IMXUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
06 May 2024 | 2.31 | 0.110 | 5.01% | 2.26 | 2.31 | 2.21 | 3,810.00 |
05 May 2024 | 2.20 | -0.110 | -4.93% | 2.23 | 2.23 | 2.19 | 532.00 |
04 May 2024 | 2.31 | 0.050 | 2.31% | 2.28 | 2.31 | 2.28 | 546.00 |
03 May 2024 | 2.26 | 0.040 | 1.88% | 2.21 | 2.31 | 2.20 | 6,109.00 |
02 May 2024 | 2.22 | 0.190 | 9.62% | 2.03 | 2.26 | 1.97 | 10,857.00 |
01 May 2024 | 2.02 | 0.090 | 4.79% | 1.93 | 2.05 | 1.86 | 21,892.00 |
30 Abr 2024 | 1.93 | -0.180 | -8.33% | 2.11 | 2.15 | 1.80 | 34,369.00 |
29 Abr 2024 | 2.11 | -0.080 | -3.77% | 2.15 | 2.15 | 2.00 | 4,257.00 |
28 Abr 2024 | 2.19 | 0.090 | 4.49% | 2.14 | 2.19 | 2.14 | 1,061.00 |
27 Abr 2024 | 2.09 | -0.030 | -1.24% | 2.08 | 2.09 | 2.00 | 986.00 |
26 Abr 2024 | 2.12 | 0.00 | 0.00% | 2.12 | 2.12 | 2.12 | 0.00 |
25 Abr 2024 | 2.12 | -0.110 | -4.96% | 2.24 | 2.24 | 2.07 | 5,890.00 |
24 Abr 2024 | 2.23 | -0.140 | -5.81% | 2.36 | 2.43 | 2.20 | 5,950.00 |
23 Abr 2024 | 2.37 | -0.020 | -1.00% | 2.41 | 2.45 | 2.37 | 1,147.00 |
22 Abr 2024 | 2.39 | 0.200 | 9.14% | 2.21 | 2.43 | 2.18 | 6,945.00 |
21 Abr 2024 | 2.19 | 0.130 | 6.37% | 2.19 | 2.25 | 2.14 | 8,103.00 |
20 Abr 2024 | 2.06 | 0.00 | 0.00% | 2.06 | 2.06 | 2.06 | 0.00 |
19 Abr 2024 | 2.06 | 0.020 | 1.01% | 2.01 | 2.12 | 1.90 | 20,457.00 |
18 Abr 2024 | 2.04 | 0.150 | 8.18% | 1.91 | 2.05 | 1.84 | 18,439.00 |
17 Abr 2024 | 1.89 | -0.050 | -2.33% | 1.91 | 1.98 | 1.81 | 23,629.00 |
16 Abr 2024 | 1.93 | -0.320 | -14.27% | 2.00 | 2.01 | 1.82 | 18,230.00 |
15 Abr 2024 | 2.25 | 0.180 | 8.57% | 2.18 | 2.30 | 2.13 | 2,475.00 |
14 Abr 2024 | 2.08 | -0.200 | -8.76% | 2.05 | 2.17 | 1.98 | 12,631.00 |
13 Abr 2024 | 2.27 | 0.00 | 0.00% | 2.27 | 2.27 | 2.27 | 0.00 |
12 Abr 2024 | 2.27 | -0.380 | -14.24% | 2.58 | 2.63 | 2.10 | 47,120.00 |
11 Abr 2024 | 2.65 | 0.030 | 1.10% | 2.63 | 2.65 | 2.62 | 1,411.00 |
10 Abr 2024 | 2.62 | -0.220 | -7.66% | 2.68 | 2.78 | 2.57 | 11,302.00 |
09 Abr 2024 | 2.84 | -0.010 | -0.25% | 2.87 | 2.87 | 2.82 | 1,009.00 |
08 Abr 2024 | 2.85 | 0.130 | 4.79% | 2.70 | 2.92 | 2.67 | 10,498.00 |
07 Abr 2024 | 2.72 | 0.010 | 0.45% | 2.73 | 2.75 | 2.72 | 238.00 |
06 Abr 2024 | 2.71 | 0.030 | 1.30% | 2.66 | 2.71 | 2.66 | 709.00 |
05 Abr 2024 | 2.67 | -0.120 | -4.17% | 2.80 | 2.80 | 2.61 | 7,942.00 |
04 Abr 2024 | 2.79 | 0.050 | 1.73% | 2.76 | 2.93 | 2.70 | 15,684.00 |
03 Abr 2024 | 2.74 | 0.020 | 0.66% | 2.70 | 2.87 | 2.63 | 15,092.00 |
02 Abr 2024 | 2.72 | -0.230 | -7.92% | 2.92 | 2.93 | 2.65 | 15,396.00 |
01 Abr 2024 | 2.96 | -0.080 | -2.78% | 3.06 | 3.09 | 2.89 | 5,858.00 |
31 Mar 2024 | 3.04 | -0.030 | -1.13% | 3.08 | 3.13 | 3.00 | 6,252.00 |
30 Mar 2024 | 3.07 | -0.060 | -1.80% | 3.10 | 3.10 | 3.07 | 97.00 |
29 Mar 2024 | 3.13 | 0.200 | 6.76% | 2.95 | 3.14 | 2.93 | 29,372.00 |
28 Mar 2024 | 2.93 | 0.00 | 0.00% | 2.93 | 2.93 | 2.93 | 0.00 |
27 Mar 2024 | 2.93 | -0.090 | -3.04% | 3.01 | 3.05 | 2.90 | 12,653.00 |
26 Mar 2024 | 3.02 | -0.070 | -2.37% | 3.10 | 3.20 | 2.99 | 25,272.00 |
25 Mar 2024 | 3.10 | 0.170 | 5.85% | 3.00 | 3.16 | 2.96 | 17,268.00 |
24 Mar 2024 | 2.93 | -0.050 | -1.61% | 2.97 | 2.97 | 2.81 | 6,398.00 |
23 Mar 2024 | 2.97 | 0.190 | 6.78% | 2.79 | 3.01 | 2.79 | 7,428.00 |
22 Mar 2024 | 2.79 | -0.170 | -5.83% | 2.87 | 2.91 | 2.68 | 24,842.00 |
21 Mar 2024 | 2.96 | 0.300 | 11.39% | 2.96 | 3.00 | 2.93 | 3,935.00 |
20 Mar 2024 | 2.66 | -0.310 | -10.31% | 2.61 | 2.78 | 2.50 | 11,991.00 |
19 Mar 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
18 Mar 2024 | 2.96 | -0.130 | -4.16% | 3.00 | 3.02 | 2.92 | 1,217.00 |
17 Mar 2024 | 3.09 | 0.00 | 0.00% | 3.09 | 3.09 | 3.09 | 0.00 |
16 Mar 2024 | 3.09 | -0.270 | -8.01% | 3.09 | 3.09 | 3.06 | 1,582.00 |
15 Mar 2024 | 3.36 | -0.180 | -5.05% | 3.36 | 3.36 | 3.32 | 538.00 |
14 Mar 2024 | 3.54 | 0.00 | 0.00% | 3.54 | 3.54 | 3.54 | 0.00 |
13 Mar 2024 | 3.54 | 0.120 | 3.50% | 3.64 | 3.72 | 3.42 | 4,282.00 |
12 Mar 2024 | 3.42 | 0.00 | 0.00% | 3.42 | 3.42 | 3.42 | 0.00 |
11 Mar 2024 | 3.42 | 0.020 | 0.50% | 3.42 | 3.42 | 3.42 | 50.00 |
10 Mar 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0.00 |
09 Mar 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0.00 |
08 Mar 2024 | 3.40 | 0.430 | 14.61% | 3.43 | 3.43 | 3.38 | 98.00 |
07 Mar 2024 | 2.97 | 0.00 | 0.00% | 2.97 | 2.97 | 2.97 | 0.00 |
06 Mar 2024 | 2.97 | -0.170 | -5.53% | 2.92 | 2.97 | 2.87 | 5,077.00 |
05 Mar 2024 | 3.14 | -0.240 | -7.12% | 3.13 | 3.15 | 3.07 | 4,211.00 |
04 Mar 2024 | 3.38 | 0.00 | 0.00% | 3.38 | 3.38 | 3.38 | 0.00 |
03 Mar 2024 | 3.38 | 0.180 | 5.70% | 3.27 | 3.38 | 3.27 | 362.00 |
02 Mar 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.20 | 0.00 |
01 Mar 2024 | 3.20 | -0.140 | -4.21% | 3.22 | 3.30 | 3.20 | 780.00 |
29 Feb 2024 | 3.34 | -0.020 | -0.66% | 3.39 | 3.39 | 3.34 | 338.00 |
28 Feb 2024 | 3.36 | 0.060 | 1.85% | 3.36 | 3.36 | 3.36 | 41.00 |
27 Feb 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0.00 |
26 Feb 2024 | 3.30 | 0.180 | 5.86% | 3.24 | 3.30 | 3.23 | 40.00 |
25 Feb 2024 | 3.12 | 0.00 | -0.10% | 3.14 | 3.14 | 3.12 | 12.00 |
24 Feb 2024 | 3.12 | -0.140 | -4.28% | 3.09 | 3.12 | 3.06 | 209.00 |
23 Feb 2024 | 3.26 | -0.150 | -4.36% | 3.29 | 3.33 | 3.24 | 4,230.00 |
22 Feb 2024 | 3.41 | -0.070 | -1.96% | 3.37 | 3.41 | 3.37 | 139.00 |
21 Feb 2024 | 3.48 | 0.130 | 3.83% | 3.59 | 3.61 | 3.48 | 526.00 |
20 Feb 2024 | 3.35 | -0.030 | -0.78% | 3.35 | 3.37 | 3.27 | 4,520.00 |
19 Feb 2024 | 3.38 | 0.220 | 7.03% | 3.38 | 3.38 | 3.38 | 0.00 |
18 Feb 2024 | 3.15 | 0.00 | 0.00% | 3.15 | 3.15 | 3.15 | 0.00 |
17 Feb 2024 | 3.15 | -0.150 | -4.62% | 3.14 | 3.15 | 3.14 | 9.00 |
16 Feb 2024 | 3.31 | 0.00 | 0.00% | 3.31 | 3.31 | 3.31 | 0.00 |
15 Feb 2024 | 3.31 | 0.340 | 11.47% | 3.33 | 3.33 | 3.31 | 60.00 |
14 Feb 2024 | 2.97 | -0.050 | -1.65% | 3.00 | 3.01 | 2.97 | 149.00 |
13 Feb 2024 | 3.02 | 0.270 | 9.72% | 3.07 | 3.07 | 3.02 | 31.00 |
12 Feb 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 0.00 |
11 Feb 2024 | 2.75 | 0.260 | 10.27% | 2.80 | 2.80 | 2.75 | 170.00 |
10 Feb 2024 | 2.49 | 0.120 | 5.22% | 2.49 | 2.49 | 2.49 | 7.00 |
09 Feb 2024 | 2.37 | 0.040 | 1.55% | 2.30 | 2.37 | 2.29 | 3,881.00 |
08 Feb 2024 | 2.33 | 0.090 | 4.10% | 2.33 | 2.33 | 2.32 | 78.00 |
07 Feb 2024 | 2.24 | -0.020 | -1.05% | 2.23 | 2.25 | 2.20 | 6,356.00 |