Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
USDCOP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 3,957.76 | 18.51 | 0.47% | 3,939.25 | 3,974.30 | 3,936.00 | 0 |
| 24 Abr 2024 | 3,939.25 | 34.30 | 0.88% | 3,904.95 | 3,944.44 | 3,904.95 | 0 |
| 23 Abr 2024 | 3,904.95 | -6.65 | -0.17% | 3,911.60 | 3,931.43 | 3,898.00 | 0 |
| 22 Abr 2024 | 3,911.60 | -2.77 | -0.07% | 3,914.37 | 3,941.31 | 3,906.20 | 0 |
| 21 Abr 2024 | 3,914.37 | -5.50 | -0.14% | 3,919.8725 | 3,919.8725 | 3,914.37 | 0 |
| 20 Abr 2024 | 3,919.8725 | 11.00 | 0.28% | 3,919.8725 | 3,919.8725 | 3,908.87 | 0 |
| 19 Abr 2024 | 3,908.87 | -19.53 | -0.50% | 3,928.40 | 3,962.51 | 3,899.99 | 0 |
| 18 Abr 2024 | 3,928.40 | 36.25 | 0.93% | 3,892.15 | 3,944.50 | 3,884.22 | 0 |
| 17 Abr 2024 | 3,892.15 | -31.10 | -0.79% | 3,923.25 | 3,926.58 | 3,869.73 | 0 |
| 16 Abr 2024 | 3,923.25 | 37.25 | 0.96% | 3,886.00 | 3,947.84 | 3,883.89 | 0 |
| 15 Abr 2024 | 3,886.00 | 71.15 | 1.87% | 3,814.85 | 3,914.60 | 3,814.85 | 0 |
| 14 Abr 2024 | 3,814.85 | -44.29 | -1.15% | 3,814.85 | 3,814.8512 | 3,814.85 | 0 |
| 13 Abr 2024 | 3,859.14 | 0.00 | 0.00% | 3,859.14 | 3,859.14 | 3,859.14 | 0 |
| 12 Abr 2024 | 3,859.14 | 35.14 | 0.92% | 3,824.00 | 3,878.51 | 3,824.00 | 0 |
| 11 Abr 2024 | 3,824.00 | 20.00 | 0.53% | 3,804.00 | 3,839.88 | 3,790.67 | 0 |
| 10 Abr 2024 | 3,804.00 | 37.00 | 0.98% | 3,761.71 | 3,836.07 | 3,770.12 | 0 |
| 09 Abr 2024 | 3,767.00 | -6.10 | -0.16% | 3,773.10 | 3,782.00 | 3,748.62 | 0 |
| 08 Abr 2024 | 3,773.10 | -1.99 | -0.05% | 3,775.09 | 3,788.22 | 3,740.25 | 0 |
| 07 Abr 2024 | 3,775.09 | 3.30 | 0.09% | 3,775.0922 | 3,775.0922 | 3,771.7867 | 0 |
| 06 Abr 2024 | 3,771.7867 | 2.78 | 0.07% | 3,771.7867 | 3,771.7867 | 3,769.01 | 0 |
| 05 Abr 2024 | 3,769.01 | -0.99 | -0.03% | 3,770.00 | 3,776.51 | 3,747.63 | 0 |
| 04 Abr 2024 | 3,770.00 | -43.36 | -1.14% | 3,813.36 | 3,813.36 | 3,760.57 | 0 |
| 03 Abr 2024 | 3,813.36 | -18.64 | -0.49% | 3,832.00 | 3,850.00 | 3,796.88 | 0 |
| 02 Abr 2024 | 3,832.00 | -30.81 | -0.80% | 3,862.81 | 3,878.07 | 3,814.00 | 0 |
| 01 Abr 2024 | 3,862.81 | 1.61 | 0.04% | 3,861.20 | 3,875.00 | 3,847.04 | 0 |
| 31 Mar 2024 | 3,861.20 | 4.05 | 0.11% | 3,857.1494 | 3,861.20 | 3,857.1494 | 0 |
| 30 Mar 2024 | 3,857.1494 | -7.75 | -0.20% | 3,857.1494 | 3,864.90 | 3,857.1494 | 0 |
| 29 Mar 2024 | 3,864.90 | 5.90 | 0.15% | 3,859.00 | 3,871.794 | 3,858.00 | 0 |
| 28 Mar 2024 | 3,859.00 | 10.87 | 0.28% | 3,848.13 | 3,862.97 | 3,831.00 | 0 |
| 27 Mar 2024 | 3,848.13 | -9.12 | -0.24% | 3,857.25 | 3,879.10 | 3,827.63 | 0 |
| 26 Mar 2024 | 3,857.25 | -90.62 | -2.30% | 3,947.87 | 3,950.83 | 3,849.86 | 0 |
| 25 Mar 2024 | 3,947.87 | 62.92 | 1.62% | 3,884.95 | 3,949.02 | 3,884.95 | 0 |
| 24 Mar 2024 | 3,884.9463 | -6.05 | -0.16% | 3,884.9463 | 3,884.9463 | 3,884.9463 | 0 |
| 23 Mar 2024 | 3,891.00 | 0.00 | 0.00% | 3,891.00 | 3,891.00 | 3,891.00 | 0 |
| 22 Mar 2024 | 3,891.00 | 1.40 | 0.04% | 3,889.60 | 3,915.00 | 3,886.06 | 0 |
| 21 Mar 2024 | 3,889.60 | 8.99 | 0.23% | 3,880.61 | 3,910.00 | 3,859.12 | 0 |
| 20 Mar 2024 | 3,880.61 | 4.93 | 0.13% | 3,875.68 | 3,895.82 | 3,871.55 | 0 |
| 19 Mar 2024 | 3,875.68 | -13.95 | -0.36% | 3,889.63 | 3,917.66 | 3,867.31 | 0 |
| 18 Mar 2024 | 3,889.63 | -4.50 | -0.12% | 3,894.13 | 3,897.00 | 3,870.38 | 0 |
| 17 Mar 2024 | 3,894.1327 | -0.18 | 0.00% | 3,894.3115 | 3,894.3115 | 3,894.1327 | 0 |
| 16 Mar 2024 | 3,894.3115 | 11.81 | 0.30% | 3,894.3115 | 3,894.3115 | 3,882.50 | 0 |
| 15 Mar 2024 | 3,882.50 | -14.45 | -0.37% | 3,896.95 | 3,911.21 | 3,876.50 | 0 |
| 14 Mar 2024 | 3,896.95 | -6.05 | -0.16% | 3,903.00 | 3,911.98 | 3,886.50 | 0 |
| 13 Mar 2024 | 3,903.00 | 0.13 | 0.00% | 3,902.87 | 3,923.60 | 3,902.86 | 0 |
| 12 Mar 2024 | 3,902.87 | -6.13 | -0.16% | 3,909.00 | 3,925.15 | 3,886.24 | 0 |
| 11 Mar 2024 | 3,909.00 | 5.06 | 0.13% | 3,903.61 | 3,918.00 | 3,894.63 | 0 |
| 10 Mar 2024 | 3,903.94 | 0.00 | 0.00% | 3,903.94 | 3,903.94 | 3,903.94 | 0 |
| 09 Mar 2024 | 3,903.94 | 0.00 | 0.00% | 3,903.94 | 3,903.94 | 3,903.94 | 0 |
| 08 Mar 2024 | 3,903.94 | -11.82 | -0.30% | 3,915.76 | 3,916.00 | 3,899.50 | 0 |
| 07 Mar 2024 | 3,915.76 | -7.92 | -0.20% | 3,923.68 | 3,929.07 | 3,911.01 | 0 |
| 06 Mar 2024 | 3,923.68 | -21.05 | -0.53% | 3,944.73 | 3,944.73 | 3,916.28 | 0 |
| 05 Mar 2024 | 3,944.73 | -0.63 | -0.02% | 3,945.36 | 3,953.90 | 3,936.65 | 0 |
| 04 Mar 2024 | 3,945.36 | 32.24 | 0.82% | 3,942.30 | 3,964.36 | 3,939.33 | 0 |
| 03 Mar 2024 | 3,913.1235 | 0.00 | 0.00% | 3,913.1235 | 3,913.1235 | 3,913.1235 | 0 |
| 02 Mar 2024 | 3,913.1235 | -28.53 | -0.72% | 3,913.1235 | 3,913.1235 | 3,913.1235 | 0 |
| 01 Mar 2024 | 3,941.65 | 13.77 | 0.35% | 3,927.88 | 3,953.00 | 3,918.20 | 0 |
| 29 Feb 2024 | 3,927.88 | 2.94 | 0.07% | 3,924.94 | 3,942.33 | 3,918.93 | 0 |
| 28 Feb 2024 | 3,924.94 | -6.77 | -0.17% | 3,931.71 | 3,941.49 | 3,922.26 | 0 |
| 27 Feb 2024 | 3,931.71 | -29.75 | -0.75% | 3,961.46 | 3,964.00 | 3,929.40 | 0 |
| 26 Feb 2024 | 3,961.46 | -1.86 | -0.05% | 3,925.16 | 3,970.69 | 3,925.16 | 0 |
| 25 Feb 2024 | 3,963.32 | 0.00 | 0.00% | 3,963.32 | 3,963.32 | 3,963.32 | 0 |
| 24 Feb 2024 | 3,963.32 | 0.00 | 0.00% | 3,963.32 | 3,963.32 | 3,963.32 | 0 |
| 23 Feb 2024 | 3,963.32 | 34.69 | 0.88% | 3,928.63 | 3,969.30 | 3,922.78 | 0 |
| 22 Feb 2024 | 3,928.63 | 3.43 | 0.09% | 3,925.20 | 3,941.32 | 3,920.96 | 0 |
| 21 Feb 2024 | 3,925.20 | 6.56 | 0.17% | 3,918.64 | 3,935.73 | 3,914.00 | 0 |
| 20 Feb 2024 | 3,918.64 | 0.54 | 0.01% | 3,918.10 | 3,927.70 | 3,905.74 | 0 |
| 19 Feb 2024 | 3,918.10 | 8.57 | 0.22% | 3,909.00 | 3,918.10 | 3,905.10 | 0 |
| 18 Feb 2024 | 3,909.5337 | 0.00 | 0.00% | 3,909.5337 | 3,909.5337 | 3,909.5337 | 0 |
| 17 Feb 2024 | 3,909.5337 | -1.76 | -0.04% | 3,909.5337 | 3,911.29 | 3,909.5337 | 0 |
| 16 Feb 2024 | 3,911.29 | 2.16 | 0.06% | 3,909.13 | 3,930.05 | 3,905.85 | 0 |
| 15 Feb 2024 | 3,909.13 | -5.83 | -0.15% | 3,914.96 | 3,920.30 | 3,904.55 | 0 |
| 14 Feb 2024 | 3,914.96 | -10.11 | -0.26% | 3,925.07 | 3,930.51 | 3,909.01 | 0 |
| 13 Feb 2024 | 3,925.07 | 11.40 | 0.29% | 3,913.67 | 3,940.61 | 3,906.75 | 0 |
| 12 Feb 2024 | 3,913.67 | -25.21 | -0.64% | 3,921.75 | 3,935.3726 | 3,906.71 | 0 |
| 11 Feb 2024 | 3,938.8767 | 0.00 | 0.00% | 3,938.8767 | 3,938.8767 | 3,938.8767 | 0 |
| 10 Feb 2024 | 3,938.8767 | 19.01 | 0.48% | 3,938.8767 | 3,938.8767 | 3,938.8767 | 0 |
| 09 Feb 2024 | 3,919.87 | -26.88 | -0.68% | 3,946.75 | 3,951.10 | 3,916.13 | 0 |
| 08 Feb 2024 | 3,946.75 | -8.46 | -0.21% | 3,955.21 | 3,972.57 | 3,942.11 | 0 |
| 07 Feb 2024 | 3,955.21 | 3.37 | 0.09% | 3,951.84 | 3,973.00 | 3,943.20 | 0 |
| 06 Feb 2024 | 3,951.84 | -12.52 | -0.32% | 3,964.36 | 3,969.53 | 3,940.73 | 0 |
| 05 Feb 2024 | 3,964.36 | 40.99 | 1.04% | 3,923.37 | 3,985.26 | 3,923.37 | 0 |
| 04 Feb 2024 | 3,923.3739 | -10.13 | -0.26% | 3,923.3739 | 3,933.50 | 3,923.3739 | 0 |
| 03 Feb 2024 | 3,933.50 | 0.00 | 0.00% | 3,933.50 | 3,933.50 | 3,933.50 | 0 |
| 02 Feb 2024 | 3,933.50 | 47.15 | 1.21% | 3,886.35 | 3,946.50 | 3,886.35 | 0 |
| 01 Feb 2024 | 3,886.35 | -30.68 | -0.78% | 3,917.03 | 3,919.00 | 3,879.07 | 0 |
| 31 Ene 2024 | 3,917.03 | -3.98 | -0.10% | 3,921.01 | 3,926.80 | 3,887.00 | 0 |
| 30 Ene 2024 | 3,921.01 | -7.47 | -0.19% | 3,928.48 | 3,940.68 | 3,910.90 | 0 |
| 29 Ene 2024 | 3,928.48 | 13.74 | 0.35% | 3,939.16 | 3,939.16 | 3,901.60 | 0 |
| 28 Ene 2024 | 3,914.74 | 0.00 | 0.00% | 3,914.74 | 3,914.74 | 3,914.74 | 0 |
| 27 Ene 2024 | 3,914.74 | 0.00 | 0.00% | 3,914.74 | 3,914.74 | 3,914.74 | 0 |
