Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.USDMXN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 Abr 2024 | 16.9642 | -0.18 | -1.03% | 17.1407 | 17.1507 | 16.93753 | 0 |
| 22 Abr 2024 | 17.1401 | 0.04 | 0.23% | 17.10525 | 17.249 | 17.01048 | 0 |
| 21 Abr 2024 | 17.1005 | 0.00 | 0.00% | 17.1005 | 17.1005 | 17.1005 | 0 |
| 20 Abr 2024 | 17.1005 | 0.00 | 0.00% | 17.1005 | 17.1005 | 17.1005 | 0 |
| 19 Abr 2024 | 17.1005 | 0.02 | 0.13% | 17.08152 | 17.4223 | 17.05 | 0 |
| 18 Abr 2024 | 17.0776 | 0.11 | 0.63% | 16.97229 | 17.16965 | 16.91613 | 0 |
| 17 Abr 2024 | 16.9713 | -0.07 | -0.40% | 17.03549 | 17.0865 | 16.86135 | 0 |
| 16 Abr 2024 | 17.03878 | 0.33 | 1.97% | 16.70939 | 17.08666 | 16.74704 | 0 |
| 15 Abr 2024 | 16.7094 | 0.07 | 0.40% | 16.6113 | 16.74403 | 16.5417 | 0 |
| 14 Abr 2024 | 16.643 | 0.00 | 0.00% | 16.643 | 16.643 | 16.643 | 0 |
| 13 Abr 2024 | 16.643 | 0.00 | 0.00% | 16.643 | 16.643 | 16.643 | 0 |
| 12 Abr 2024 | 16.643 | 0.20 | 1.23% | 16.4425 | 16.7448 | 16.42695 | 0 |
| 11 Abr 2024 | 16.4411 | -0.03 | -0.16% | 16.46753 | 16.49388 | 16.37545 | 0 |
| 10 Abr 2024 | 16.4675 | 0.08 | 0.50% | 16.38564 | 16.52105 | 16.3044 | 0 |
| 09 Abr 2024 | 16.3858 | 0.06 | 0.34% | 16.32787 | 16.42485 | 16.2568 | 0 |
| 08 Abr 2024 | 16.32967 | -0.14 | -0.83% | 16.47 | 16.48654 | 16.31325 | 0 |
| 07 Abr 2024 | 16.4669 | 0.01 | 0.08% | 16.4536 | 16.47505 | 16.4525 | 0 |
| 06 Abr 2024 | 16.4536 | 0.00 | 0.00% | 16.4536 | 16.4536 | 16.4536 | 0 |
| 05 Abr 2024 | 16.4536 | -0.12 | -0.73% | 16.57373 | 16.5977 | 16.44 | 0 |
| 04 Abr 2024 | 16.57529 | 0.03 | 0.20% | 16.542 | 16.6215 | 16.4945 | 0 |
| 03 Abr 2024 | 16.5421 | -0.02 | -0.14% | 16.5654 | 16.625 | 16.5206 | 0 |
| 02 Abr 2024 | 16.5649 | -0.06 | -0.35% | 16.62445 | 16.657 | 16.54502 | 0 |
| 01 Abr 2024 | 16.6238 | 0.07 | 0.40% | 16.5582 | 16.67375 | 16.53286 | 0 |
| 31 Mar 2024 | 16.55795 | 0.00 | -0.02% | 16.5611 | 16.60664 | 16.5572 | 0 |
| 30 Mar 2024 | 16.5611 | 0.00 | 0.00% | 16.5611 | 16.5611 | 16.5611 | 0 |
| 29 Mar 2024 | 16.5611 | -0.05 | -0.30% | 16.6109 | 16.62764 | 16.5446 | 0 |
| 28 Mar 2024 | 16.6102 | 0.04 | 0.27% | 16.5656 | 16.6379 | 16.54454 | 0 |
| 27 Mar 2024 | 16.5657 | -0.08 | -0.49% | 16.646 | 16.67406 | 16.51211 | 0 |
| 26 Mar 2024 | 16.64648 | -0.04 | -0.24% | 16.68574 | 16.716 | 16.63584 | 0 |
| 25 Mar 2024 | 16.6857 | -0.07 | -0.45% | 16.7599 | 16.7695 | 16.65968 | 0 |
| 24 Mar 2024 | 16.76069 | -0.01 | -0.03% | 16.7661 | 16.76817 | 16.73315 | 0 |
| 23 Mar 2024 | 16.7661 | 0.00 | 0.00% | 16.7661 | 16.7661 | 16.7661 | 0 |
| 22 Mar 2024 | 16.7661 | 0.02 | 0.15% | 16.74195 | 16.82638 | 16.69407 | 0 |
| 21 Mar 2024 | 16.7418 | 0.06 | 0.35% | 16.68358 | 16.78835 | 16.66833 | 0 |
| 20 Mar 2024 | 16.6827 | -0.13 | -0.79% | 16.81692 | 16.8585 | 16.6718 | 0 |
| 19 Mar 2024 | 16.8149 | -0.02 | -0.12% | 16.83373 | 16.9482 | 16.7951 | 0 |
| 18 Mar 2024 | 16.8358 | 0.12 | 0.71% | 16.7232 | 16.8689 | 16.6794 | 0 |
| 17 Mar 2024 | 16.7164 | 0.00 | 0.00% | 16.7164 | 16.7164 | 16.7164 | 0 |
| 16 Mar 2024 | 16.7164 | 0.00 | 0.00% | 16.7164 | 16.7164 | 16.7164 | 0 |
| 15 Mar 2024 | 16.7164 | 0.01 | 0.07% | 16.7048 | 16.7403 | 16.66423 | 0 |
| 14 Mar 2024 | 16.7045 | 0.03 | 0.19% | 16.672 | 16.737 | 16.6461 | 0 |
| 13 Mar 2024 | 16.67215 | -0.13 | -0.76% | 16.79938 | 16.82975 | 16.65314 | 0 |
| 12 Mar 2024 | 16.79947 | 0.00 | -0.01% | 16.8024 | 16.85673 | 16.77225 | 0 |
| 11 Mar 2024 | 16.80178 | 0.00 | -0.02% | 16.80615 | 16.8405 | 16.77853 | 0 |
| 10 Mar 2024 | 16.80582 | 0.01 | 0.04% | 16.79966 | 16.8411 | 16.795 | 0 |
| 09 Mar 2024 | 16.79966 | 0.00 | 0.00% | 16.79966 | 16.79966 | 16.79966 | 0 |
| 08 Mar 2024 | 16.79966 | -0.08 | -0.47% | 16.8762 | 16.88655 | 16.76436 | 0 |
| 07 Mar 2024 | 16.8797 | 0.00 | -0.02% | 16.8826 | 16.92383 | 16.84896 | 0 |
| 06 Mar 2024 | 16.8828 | -0.06 | -0.38% | 16.9478 | 16.93978 | 16.8486 | 0 |
| 05 Mar 2024 | 16.9474 | -0.01 | -0.06% | 16.958 | 16.986 | 16.89965 | 0 |
| 04 Mar 2024 | 16.95757 | -0.06 | -0.34% | 17.01214 | 17.0325 | 16.94733 | 0 |
| 03 Mar 2024 | 17.0159 | 0.00 | 0.00% | 17.0159 | 17.0159 | 17.0159 | 0 |
| 02 Mar 2024 | 17.0159 | 0.00 | 0.00% | 17.0159 | 17.0159 | 17.0159 | 0 |
| 01 Mar 2024 | 17.0159 | -0.04 | -0.22% | 17.0507 | 17.07 | 16.99855 | 0 |
| 29 Feb 2024 | 17.05289 | -0.05 | -0.29% | 17.1023 | 17.0976 | 17.0384 | 0 |
| 28 Feb 2024 | 17.10206 | 0.03 | 0.19% | 17.0696 | 17.11415 | 17.06871 | 0 |
| 27 Feb 2024 | 17.0696 | -0.03 | -0.16% | 17.0958 | 17.0944 | 17.04145 | 0 |
| 26 Feb 2024 | 17.0961 | -0.02 | -0.12% | 17.1151 | 17.14405 | 17.0788 | 0 |
| 25 Feb 2024 | 17.11693 | 0.00 | 0.00% | 17.1162 | 17.12742 | 17.08112 | 0 |
| 24 Feb 2024 | 17.1162 | 0.00 | 0.00% | 17.1162 | 17.1162 | 17.1162 | 0 |
| 23 Feb 2024 | 17.1162 | 0.01 | 0.04% | 17.1096 | 17.1551 | 17.06975 | 0 |
| 22 Feb 2024 | 17.1101 | 0.06 | 0.36% | 17.0476 | 17.15775 | 17.012 | 0 |
| 21 Feb 2024 | 17.0481 | -0.01 | -0.09% | 17.06288 | 17.092 | 17.03272 | 0 |
| 20 Feb 2024 | 17.0628 | 0.01 | 0.08% | 17.0476 | 17.08279 | 16.9905 | 0 |
| 19 Feb 2024 | 17.0489 | 0.00 | 0.01% | 17.04695 | 17.0628 | 17.02432 | 0 |
| 18 Feb 2024 | 17.04742 | -0.01 | -0.03% | 17.0526 | 17.09 | 17.04455 | 0 |
| 17 Feb 2024 | 17.0526 | 0.00 | 0.00% | 17.0526 | 17.0526 | 17.0526 | 0 |
| 16 Feb 2024 | 17.0526 | 0.01 | 0.06% | 17.03745 | 17.1075 | 17.02719 | 0 |
| 15 Feb 2024 | 17.0418 | -0.05 | -0.28% | 17.0908 | 17.09606 | 17.03235 | 0 |
| 14 Feb 2024 | 17.0902 | -0.12 | -0.67% | 17.2047 | 17.2011 | 17.07639 | 0 |
| 13 Feb 2024 | 17.2052 | 0.14 | 0.79% | 17.0703 | 17.2303 | 17.06595 | 0 |
| 12 Feb 2024 | 17.0702 | -0.01 | -0.05% | 17.07725 | 17.1083 | 17.0458 | 0 |
| 11 Feb 2024 | 17.0789 | -0.01 | -0.05% | 17.087 | 17.13435 | 17.07729 | 0 |
| 10 Feb 2024 | 17.087 | 0.00 | 0.00% | 17.0869 | 17.087 | 17.087 | 0 |
| 09 Feb 2024 | 17.0869 | -0.06 | -0.35% | 17.14497 | 17.17513 | 17.0754 | 0 |
| 08 Feb 2024 | 17.1467 | 0.09 | 0.51% | 17.0602 | 17.1708 | 17.0381 | 0 |
| 07 Feb 2024 | 17.0604 | 0.02 | 0.10% | 17.0432 | 17.0797 | 17.00749 | 0 |
| 06 Feb 2024 | 17.043 | -0.08 | -0.47% | 17.1235 | 17.12532 | 17.0083 | 0 |
| 05 Feb 2024 | 17.1241 | -0.03 | -0.17% | 17.15573 | 17.2809 | 17.08731 | 0 |
| 04 Feb 2024 | 17.15389 | 0.02 | 0.13% | 17.1315 | 17.17608 | 17.11615 | 0 |
| 03 Feb 2024 | 17.1315 | 0.00 | 0.00% | 17.1315 | 17.1315 | 17.1315 | 0 |
| 02 Feb 2024 | 17.1315 | 0.05 | 0.29% | 17.08162 | 17.18197 | 17.03558 | 0 |
| 01 Feb 2024 | 17.08135 | -0.14 | -0.81% | 17.21909 | 17.28888 | 17.0683 | 0 |
| 31 Ene 2024 | 17.22035 | 0.06 | 0.38% | 17.1551 | 17.22804 | 17.09877 | 0 |
| 30 Ene 2024 | 17.1556 | -0.07 | -0.39% | 17.22151 | 17.2655 | 17.13675 | 0 |
| 29 Ene 2024 | 17.2222 | 0.05 | 0.28% | 17.17511 | 17.2755 | 17.1421 | 0 |
| 28 Ene 2024 | 17.17387 | 0.01 | 0.08% | 17.15935 | 17.17975 | 17.1465 | 0 |
| 27 Ene 2024 | 17.15935 | 0.00 | 0.00% | 17.15935 | 17.15935 | 17.15935 | 0 |
| 26 Ene 2024 | 17.15935 | -0.05 | -0.26% | 17.2072 | 17.23 | 17.12946 | 0 |
| 25 Ene 2024 | 17.2045 | -0.03 | -0.19% | 17.2371 | 17.26865 | 17.16945 | 0 |
