FILUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 5.62 | -0.310 | -5.16% | 5.91 | 5.97 | 5.57 | 35,483.00 |
09 May 2024 | 5.93 | 0.210 | 3.67% | 5.70 | 5.93 | 5.69 | 20,666.00 |
08 May 2024 | 5.72 | -0.070 | -1.23% | 5.78 | 5.81 | 5.62 | 51,489.00 |
07 May 2024 | 5.79 | -0.250 | -4.08% | 6.03 | 6.13 | 5.78 | 82,266.00 |
06 May 2024 | 6.04 | -0.130 | -2.16% | 6.15 | 6.41 | 6.03 | 54,089.00 |
05 May 2024 | 6.17 | 0.120 | 2.00% | 6.05 | 6.30 | 5.95 | 27,866.00 |
04 May 2024 | 6.05 | 0.00 | -0.05% | 6.04 | 6.21 | 6.01 | 33,632.00 |
03 May 2024 | 6.05 | 0.110 | 1.78% | 5.94 | 6.14 | 5.84 | 34,657.00 |
02 May 2024 | 5.94 | 0.220 | 3.75% | 5.71 | 6.02 | 5.55 | 38,919.00 |
01 May 2024 | 5.73 | 0.110 | 1.87% | 5.62 | 5.77 | 5.21 | 178,021.00 |
30 Abr 2024 | 5.62 | -0.330 | -5.57% | 5.91 | 5.99 | 5.44 | 74,610.00 |
29 Abr 2024 | 5.96 | 0.060 | 1.03% | 5.90 | 5.98 | 5.74 | 60,320.00 |
28 Abr 2024 | 5.90 | -0.040 | -0.67% | 5.92 | 6.12 | 5.86 | 41,181.00 |
27 Abr 2024 | 5.94 | -0.060 | -1.07% | 6.02 | 6.02 | 5.67 | 41,480.00 |
26 Abr 2024 | 6.00 | 0.00 | 0.02% | 6.00 | 6.11 | 5.84 | 77,082.00 |
25 Abr 2024 | 6.00 | -0.050 | -0.76% | 6.04 | 6.11 | 5.82 | 71,381.00 |
24 Abr 2024 | 6.04 | -0.350 | -5.43% | 6.39 | 6.53 | 5.98 | 107,598.00 |
23 Abr 2024 | 6.39 | -0.200 | -2.96% | 6.58 | 6.65 | 6.34 | 50,659.00 |
22 Abr 2024 | 6.59 | 0.110 | 1.68% | 6.48 | 6.72 | 6.42 | 44,566.00 |
21 Abr 2024 | 6.48 | -0.170 | -2.59% | 6.64 | 6.77 | 6.34 | 48,162.00 |
20 Abr 2024 | 6.65 | 0.470 | 7.54% | 6.14 | 6.70 | 6.08 | 38,614.00 |
19 Abr 2024 | 6.18 | 0.180 | 3.02% | 5.96 | 6.28 | 5.54 | 183,894.00 |
18 Abr 2024 | 6.00 | 0.150 | 2.55% | 5.85 | 6.06 | 5.71 | 93,096.00 |
17 Abr 2024 | 5.85 | -0.230 | -3.77% | 6.04 | 6.11 | 5.60 | 221,926.00 |
16 Abr 2024 | 6.08 | 0.060 | 1.03% | 6.00 | 6.13 | 5.71 | 392,309.00 |
15 Abr 2024 | 6.02 | -0.140 | -2.26% | 6.11 | 6.54 | 5.69 | 170,275.00 |
14 Abr 2024 | 6.16 | 0.430 | 7.49% | 5.72 | 6.24 | 5.52 | 186,113.00 |
13 Abr 2024 | 5.73 | -0.890 | -13.47% | 6.61 | 6.73 | 5.03 | 377,955.00 |
12 Abr 2024 | 6.62 | -1.43 | -17.77% | 8.05 | 8.22 | 5.61 | 385,201.00 |
11 Abr 2024 | 8.05 | -0.450 | -5.27% | 8.49 | 8.59 | 7.97 | 117,071.00 |
10 Abr 2024 | 8.50 | -0.150 | -1.72% | 8.64 | 8.71 | 8.20 | 79,580.00 |
09 Abr 2024 | 8.65 | -0.670 | -7.18% | 9.33 | 9.33 | 8.61 | 190,351.00 |
08 Abr 2024 | 9.32 | 0.490 | 5.49% | 8.83 | 9.34 | 8.67 | 32,276.00 |
07 Abr 2024 | 8.83 | 0.240 | 2.79% | 8.59 | 8.89 | 8.57 | 33,764.00 |
06 Abr 2024 | 8.59 | 0.180 | 2.18% | 8.38 | 8.67 | 8.35 | 36,076.00 |
05 Abr 2024 | 8.41 | -0.210 | -2.46% | 8.64 | 8.65 | 8.10 | 158,803.00 |
04 Abr 2024 | 8.62 | 0.170 | 1.99% | 8.41 | 8.84 | 8.22 | 117,998.00 |
03 Abr 2024 | 8.46 | -0.140 | -1.63% | 8.57 | 8.79 | 8.27 | 252,209.00 |
02 Abr 2024 | 8.60 | -0.830 | -8.82% | 9.36 | 9.36 | 8.47 | 143,118.00 |
01 Abr 2024 | 9.43 | -0.540 | -5.37% | 9.97 | 10.41 | 9.04 | 201,667.00 |
31 Mar 2024 | 9.96 | 0.520 | 5.45% | 9.44 | 9.98 | 9.41 | 26,497.00 |
30 Mar 2024 | 9.45 | -0.230 | -2.33% | 9.65 | 9.96 | 9.41 | 80,438.00 |
29 Mar 2024 | 9.67 | 0.370 | 4.01% | 9.31 | 10.24 | 9.21 | 141,701.00 |
28 Mar 2024 | 9.30 | 0.190 | 2.03% | 9.10 | 9.37 | 8.97 | 76,594.00 |
27 Mar 2024 | 9.11 | -0.300 | -3.23% | 9.40 | 9.62 | 8.90 | 146,950.00 |
26 Mar 2024 | 9.42 | 0.060 | 0.64% | 9.34 | 9.74 | 9.19 | 156,201.00 |
25 Mar 2024 | 9.36 | 0.430 | 4.85% | 8.88 | 9.54 | 8.83 | 124,570.00 |
24 Mar 2024 | 8.92 | 0.290 | 3.38% | 8.62 | 8.98 | 8.53 | 40,458.00 |
23 Mar 2024 | 8.63 | -0.060 | -0.63% | 8.73 | 8.96 | 8.51 | 162,302.00 |
22 Mar 2024 | 8.69 | -0.360 | -3.93% | 8.99 | 9.27 | 8.40 | 179,955.00 |
21 Mar 2024 | 9.04 | 0.420 | 4.86% | 8.60 | 9.30 | 8.57 | 300,831.00 |
20 Mar 2024 | 8.62 | 0.590 | 7.38% | 8.00 | 8.73 | 7.70 | 622,508.00 |
19 Mar 2024 | 8.03 | -0.850 | -9.53% | 8.86 | 8.96 | 7.86 | 362,789.00 |
18 Mar 2024 | 8.88 | -0.310 | -3.32% | 9.17 | 9.63 | 8.62 | 167,828.00 |
17 Mar 2024 | 9.18 | 0.360 | 4.05% | 8.83 | 9.34 | 8.30 | 172,163.00 |
16 Mar 2024 | 8.82 | -0.900 | -9.27% | 9.77 | 9.88 | 8.63 | 292,704.00 |
15 Mar 2024 | 9.73 | -0.780 | -7.40% | 10.51 | 10.62 | 8.94 | 333,760.00 |
14 Mar 2024 | 10.50 | -0.130 | -1.20% | 10.64 | 10.76 | 9.82 | 375,488.00 |
13 Mar 2024 | 10.63 | -0.270 | -2.49% | 10.91 | 11.18 | 10.28 | 185,873.00 |
12 Mar 2024 | 10.90 | -0.280 | -2.47% | 11.18 | 11.20 | 9.98 | 174,859.00 |
11 Mar 2024 | 11.18 | 0.470 | 4.38% | 10.68 | 11.38 | 10.00 | 181,226.00 |
10 Mar 2024 | 10.71 | -0.370 | -3.37% | 11.08 | 11.29 | 10.34 | 91,798.00 |
09 Mar 2024 | 11.08 | -0.430 | -3.77% | 11.49 | 11.86 | 10.94 | 193,673.00 |
08 Mar 2024 | 11.52 | 1.56 | 15.61% | 9.97 | 11.84 | 9.66 | 389,522.00 |
07 Mar 2024 | 9.96 | -0.130 | -1.31% | 10.07 | 10.35 | 9.57 | 208,335.00 |
06 Mar 2024 | 10.09 | 1.17 | 13.05% | 8.90 | 10.23 | 8.50 | 286,200.00 |
05 Mar 2024 | 8.93 | -1.12 | -11.16% | 10.04 | 10.51 | 7.76 | 535,503.00 |
04 Mar 2024 | 10.05 | -0.440 | -4.17% | 10.51 | 10.81 | 9.74 | 518,186.00 |
03 Mar 2024 | 10.49 | 1.15 | 12.33% | 9.33 | 10.88 | 8.60 | 947,216.00 |
02 Mar 2024 | 9.34 | 1.11 | 13.42% | 8.22 | 9.50 | 8.10 | 579,442.00 |
01 Mar 2024 | 8.23 | 0.090 | 1.11% | 8.16 | 8.51 | 7.96 | 327,766.00 |
29 Feb 2024 | 8.14 | 0.440 | 5.69% | 7.72 | 8.88 | 7.56 | 737,737.00 |
28 Feb 2024 | 7.70 | 0.050 | 0.64% | 7.67 | 8.17 | 6.88 | 752,575.00 |
27 Feb 2024 | 7.65 | -0.490 | -6.03% | 8.16 | 8.32 | 7.43 | 673,668.00 |
26 Feb 2024 | 8.15 | 0.010 | 0.12% | 8.10 | 8.32 | 7.82 | 290,210.00 |
25 Feb 2024 | 8.14 | 0.030 | 0.42% | 8.08 | 8.61 | 7.97 | 359,468.00 |
24 Feb 2024 | 8.10 | 0.070 | 0.91% | 8.01 | 8.22 | 7.71 | 222,081.00 |
23 Feb 2024 | 8.03 | -0.040 | -0.45% | 8.07 | 8.55 | 7.80 | 785,428.00 |
22 Feb 2024 | 8.06 | 0.830 | 11.50% | 7.24 | 8.48 | 7.09 | 614,781.00 |
21 Feb 2024 | 7.23 | -0.490 | -6.32% | 7.71 | 7.74 | 6.82 | 366,951.00 |
20 Feb 2024 | 7.72 | 0.280 | 3.78% | 7.42 | 8.03 | 7.20 | 1,023,021.00 |
19 Feb 2024 | 7.44 | 1.17 | 18.72% | 6.28 | 7.80 | 6.23 | 525,387.00 |
18 Feb 2024 | 6.27 | 0.060 | 1.00% | 6.21 | 6.43 | 6.07 | 102,188.00 |
17 Feb 2024 | 6.20 | 0.390 | 6.62% | 5.80 | 6.38 | 5.71 | 203,795.00 |
16 Feb 2024 | 5.82 | -0.050 | -0.85% | 5.87 | 5.99 | 5.66 | 64,420.00 |
15 Feb 2024 | 5.87 | 0.280 | 4.93% | 5.59 | 5.93 | 5.59 | 75,310.00 |
14 Feb 2024 | 5.59 | 0.100 | 1.86% | 5.48 | 5.66 | 5.45 | 88,673.00 |
13 Feb 2024 | 5.49 | 0.030 | 0.59% | 5.46 | 5.54 | 5.34 | 85,232.00 |
12 Feb 2024 | 5.46 | 0.160 | 3.00% | 5.31 | 5.50 | 5.21 | 79,873.00 |
11 Feb 2024 | 5.30 | -0.060 | -1.06% | 5.36 | 5.45 | 5.27 | 65,012.00 |
10 Feb 2024 | 5.36 | -0.130 | -2.32% | 5.48 | 5.50 | 5.29 | 53,756.00 |