USDLAK Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 20,947.50 | -2.50 | -0.01% | 21,004.102 | 21,075.934 | 20,947.50 | 0 |
26 Mar 2024 | 20,950.00 | -75.00 | -0.36% | 21,037.337 | 21,037.337 | 20,939.775 | 0 |
25 Mar 2024 | 21,025.00 | 121.14 | 0.58% | 20,995.752 | 21,056.47 | 20,986.924 | 0 |
24 Mar 2024 | 20,903.861 | -101.14 | -0.48% | 20,903.861 | 20,903.861 | 20,903.861 | 0 |
23 Mar 2024 | 21,005.00 | 0.00 | 0.00% | 21,005.00 | 21,005.00 | 21,005.00 | 0 |
22 Mar 2024 | 21,005.00 | 71.28 | 0.34% | 21,049.769 | 21,049.769 | 20,950.00 | 0 |
21 Mar 2024 | 20,933.717 | -16.28 | -0.08% | 20,757.546 | 20,933.717 | 20,759.729 | 0 |
20 Mar 2024 | 20,950.00 | 10.00 | 0.05% | 20,896.786 | 20,951.00 | 20,937.139 | 0 |
19 Mar 2024 | 20,940.00 | -28.56 | -0.14% | 20,978.686 | 20,978.686 | 20,925.87 | 0 |
18 Mar 2024 | 20,968.557 | 43.56 | 0.21% | 20,921.508 | 20,971.739 | 20,912.305 | 0 |
17 Mar 2024 | 20,925.00 | 0.00 | 0.00% | 20,925.00 | 20,925.00 | 20,925.00 | 0 |
16 Mar 2024 | 20,925.00 | 0.00 | 0.00% | 20,925.00 | 20,925.00 | 20,925.00 | 0 |
15 Mar 2024 | 20,925.00 | 40.00 | 0.19% | 20,992.875 | 20,925.00 | 20,914.978 | 0 |
14 Mar 2024 | 20,885.00 | 0.00 | 0.00% | 20,851.466 | 20,885.00 | 20,851.466 | 0 |
13 Mar 2024 | 20,885.00 | 0.00 | 0.00% | 20,889.824 | 20,889.824 | 20,862.231 | 0 |
12 Mar 2024 | 20,885.00 | 10.00 | 0.05% | 20,877.271 | 20,885.00 | 20,865.184 | 0 |
11 Mar 2024 | 20,875.00 | 16.20 | 0.08% | 20,867.951 | 20,885.00 | 20,864.295 | 0 |
10 Mar 2024 | 20,858.80 | 0.00 | 0.00% | 20,858.80 | 20,858.80 | 20,858.80 | 0 |
09 Mar 2024 | 20,858.80 | -26.20 | -0.13% | 20,858.80 | 20,885.00 | 20,858.80 | 0 |
08 Mar 2024 | 20,885.00 | 109.20 | 0.53% | 20,887.50 | 20,886.374 | 20,880.00 | 0 |
07 Mar 2024 | 20,775.802 | -114.20 | -0.55% | 20,838.59 | 20,890.00 | 20,775.802 | 0 |
06 Mar 2024 | 20,890.00 | 3.79 | 0.02% | 20,892.563 | 20,892.563 | 20,827.50 | 0 |
05 Mar 2024 | 20,886.207 | -1.88 | -0.01% | 20,892.991 | 20,892.991 | 20,886.207 | 0 |
04 Mar 2024 | 20,888.082 | 13.08 | 0.06% | 20,851.187 | 20,888.082 | 20,851.187 | 0 |
03 Mar 2024 | 20,875.00 | 0.00 | 0.00% | 20,875.00 | 20,875.00 | 20,875.00 | 0 |
02 Mar 2024 | 20,875.00 | 0.00 | 0.00% | 20,875.00 | 20,875.00 | 20,875.00 | 0 |
01 Mar 2024 | 20,875.00 | -3.00 | -0.01% | 20,902.915 | 20,902.915 | 20,871.50 | 0 |
29 Feb 2024 | 20,878.00 | 51.47 | 0.25% | 20,844.992 | 20,885.351 | 20,844.992 | 0 |
28 Feb 2024 | 20,826.528 | -43.47 | -0.21% | 20,900.41 | 20,900.41 | 20,826.528 | 0 |
27 Feb 2024 | 20,870.00 | -3.00 | -0.01% | 20,873.50 | 20,874.00 | 20,859.709 | 0 |
26 Feb 2024 | 20,873.00 | 25.86 | 0.12% | 20,886.07 | 20,890.00 | 20,866.576 | 0 |
25 Feb 2024 | 20,847.136 | 0.00 | 0.00% | 20,847.136 | 20,847.136 | 20,847.136 | 0 |
24 Feb 2024 | 20,847.136 | -42.86 | -0.21% | 20,847.136 | 20,890.00 | 20,847.136 | 0 |
23 Feb 2024 | 20,890.00 | 0.00 | 0.00% | 20,943.162 | 20,943.162 | 20,869.958 | 0 |
22 Feb 2024 | 20,890.00 | 5.00 | 0.02% | 20,813.397 | 20,892.703 | 20,813.397 | 0 |
21 Feb 2024 | 20,885.00 | 10.00 | 0.05% | 20,839.518 | 20,885.00 | 20,839.518 | 0 |
20 Feb 2024 | 20,875.00 | 24.27 | 0.12% | 20,876.293 | 20,876.293 | 20,866.923 | 0 |
19 Feb 2024 | 20,850.728 | -4.76 | -0.02% | 20,850.069 | 20,850.728 | 20,850.069 | 0 |
18 Feb 2024 | 20,855.485 | -14.52 | -0.07% | 20,855.485 | 20,855.485 | 20,855.485 | 0 |
17 Feb 2024 | 20,870.00 | 0.00 | 0.00% | 20,870.00 | 20,870.00 | 20,870.00 | 0 |
16 Feb 2024 | 20,870.00 | -10.00 | -0.05% | 20,808.561 | 20,880.00 | 20,808.561 | 0 |
15 Feb 2024 | 20,880.00 | 0.00 | 0.00% | 20,835.158 | 20,885.00 | 20,835.158 | 0 |
14 Feb 2024 | 20,880.00 | 17.50 | 0.08% | 20,968.66 | 20,968.66 | 20,862.50 | 0 |
13 Feb 2024 | 20,862.50 | 17.50 | 0.08% | 20,834.416 | 20,862.50 | 20,834.416 | 0 |
12 Feb 2024 | 20,845.00 | 35.28 | 0.17% | 20,782.059 | 20,845.00 | 20,786.68 | 0 |
11 Feb 2024 | 20,809.72 | 0.00 | 0.00% | 20,809.72 | 20,809.72 | 20,809.72 | 0 |
10 Feb 2024 | 20,809.72 | -32.78 | -0.16% | 20,809.72 | 20,809.72 | 20,809.72 | 0 |
09 Feb 2024 | 20,842.50 | 2.50 | 0.01% | 20,806.727 | 20,892.50 | 20,806.727 | 0 |
08 Feb 2024 | 20,840.00 | 0.00 | 0.00% | 20,815.453 | 20,840.00 | 20,814.198 | 0 |
07 Feb 2024 | 20,840.00 | 17.50 | 0.08% | 20,786.182 | 20,840.00 | 20,786.182 | 0 |
06 Feb 2024 | 20,822.50 | -8.29 | -0.04% | 20,825.074 | 20,848.262 | 20,745.00 | 0 |
05 Feb 2024 | 20,830.792 | -125.46 | -0.60% | 20,984.754 | 20,968.886 | 20,745.00 | 0 |
04 Feb 2024 | 20,956.248 | 211.25 | 1.02% | 20,956.248 | 20,956.248 | 20,745.00 | 0 |
03 Feb 2024 | 20,745.00 | 0.00 | 0.00% | 20,745.00 | 20,745.00 | 20,745.00 | 0 |
02 Feb 2024 | 20,745.00 | 5.00 | 0.02% | 20,643.001 | 20,770.209 | 20,643.001 | 0 |
01 Feb 2024 | 20,740.00 | -10.00 | -0.05% | 20,798.986 | 20,798.986 | 20,740.00 | 0 |
31 Ene 2024 | 20,750.00 | 0.00 | 0.00% | 20,753.933 | 20,753.933 | 20,703.50 | 0 |
30 Ene 2024 | 20,750.00 | 17.50 | 0.08% | 20,699.393 | 20,750.00 | 20,699.393 | 0 |
29 Ene 2024 | 20,732.50 | -9.37 | -0.05% | 20,781.077 | 20,781.077 | 20,712.679 | 0 |
28 Ene 2024 | 20,741.865 | 0.00 | 0.00% | 20,741.865 | 20,741.865 | 20,741.865 | 0 |
27 Ene 2024 | 20,741.865 | 6.87 | 0.03% | 20,741.865 | 20,741.865 | 20,735.00 | 0 |
26 Ene 2024 | 20,735.00 | 25.00 | 0.12% | 20,793.124 | 20,793.124 | 20,710.00 | 0 |
25 Ene 2024 | 20,710.00 | -5.00 | -0.02% | 20,728.613 | 20,728.613 | 20,706.342 | 0 |
24 Ene 2024 | 20,715.00 | 15.00 | 0.07% | 20,700.675 | 20,715.00 | 20,696.459 | 0 |
23 Ene 2024 | 20,700.00 | 10.00 | 0.05% | 20,676.797 | 20,700.00 | 20,673.258 | 0 |
22 Ene 2024 | 20,690.00 | 35.00 | 0.17% | 20,651.351 | 20,700.00 | 20,651.351 | 0 |
21 Ene 2024 | 20,655.00 | 0.00 | 0.00% | 20,655.00 | 20,655.00 | 20,655.00 | 0 |
20 Ene 2024 | 20,655.00 | 0.00 | 0.00% | 20,655.00 | 20,655.00 | 20,655.00 | 0 |
19 Ene 2024 | 20,655.00 | -10.00 | -0.05% | 20,674.355 | 20,691.112 | 20,655.00 | 0 |
18 Ene 2024 | 20,665.00 | 0.00 | 0.00% | 20,635.16 | 20,668.754 | 20,635.16 | 0 |
17 Ene 2024 | 20,665.00 | 3.97 | 0.02% | 20,660.268 | 20,670.00 | 20,635.00 | 0 |
16 Ene 2024 | 20,661.027 | 44.95 | 0.22% | 20,670.406 | 20,670.406 | 20,634.753 | 0 |
15 Ene 2024 | 20,616.072 | 17.83 | 0.09% | 20,634.652 | 20,617.418 | 20,616.072 | 0 |
14 Ene 2024 | 20,598.239 | 0.00 | 0.00% | 20,598.239 | 20,598.239 | 20,598.239 | 0 |
13 Ene 2024 | 20,598.239 | -16.92 | -0.08% | 20,598.239 | 20,598.239 | 20,598.239 | 0 |
12 Ene 2024 | 20,615.159 | -19.84 | -0.10% | 20,600.901 | 20,638.423 | 20,600.901 | 0 |
11 Ene 2024 | 20,635.00 | 0.00 | 0.00% | 20,564.271 | 20,635.00 | 20,612.912 | 0 |
10 Ene 2024 | 20,635.00 | 32.38 | 0.16% | 20,608.655 | 20,635.00 | 20,608.655 | 0 |
09 Ene 2024 | 20,602.624 | -27.38 | -0.13% | 20,570.876 | 20,602.624 | 20,570.876 | 0 |
08 Ene 2024 | 20,630.00 | 82.72 | 0.40% | 20,543.152 | 20,635.00 | 20,561.089 | 0 |
07 Ene 2024 | 20,547.281 | 25.31 | 0.12% | 20,521.969 | 20,547.281 | 20,521.969 | 0 |
06 Ene 2024 | 20,521.969 | -108.03 | -0.52% | 20,521.969 | 20,630.00 | 20,521.969 | 0 |
05 Ene 2024 | 20,630.00 | -15.00 | -0.07% | 20,609.613 | 20,645.00 | 20,603.001 | 0 |
04 Ene 2024 | 20,645.00 | 82.50 | 0.40% | 20,612.843 | 20,645.00 | 20,612.843 | 0 |
03 Ene 2024 | 20,562.50 | 0.00 | 0.00% | 20,576.27 | 20,590.684 | 20,557.968 | 0 |
02 Ene 2024 | 20,562.50 | -32.31 | -0.16% | 20,548.594 | 20,594.812 | 20,548.594 | 0 |
01 Ene 2024 | 20,594.812 | 18.63 | 0.09% | 20,606.005 | 20,606.005 | 20,594.812 | 0 |
31 Dic 2023 | 20,576.183 | 0.00 | 0.00% | 20,576.183 | 20,576.183 | 20,576.183 | 0 |
30 Dic 2023 | 20,576.183 | 38.08 | 0.19% | 20,576.183 | 20,576.183 | 20,538.10 | 0 |
29 Dic 2023 | 20,538.10 | -11.90 | -0.06% | 20,609.66 | 20,609.66 | 20,538.10 | 0 |