USDETB Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 56.875 | 0.00 | 0.00% | 56.81413 | 56.875 | 56.81203 | 0 |
27 Mar 2024 | 56.875 | -0.08 | -0.13% | 56.98417 | 56.95102 | 56.81361 | 0 |
26 Mar 2024 | 56.95 | 0.05 | 0.09% | 56.74851 | 56.95 | 56.74851 | 0 |
25 Mar 2024 | 56.90 | 0.57 | 1.01% | 56.57747 | 56.90 | 56.55499 | 0 |
24 Mar 2024 | 56.32933 | -0.32 | -0.57% | 56.32933 | 56.32933 | 56.32933 | 0 |
23 Mar 2024 | 56.65 | 0.00 | 0.00% | 56.65 | 56.65 | 56.65 | 0 |
22 Mar 2024 | 56.65 | -0.15 | -0.26% | 57.11268 | 57.11268 | 56.55264 | 0 |
21 Mar 2024 | 56.79885 | -0.08 | -0.13% | 56.31617 | 56.79885 | 56.3257 | 0 |
20 Mar 2024 | 56.875 | 0.02 | 0.04% | 56.72083 | 56.875 | 56.75 | 0 |
19 Mar 2024 | 56.85 | -0.09 | -0.16% | 56.96683 | 56.96683 | 56.79978 | 0 |
18 Mar 2024 | 56.93854 | 0.38 | 0.67% | 56.5672 | 56.94771 | 56.5672 | 0 |
17 Mar 2024 | 56.56019 | 0.00 | 0.00% | 56.56278 | 56.56278 | 56.56019 | 0 |
16 Mar 2024 | 56.56278 | -0.26 | -0.46% | 56.56278 | 56.825 | 56.56278 | 0 |
15 Mar 2024 | 56.825 | 0.03 | 0.04% | 57.11298 | 57.11797 | 56.54902 | 0 |
14 Mar 2024 | 56.80 | 0.03 | 0.05% | 56.74191 | 56.80 | 56.74191 | 0 |
13 Mar 2024 | 56.7712 | -0.03 | -0.05% | 56.8245 | 56.8245 | 56.7712 | 0 |
12 Mar 2024 | 56.80 | 0.00 | 0.00% | 56.81913 | 56.80874 | 56.75981 | 0 |
11 Mar 2024 | 56.80 | 0.30 | 0.53% | 56.73597 | 56.80 | 56.50 | 0 |
10 Mar 2024 | 56.50 | 0.00 | 0.00% | 56.50 | 56.50 | 56.50 | 0 |
09 Mar 2024 | 56.50 | 0.00 | 0.00% | 56.50 | 56.50 | 56.50 | 0 |
08 Mar 2024 | 56.50 | -0.01 | -0.03% | 56.48429 | 56.80 | 56.50 | 0 |
07 Mar 2024 | 56.51449 | -0.26 | -0.46% | 56.64331 | 56.775 | 56.51449 | 0 |
06 Mar 2024 | 56.775 | 0.01 | 0.01% | 56.78675 | 56.78675 | 56.725 | 0 |
05 Mar 2024 | 56.76999 | 0.00 | 0.00% | 56.78352 | 56.78352 | 56.76999 | 0 |
04 Mar 2024 | 56.77017 | 0.49 | 0.86% | 56.35872 | 56.77017 | 56.35872 | 0 |
03 Mar 2024 | 56.28421 | 0.00 | 0.00% | 56.28421 | 56.28421 | 56.28421 | 0 |
02 Mar 2024 | 56.28421 | -0.52 | -0.91% | 56.28421 | 56.28421 | 56.28421 | 0 |
01 Mar 2024 | 56.80 | 0.05 | 0.10% | 56.52151 | 56.80 | 56.44568 | 0 |
29 Feb 2024 | 56.745 | 0.12 | 0.22% | 56.66494 | 56.745 | 56.47402 | 0 |
28 Feb 2024 | 56.62155 | -0.09 | -0.16% | 56.82402 | 56.82402 | 56.62155 | 0 |
27 Feb 2024 | 56.715 | 0.01 | 0.02% | 56.73699 | 56.73699 | 56.705 | 0 |
26 Feb 2024 | 56.705 | 0.02 | 0.03% | 56.77188 | 56.77188 | 56.705 | 0 |
25 Feb 2024 | 56.69 | 0.00 | 0.00% | 56.69 | 56.69 | 56.69 | 0 |
24 Feb 2024 | 56.69 | 0.00 | 0.00% | 56.69 | 56.69 | 56.69 | 0 |
23 Feb 2024 | 56.69 | 0.00 | 0.00% | 56.86748 | 56.86748 | 56.69 | 0 |
22 Feb 2024 | 56.69 | 0.02 | 0.04% | 56.55918 | 56.73047 | 56.55918 | 0 |
21 Feb 2024 | 56.67 | 0.01 | 0.02% | 56.62526 | 56.69875 | 56.62526 | 0 |
20 Feb 2024 | 56.66 | -0.01 | -0.02% | 56.74246 | 56.74246 | 56.63 | 0 |
19 Feb 2024 | 56.67298 | 0.33 | 0.59% | 56.32431 | 56.67298 | 56.32431 | 0 |
18 Feb 2024 | 56.33895 | 0.00 | 0.00% | 56.33895 | 56.33895 | 56.33895 | 0 |
17 Feb 2024 | 56.33895 | -0.29 | -0.51% | 56.33895 | 56.63 | 56.33895 | 0 |
16 Feb 2024 | 56.63 | 0.03 | 0.04% | 56.5193 | 56.63 | 56.35986 | 0 |
15 Feb 2024 | 56.605 | 0.00 | 0.01% | 56.55795 | 56.64981 | 56.55795 | 0 |
14 Feb 2024 | 56.60 | 0.00 | 0.00% | 57.00925 | 57.00925 | 56.60 | 0 |
13 Feb 2024 | 56.60 | 0.04 | 0.06% | 56.66716 | 56.66716 | 56.55 | 0 |
12 Feb 2024 | 56.565 | -0.03 | -0.05% | 56.51724 | 56.64533 | 56.52928 | 0 |
11 Feb 2024 | 56.59194 | 0.00 | 0.00% | 56.59194 | 56.59194 | 56.59194 | 0 |
10 Feb 2024 | 56.59194 | 0.04 | 0.07% | 56.59194 | 56.59194 | 56.59194 | 0 |
09 Feb 2024 | 56.55 | 0.02 | 0.03% | 56.5797 | 56.63922 | 56.535 | 0 |
08 Feb 2024 | 56.535 | -0.02 | -0.03% | 56.59289 | 56.66701 | 56.5321 | 0 |
07 Feb 2024 | 56.55 | 0.05 | 0.09% | 56.49593 | 56.64071 | 56.49593 | 0 |
06 Feb 2024 | 56.50 | 0.23 | 0.41% | 56.25169 | 56.66361 | 56.25169 | 0 |
05 Feb 2024 | 56.26818 | -0.86 | -1.51% | 57.2059 | 57.16105 | 56.21742 | 0 |
04 Feb 2024 | 57.12819 | 0.12 | 0.21% | 57.12819 | 57.12819 | 57.00847 | 0 |
03 Feb 2024 | 57.00847 | 0.51 | 0.90% | 57.00847 | 57.00847 | 56.50 | 0 |
02 Feb 2024 | 56.50 | 0.05 | 0.09% | 56.26824 | 56.62078 | 56.26824 | 0 |
01 Feb 2024 | 56.45 | 0.00 | 0.00% | 56.32111 | 56.58362 | 56.32111 | 0 |
31 Ene 2024 | 56.45 | 0.00 | 0.00% | 56.64822 | 56.64822 | 56.06255 | 0 |
30 Ene 2024 | 56.45 | 0.02 | 0.03% | 56.08714 | 56.59623 | 56.08714 | 0 |
29 Ene 2024 | 56.435 | -0.02 | -0.03% | 56.74576 | 56.74576 | 56.12288 | 0 |
28 Ene 2024 | 56.45 | 0.00 | 0.00% | 56.45 | 56.45 | 56.45 | 0 |
27 Ene 2024 | 56.45 | 0.00 | 0.00% | 56.45 | 56.45 | 56.45 | 0 |
26 Ene 2024 | 56.45 | 0.05 | 0.09% | 56.8465 | 56.8465 | 56.40 | 0 |
25 Ene 2024 | 56.40 | -0.15 | -0.27% | 56.65515 | 56.65515 | 56.40 | 0 |
24 Ene 2024 | 56.55 | 0.12 | 0.21% | 56.61902 | 56.61902 | 56.43 | 0 |
23 Ene 2024 | 56.43 | 0.08 | 0.14% | 56.5847 | 56.5847 | 56.35 | 0 |
22 Ene 2024 | 56.35 | -0.18 | -0.31% | 56.49485 | 56.55639 | 56.35 | 0 |
21 Ene 2024 | 56.52674 | 0.10 | 0.18% | 56.42472 | 56.52674 | 56.42472 | 0 |
20 Ene 2024 | 56.42472 | 0.02 | 0.04% | 56.42472 | 56.42472 | 56.40 | 0 |
19 Ene 2024 | 56.40 | 0.00 | 0.00% | 56.58416 | 56.60362 | 56.40 | 0 |
18 Ene 2024 | 56.40 | 0.00 | 0.00% | 56.00776 | 56.56779 | 56.00776 | 0 |
17 Ene 2024 | 56.40 | -0.24 | -0.42% | 56.64071 | 56.64071 | 56.09837 | 0 |
16 Ene 2024 | 56.63967 | 0.14 | 0.25% | 56.6496 | 56.6496 | 56.35 | 0 |
15 Ene 2024 | 56.50043 | 0.03 | 0.05% | 56.57376 | 56.5247 | 56.50043 | 0 |
14 Ene 2024 | 56.47367 | 0.00 | 0.00% | 56.47367 | 56.47367 | 56.47367 | 0 |
13 Ene 2024 | 56.47367 | 0.12 | 0.22% | 56.47367 | 56.47367 | 56.47367 | 0 |
12 Ene 2024 | 56.35 | -0.21 | -0.37% | 56.52857 | 56.58384 | 56.325 | 0 |
11 Ene 2024 | 56.55793 | 0.01 | 0.02% | 56.3801 | 56.55793 | 56.3801 | 0 |
10 Ene 2024 | 56.54517 | 0.04 | 0.07% | 56.52218 | 56.54517 | 56.52218 | 0 |
09 Ene 2024 | 56.50487 | 0.13 | 0.23% | 56.40021 | 56.50487 | 56.40021 | 0 |
08 Ene 2024 | 56.375 | 0.48 | 0.87% | 55.87809 | 56.49607 | 55.92892 | 0 |
07 Ene 2024 | 55.89137 | 0.07 | 0.12% | 55.82251 | 55.89137 | 55.82251 | 0 |
06 Ene 2024 | 55.82251 | -0.53 | -0.94% | 55.82251 | 56.355 | 55.82251 | 0 |
05 Ene 2024 | 56.355 | 0.18 | 0.32% | 56.52056 | 56.52056 | 56.04293 | 0 |
04 Ene 2024 | 56.175 | -0.03 | -0.04% | 56.03059 | 56.5283 | 56.03059 | 0 |
03 Ene 2024 | 56.20 | 0.00 | 0.00% | 56.61708 | 56.61708 | 55.97061 | 0 |
02 Ene 2024 | 56.20 | -0.28 | -0.49% | 56.54119 | 56.54119 | 56.15 | 0 |
01 Ene 2024 | 56.47549 | 0.05 | 0.09% | 56.50618 | 56.50618 | 56.47549 | 0 |
31 Dic 2023 | 56.4244 | 0.00 | 0.00% | 56.4244 | 56.4244 | 56.4244 | 0 |
30 Dic 2023 | 56.4244 | 0.10 | 0.19% | 56.4244 | 56.4244 | 56.31997 | 0 |