024 | 0.58971 | 0.00 | 0.00% | 0.58971 | 0.58971 | 0.58971 | 0.00 |
| 19 Abr 2024 | 0.58971 | 0.01491 | 2.59% | 0.5745 | 0.61174 | 0.53855 | 5,059.00 |
| 18 Abr 2024 | 0.5748 | 0.01814 | 3.26% | 0.54635 | 0.58687 | 0.53663 | 5,565.00 |
| 17 Abr 2024 | 0.55666 | 0.00 | 0.00% | 0.55666 | 0.55666 | 0.55666 | 0.00 |
| 16 Abr 2024 | 0.55666 | 0.02288 | 4.29% | 0.53521 | 0.56794 | 0.51313 | 11,247.00 |
| 15 Abr 2024 | 0.53378 | -0.01842 | -3.34% | 0.58509 | 0.60895 | 0.5237 | 4,219.00 |
| 14 Abr 2024 | 0.5522 | 0.00 | 0.00% | 0.5522 | 0.5522 | 0.5522 | 0.00 |
| 13 Abr 2024 | 0.5522 | -0.19813 | -26.41% | 0.61909 | 0.64889 | 0.50688 | 18,798.00 |
| 12 Abr 2024 | 0.75033 | 0.00 | 0.00% | 0.75033 | 0.75033 | 0.75033 | 0.00 |
| 11 Abr 2024 | 0.75033 | -0.0118 | -1.55% | 0.75877 | 0.78678 | 0.73778 | 4,900.00 |
| 10 Abr 2024 | 0.76213 | 0.02294 | 3.10% | 0.73774 | 0.76562 | 0.71399 | 21,267.00 |
| 09 Abr 2024 | 0.73919 | -0.05751 | -7.22% | 0.7952 | 0.80242 | 0.73188 | 16,009.00 |
| 08 Abr 2024 | 0.7967 | 0.01439 | 1.84% | 0.79022 | 0.84378 | 0.77285 | 9,161.00 |
| 07 Abr 2024 | 0.78231 | 0.04841 | 6.60% | 0.73559 | 0.78903 | 0.73169 | 3,869.00 |
| 06 Abr 2024 | 0.7339 | -0.01659 | -2.21% | 0.70911 | 0.74348 | 0.70442 | 6,714.00 |
| 05 Abr 2024 | 0.75049 | 0.00 | 0.00% | 0.75049 | 0.75049 | 0.75049 | 0.00 |
| 04 Abr 2024 | 0.75049 | -0.01529 | -2.00% | 0.7737 | 0.78749 | 0.72518 | 10,147.00 |
| 03 Abr 2024 | 0.76578 | 0.02617 | 3.54% | 0.73669 | 0.84338 | 0.71353 | 25,883.00 |
| 02 Abr 2024 | 0.73961 | -0.13705 | -15.63% | 0.81745 | 0.82196 | 0.71352 | 9,690.00 |
| 01 Abr 2024 | 0.87666 | 0.00 | 0.00% | 0.87666 | 0.87666 | 0.87666 | 0.00 |
| 31 Mar 2024 | 0.87666 | 0.00 | 0.00% | 0.87666 | 0.87666 | 0.87666 | 0.00 |
| 30 Mar 2024 | 0.87666 | 0.01845 | 2.15% | 0.8625 | 0.93862 | 0.83152 | 49,264.00 |
| 29 Mar 2024 | 0.85821 | 0.13457 | 18.60% | 0.98003 | 1.24 | 0.8452 | 96,469.00 |
| 28 Mar 2024 | 0.72364 | 0.00 | 0.00% | 0.72364 | 0.72364 | 0.72364 | 0.00 |
| 27 Mar 2024 | 0.72364 | -0.0622 | -7.92% | 0.78182 | 0.78764 | 0.70847 | 9,069.00 |
| 26 Mar 2024 | 0.78584 | 0.0008 | 0.10% | 0.78483 | 0.8363 | 0.7615 | 5,446.00 |
| 25 Mar 2024 | 0.78504 | 0.05465 | 7.48% | 0.730 | 0.79462 | 0.72384 | 9,232.00 |
| 24 Mar 2024 | 0.73039 | 0.03269 | 4.69% | 0.69775 | 0.73645 | 0.68086 | 7,588.00 |
| 23 Mar 2024 | 0.6977 | -0.07748 | -10.00% | 0.76924 | 0.77945 | 0.69261 | 12,854.00 |
| 22 Mar 2024 | 0.77518 | 0.09981 | 14.78% | 0.67275 | 0.81832 | 0.65177 | 17,841.00 |
| 21 Mar 2024 | 0.67537 | 0.02875 | 4.45% | 0.64381 | 0.75264 | 0.63137 | 31,372.00 |
| 20 Mar 2024 | 0.64662 | 0.0536 | 9.04% | 0.59506 | 0.65169 | 0.56533 | 5,875.00 |
| 19 Mar 2024 | 0.59302 | -0.03357 | -5.36% | 0.62733 | 0.64077 | 0.54411 | 4,625.00 |
| 18 Mar 2024 | 0.62659 | -0.05489 | -8.05% | 0.67887 | 0.71968 | 0.60691 | 4,069.00 |
| 17 Mar 2024 | 0.68148 | 0.01464 | 2.20% | 0.67189 | 0.69193 | 0.62153 | 7,539.00 |
| 16 Mar 2024 | 0.66684 | -0.0628 | -8.61% | 0.73231 | 0.74385 | 0.65688 | 4,584.00 |
| 15 Mar 2024 | 0.72964 | -0.03357 | -4.40% | 0.75199 | 0.77728 | 0.6789 | 12,907.00 |
| 14 Mar 2024 | 0.76321 | 0.0589 | 8.36% | 0.70429 | 0.76629 | 0.68016 | 12,558.00 |
| 13 Mar 2024 | 0.70431 | -0.00882 | -1.24% | 0.71048 | 0.7497 | 0.67285 | 11,010.00 |
| 12 Mar 2024 | 0.71313 | 0.03193 | 4.69% | 0.68178 | 0.73973 | 0.6642 | 5,939.00 |
| 11 Mar 2024 | 0.6812 | 0.00999 | 1.49% | 0.67382 | 0.72872 | 0.65632 | 5,527.00 |
| 10 Mar 2024 | 0.67121 | -0.05063 | -7.01% | 0.72608 | 0.74471 | 0.66195 | 5,149.00 |
| 09 Mar 2024 | 0.72184 | 0.00 | 0.00% | 0.72184 | 0.72184 | 0.72184 | 0.00 |
