XDRUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 1.32384 | 0.00 | -0.01% | 1.32398 | 1.32404 | 1.32384 | 0 |
27 Mar 2024 | 1.32402 | 0.00 | 0.02% | 1.31995 | 1.32402 | 1.32079 | 0 |
26 Mar 2024 | 1.3237 | 0.00 | -0.05% | 1.32554 | 1.32554 | 1.3237 | 0 |
25 Mar 2024 | 1.32434 | -0.01 | -0.90% | 1.33049 | 1.33106 | 1.32434 | 0 |
24 Mar 2024 | 1.33635 | 0.01 | 0.40% | 1.33635 | 1.33635 | 1.33635 | 0 |
23 Mar 2024 | 1.33105 | 0.00 | 0.00% | 1.33105 | 1.33105 | 1.33105 | 0 |
22 Mar 2024 | 1.33105 | 0.00 | -0.04% | 1.32431 | 1.33105 | 1.32431 | 0 |
21 Mar 2024 | 1.33163 | 0.00 | 0.01% | 1.34291 | 1.34269 | 1.33163 | 0 |
20 Mar 2024 | 1.33144 | 0.00 | -0.01% | 1.33338 | 1.33338 | 1.33144 | 0 |
19 Mar 2024 | 1.33155 | 0.00 | 0.27% | 1.32739 | 1.33155 | 1.32739 | 0 |
18 Mar 2024 | 1.32803 | -0.01 | -0.55% | 1.33517 | 1.33517 | 1.32782 | 0 |
17 Mar 2024 | 1.33534 | 0.00 | 0.00% | 1.33527 | 1.33534 | 1.33527 | 0 |
16 Mar 2024 | 1.33527 | 0.00 | -0.02% | 1.33527 | 1.33561 | 1.33527 | 0 |
15 Mar 2024 | 1.33561 | 0.00 | 0.02% | 1.32788 | 1.33561 | 1.32776 | 0 |
14 Mar 2024 | 1.33527 | 0.00 | -0.05% | 1.33658 | 1.33658 | 1.33527 | 0 |
13 Mar 2024 | 1.33596 | 0.00 | 0.00% | 1.33448 | 1.33596 | 1.33448 | 0 |
12 Mar 2024 | 1.33599 | 0.00 | 0.12% | 1.33355 | 1.33599 | 1.3338 | 0 |
11 Mar 2024 | 1.33437 | 0.01 | 0.61% | 1.32741 | 1.33437 | 1.32741 | 0 |
10 Mar 2024 | 1.32627 | 0.00 | 0.00% | 1.32627 | 1.32627 | 1.32627 | 0 |
09 Mar 2024 | 1.32627 | 0.00 | 0.00% | 1.32627 | 1.32627 | 1.32627 | 0 |
08 Mar 2024 | 1.32627 | -0.01 | -0.46% | 1.33317 | 1.33317 | 1.32627 | 0 |
07 Mar 2024 | 1.33245 | 0.01 | 0.43% | 1.32934 | 1.33245 | 1.32702 | 0 |
06 Mar 2024 | 1.32673 | 0.00 | 0.04% | 1.32584 | 1.32673 | 1.32584 | 0 |
05 Mar 2024 | 1.32623 | 0.00 | 0.00% | 1.32593 | 1.32623 | 1.32593 | 0 |
04 Mar 2024 | 1.32622 | -0.01 | -0.40% | 1.32975 | 1.32975 | 1.32622 | 0 |
03 Mar 2024 | 1.33151 | 0.00 | 0.00% | 1.33151 | 1.33151 | 1.33151 | 0 |
02 Mar 2024 | 1.33151 | 0.00 | 0.29% | 1.33151 | 1.33151 | 1.33151 | 0 |
01 Mar 2024 | 1.32772 | 0.00 | 0.09% | 1.32539 | 1.32772 | 1.32539 | 0 |
29 Feb 2024 | 1.32649 | 0.00 | -0.26% | 1.32894 | 1.32894 | 1.32649 | 0 |
28 Feb 2024 | 1.32994 | 0.00 | 0.18% | 1.32496 | 1.32994 | 1.32496 | 0 |
27 Feb 2024 | 1.32757 | 0.00 | 0.01% | 1.32683 | 1.32757 | 1.32683 | 0 |
26 Feb 2024 | 1.32739 | 0.00 | 0.22% | 1.32342 | 1.32739 | 1.32342 | 0 |
25 Feb 2024 | 1.32445 | 0.00 | 0.00% | 1.32445 | 1.32445 | 1.32445 | 0 |
24 Feb 2024 | 1.32445 | 0.00 | 0.00% | 1.32445 | 1.32445 | 1.32445 | 0 |
23 Feb 2024 | 1.32445 | 0.00 | 0.02% | 1.32106 | 1.32445 | 1.32106 | 0 |
22 Feb 2024 | 1.32424 | 0.00 | -0.04% | 1.32804 | 1.32804 | 1.32424 | 0 |
21 Feb 2024 | 1.32479 | 0.00 | 0.01% | 1.32648 | 1.32648 | 1.32479 | 0 |
20 Feb 2024 | 1.32468 | 0.00 | -0.03% | 1.32336 | 1.32468 | 1.32336 | 0 |
19 Feb 2024 | 1.32508 | 0.00 | 0.01% | 1.32535 | 1.32535 | 1.32508 | 0 |
18 Feb 2024 | 1.32499 | 0.00 | 0.00% | 1.32499 | 1.32499 | 1.32499 | 0 |
17 Feb 2024 | 1.32499 | 0.00 | 0.03% | 1.32499 | 1.32499 | 1.32463 | 0 |
16 Feb 2024 | 1.32463 | 0.00 | -0.09% | 1.32881 | 1.32881 | 1.32463 | 0 |
15 Feb 2024 | 1.32576 | 0.00 | 0.04% | 1.32778 | 1.32778 | 1.32576 | 0 |
14 Feb 2024 | 1.32521 | 0.00 | 0.00% | 1.31707 | 1.32521 | 1.31707 | 0 |
13 Feb 2024 | 1.32519 | 0.00 | -0.01% | 1.32482 | 1.32519 | 1.32482 | 0 |
12 Feb 2024 | 1.32533 | -0.01 | -0.65% | 1.33578 | 1.33549 | 1.32533 | 0 |
11 Feb 2024 | 1.33401 | 0.00 | 0.00% | 1.33401 | 1.33401 | 1.33401 | 0 |
10 Feb 2024 | 1.33401 | 0.00 | 0.08% | 1.33401 | 1.33401 | 1.33401 | 0 |
09 Feb 2024 | 1.3329 | 0.00 | 0.06% | 1.33427 | 1.33427 | 1.3329 | 0 |
08 Feb 2024 | 1.33209 | 0.00 | -0.04% | 1.33375 | 1.33381 | 1.33209 | 0 |
07 Feb 2024 | 1.33268 | 0.00 | 0.05% | 1.33591 | 1.33591 | 1.33268 | 0 |
06 Feb 2024 | 1.33197 | 0.00 | 0.05% | 1.33174 | 1.33231 | 1.33174 | 0 |
05 Feb 2024 | 1.33136 | 0.01 | 1.10% | 1.31504 | 1.33259 | 1.31606 | 0 |
04 Feb 2024 | 1.31683 | 0.00 | -0.21% | 1.31683 | 1.3196 | 1.31683 | 0 |
03 Feb 2024 | 1.3196 | -0.01 | -0.68% | 1.3196 | 1.32862 | 1.3196 | 0 |
02 Feb 2024 | 1.32862 | 0.00 | -0.27% | 1.33963 | 1.33963 | 1.32862 | 0 |
01 Feb 2024 | 1.33216 | 0.00 | -0.15% | 1.328 | 1.33255 | 1.328 | 0 |
31 Ene 2024 | 1.33413 | 0.00 | 0.17% | 1.33043 | 1.33413 | 1.33043 | 0 |
30 Ene 2024 | 1.33188 | 0.00 | -0.04% | 1.33321 | 1.33321 | 1.3317 | 0 |
29 Ene 2024 | 1.33242 | 0.00 | 0.11% | 1.32746 | 1.33242 | 1.32746 | 0 |
28 Ene 2024 | 1.33095 | 0.00 | 0.00% | 1.33095 | 1.33095 | 1.33095 | 0 |
27 Ene 2024 | 1.33095 | 0.00 | 0.00% | 1.33095 | 1.33095 | 1.33095 | 0 |
26 Ene 2024 | 1.33095 | 0.00 | 0.02% | 1.32508 | 1.33095 | 1.32508 | 0 |
25 Ene 2024 | 1.33063 | 0.00 | -0.07% | 1.32952 | 1.33063 | 1.32952 | 0 |
24 Ene 2024 | 1.33157 | 0.00 | -0.01% | 1.33016 | 1.33157 | 1.33016 | 0 |
23 Ene 2024 | 1.33177 | 0.00 | 0.02% | 1.33089 | 1.33177 | 1.33089 | 0 |
22 Ene 2024 | 1.33154 | 0.00 | -0.02% | 1.33259 | 1.33259 | 1.33154 | 0 |
21 Ene 2024 | 1.33184 | 0.00 | -0.18% | 1.33425 | 1.33425 | 1.33184 | 0 |
20 Ene 2024 | 1.33425 | 0.00 | 0.32% | 1.33425 | 1.33425 | 1.32999 | 0 |
19 Ene 2024 | 1.32999 | 0.00 | -0.07% | 1.33045 | 1.33045 | 1.32999 | 0 |
18 Ene 2024 | 1.33088 | -0.01 | -0.40% | 1.33833 | 1.33833 | 1.33088 | 0 |
17 Ene 2024 | 1.33622 | 0.00 | 0.15% | 1.33416 | 1.33622 | 1.33416 | 0 |
16 Ene 2024 | 1.33417 | 0.00 | -0.25% | 1.33394 | 1.3358 | 1.33394 | 0 |
15 Ene 2024 | 1.33746 | 0.00 | 0.08% | 1.33408 | 1.33746 | 1.33523 | 0 |
14 Ene 2024 | 1.33644 | 0.00 | 0.00% | 1.33644 | 1.33644 | 1.33644 | 0 |
13 Ene 2024 | 1.33644 | 0.00 | 0.08% | 1.33644 | 1.33644 | 1.33644 | 0 |
12 Ene 2024 | 1.33533 | 0.00 | 0.08% | 1.33498 | 1.33533 | 1.33385 | 0 |
11 Ene 2024 | 1.33428 | 0.00 | -0.03% | 1.33855 | 1.33855 | 1.33428 | 0 |
10 Ene 2024 | 1.33465 | 0.00 | -0.03% | 1.33466 | 1.33466 | 1.33465 | 0 |
09 Ene 2024 | 1.33506 | 0.00 | -0.01% | 1.33751 | 1.33751 | 1.33506 | 0 |
08 Ene 2024 | 1.33525 | -0.01 | -0.76% | 1.34569 | 1.34452 | 1.33525 | 0 |
07 Ene 2024 | 1.34542 | 0.00 | -0.12% | 1.34708 | 1.34708 | 1.34542 | 0 |
06 Ene 2024 | 1.34708 | 0.01 | 0.40% | 1.34708 | 1.34708 | 1.34177 | 0 |
05 Ene 2024 | 1.34177 | 0.00 | 0.00% | 1.34206 | 1.34206 | 1.34177 | 0 |
04 Ene 2024 | 1.3418 | 0.00 | -0.08% | 1.34144 | 1.3418 | 1.34144 | 0 |
03 Ene 2024 | 1.34287 | 0.00 | 0.12% | 1.33935 | 1.34287 | 1.33935 | 0 |
02 Ene 2024 | 1.34121 | 0.00 | 0.21% | 1.34121 | 1.34121 | 1.33836 | 0 |
01 Ene 2024 | 1.33836 | 0.00 | -0.09% | 1.33763 | 1.33836 | 1.33763 | 0 |
31 Dic 2023 | 1.33957 | 0.00 | 0.00% | 1.33957 | 1.33957 | 1.33957 | 0 |
30 Dic 2023 | 1.33957 | 0.00 | -0.18% | 1.33957 | 1.34202 | 1.33957 | 0 |