Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
KP3RUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 76.10 | 2.50 | 3.40% | 73.70 | 79.80 | 73.10 | 299.00 |
| 16 May 2024 | 73.60 | -5.20 | -6.60% | 77.90 | 78.70 | 72.10 | 420.00 |
| 15 May 2024 | 78.80 | -1.00 | -1.25% | 80.10 | 87.20 | 76.70 | 982.00 |
| 14 May 2024 | 79.80 | 11.50 | 16.84% | 67.60 | 95.80 | 66.90 | 2,741.00 |
| 13 May 2024 | 68.30 | -2.50 | -3.53% | 70.30 | 78.50 | 67.80 | 916.00 |
| 12 May 2024 | 70.80 | 1.10 | 1.58% | 69.30 | 71.40 | 68.90 | 135.00 |
| 11 May 2024 | 69.70 | 1.90 | 2.80% | 68.80 | 71.30 | 68.80 | 166.00 |
| 10 May 2024 | 67.80 | -3.30 | -4.64% | 71.50 | 72.80 | 67.70 | 67.00 |
| 09 May 2024 | 71.10 | -0.700 | -0.97% | 72.50 | 73.30 | 68.60 | 142.00 |
| 08 May 2024 | 71.80 | -0.300 | -0.42% | 71.40 | 74.60 | 69.70 | 173.00 |
| 07 May 2024 | 72.10 | -0.500 | -0.69% | 72.30 | 76.00 | 71.70 | 567.00 |
| 06 May 2024 | 72.60 | -0.800 | -1.09% | 74.20 | 75.80 | 71.60 | 294.00 |
| 05 May 2024 | 73.40 | -1.30 | -1.74% | 74.70 | 75.20 | 72.90 | 244.00 |
| 04 May 2024 | 74.70 | 0.400 | 0.54% | 74.30 | 75.20 | 72.10 | 177.00 |
| 03 May 2024 | 74.30 | 4.00 | 5.69% | 70.60 | 76.60 | 69.00 | 461.00 |
| 02 May 2024 | 70.30 | 3.50 | 5.24% | 66.30 | 72.20 | 65.40 | 331.00 |
| 01 May 2024 | 66.80 | -0.900 | -1.33% | 66.90 | 67.90 | 62.80 | 479.00 |
| 30 Abr 2024 | 67.70 | -5.30 | -7.26% | 73.10 | 73.10 | 65.00 | 660.00 |
| 29 Abr 2024 | 73.00 | 0.200 | 0.27% | 73.10 | 74.10 | 71.10 | 65.00 |
| 28 Abr 2024 | 72.80 | -1.70 | -2.28% | 75.00 | 76.30 | 72.80 | 60.00 |
| 27 Abr 2024 | 74.50 | 1.70 | 2.34% | 72.60 | 74.50 | 71.50 | 74.00 |
| 26 Abr 2024 | 72.80 | -1.90 | -2.54% | 74.60 | 74.60 | 72.60 | 211.00 |
| 25 Abr 2024 | 74.70 | -4.00 | -5.08% | 78.40 | 79.50 | 72.80 | 385.00 |
| 24 Abr 2024 | 78.70 | -7.00 | -8.17% | 85.50 | 87.00 | 78.70 | 140.00 |
| 23 Abr 2024 | 85.70 | -1.30 | -1.49% | 87.60 | 88.10 | 85.00 | 202.00 |
| 22 Abr 2024 | 87.00 | 2.70 | 3.20% | 84.90 | 88.90 | 83.90 | 306.00 |
| 21 Abr 2024 | 84.30 | -5.60 | -6.23% | 88.30 | 89.50 | 83.30 | 79.00 |
| 20 Abr 2024 | 89.90 | 11.20 | 14.23% | 78.80 | 90.70 | 78.00 | 193.00 |
| 19 Abr 2024 | 78.70 | -0.300 | -0.38% | 78.60 | 81.30 | 73.90 | 84.00 |
| 18 Abr 2024 | 79.00 | 0.100 | 0.13% | 77.30 | 80.30 | 76.50 | 149.00 |
| 17 Abr 2024 | 78.90 | -2.10 | -2.59% | 80.30 | 80.50 | 75.00 | 170.00 |
| 16 Abr 2024 | 81.00 | -0.500 | -0.61% | 80.90 | 81.70 | 77.30 | 127.00 |
| 15 Abr 2024 | 81.50 | -1.70 | -2.04% | 82.70 | 88.80 | 79.50 | 781.00 |
| 14 Abr 2024 | 83.20 | 1.90 | 2.34% | 81.40 | 84.10 | 77.60 | 744.00 |
| 13 Abr 2024 | 81.30 | -8.60 | -9.57% | 88.40 | 91.20 | 68.10 | 1,064.00 |
| 12 Abr 2024 | 89.90 | -5.10 | -5.37% | 95.80 | 100.00 | 83.70 | 657.00 |
| 11 Abr 2024 | 95.00 | -5.60 | -5.57% | 100.70 | 101.10 | 94.40 | 135.00 |
| 10 Abr 2024 | 100.60 | -1.10 | -1.08% | 101.10 | 110.00 | 98.80 | 846.00 |
| 09 Abr 2024 | 101.70 | 1.80 | 1.80% | 100.00 | 105.70 | 97.20 | 540.00 |
| 08 Abr 2024 | 99.90 | -7.50 | -6.98% | 108.90 | 111.40 | 98.20 | 631.00 |
| 07 Abr 2024 | 107.40 | 16.70 | 18.41% | 90.30 | 124.70 | 90.30 | 1,026.00 |
| 06 Abr 2024 | 90.70 | 1.40 | 1.57% | 89.00 | 92.30 | 89.00 | 242.00 |
| 05 Abr 2024 | 89.30 | -5.60 | -5.90% | 95.10 | 95.10 | 89.20 | 151.00 |
| 04 Abr 2024 | 94.90 | -3.50 | -3.56% | 99.30 | 99.60 | 93.70 | 290.00 |
| 03 Abr 2024 | 98.40 | 6.70 | 7.31% | 90.40 | 102.90 | 88.30 | 824.00 |
| 02 Abr 2024 | 91.70 | -8.90 | -8.85% | 99.70 | 99.70 | 89.60 | 627.00 |
| 01 Abr 2024 | 100.60 | -9.10 | -8.30% | 110.00 | 110.50 | 96.90 | 532.00 |
| 31 Mar 2024 | 109.70 | -11.30 | -9.34% | 122.60 | 128.50 | 107.00 | 2,173.00 |
| 30 Mar 2024 | 121.00 | 25.90 | 27.23% | 94.70 | 130.50 | 94.70 | 1,176.00 |
| 29 Mar 2024 | 95.10 | -4.50 | -4.52% | 98.70 | 101.50 | 94.20 | 330.00 |
| 28 Mar 2024 | 99.60 | 4.20 | 4.40% | 96.20 | 101.00 | 95.30 | 408.00 |
| 27 Mar 2024 | 95.40 | -4.10 | -4.12% | 98.80 | 103.90 | 93.70 | 514.00 |
| 26 Mar 2024 | 99.50 | -5.10 | -4.88% | 108.90 | 112.20 | 96.10 | 2,821.00 |
| 25 Mar 2024 | 104.60 | 19.20 | 22.48% | 85.30 | 118.80 | 84.50 | 1,948.00 |
| 24 Mar 2024 | 85.40 | 2.50 | 3.02% | 82.70 | 86.70 | 81.60 | 485.00 |
| 23 Mar 2024 | 82.90 | -2.70 | -3.15% | 86.50 | 89.90 | 82.50 | 903.00 |
| 22 Mar 2024 | 85.60 | 9.50 | 12.48% | 76.00 | 92.50 | 76.00 | 2,117.00 |
| 21 Mar 2024 | 76.10 | -3.90 | -4.88% | 79.50 | 79.50 | 74.50 | 179.00 |
| 20 Mar 2024 | 80.00 | 3.60 | 4.71% | 76.20 | 81.00 | 71.40 | 247.00 |
| 19 Mar 2024 | 76.40 | -7.10 | -8.50% | 83.10 | 83.10 | 75.30 | 526.00 |
| 18 Mar 2024 | 83.50 | -2.70 | -3.13% | 84.90 | 87.20 | 80.80 | 279.00 |
| 17 Mar 2024 | 86.20 | 5.20 | 6.42% | 82.20 | 86.30 | 78.40 | 275.00 |
| 16 Mar 2024 | 81.00 | -8.90 | -9.90% | 89.90 | 91.80 | 80.80 | 659.00 |
| 15 Mar 2024 | 89.90 | -6.00 | -6.26% | 95.80 | 96.10 | 84.50 | 434.00 |
| 14 Mar 2024 | 95.90 | -4.60 | -4.58% | 100.70 | 100.70 | 90.30 | 337.00 |
| 13 Mar 2024 | 100.50 | 2.30 | 2.34% | 98.40 | 103.00 | 95.30 | 886.00 |
| 12 Mar 2024 | 98.20 | 3.90 | 4.14% | 94.60 | 102.90 | 91.80 | 1,936.00 |
| 11 Mar 2024 | 94.30 | 4.50 | 5.01% | 90.00 | 96.30 | 87.00 | 639.00 |
| 10 Mar 2024 | 89.80 | -3.40 | -3.65% | 93.30 | 93.60 | 88.60 | 251.00 |
| 09 Mar 2024 | 93.20 | 1.40 | 1.53% | 91.30 | 97.30 | 90.50 | 399.00 |
| 08 Mar 2024 | 91.80 | 2.70 | 3.03% | 89.70 | 91.80 | 86.00 | 190.00 |
| 07 Mar 2024 | 89.10 | 2.70 | 3.12% | 87.30 | 89.40 | 84.00 | 549.00 |
| 06 Mar 2024 | 86.40 | 3.50 | 4.22% | 82.70 | 87.20 | 80.80 | 357.00 |
| 05 Mar 2024 | 82.90 | -5.20 | -5.90% | 88.10 | 94.70 | 76.70 | 1,413.00 |
| 04 Mar 2024 | 88.10 | -0.500 | -0.56% | 88.80 | 90.10 | 85.30 | 499.00 |
| 03 Mar 2024 | 88.60 | 0.600 | 0.68% | 88.20 | 94.40 | 86.60 | 760.00 |
| 02 Mar 2024 | 88.00 | 6.80 | 8.37% | 81.60 | 88.20 | 80.50 | 610.00 |
| 01 Mar 2024 | 81.20 | 4.10 | 5.32% | 78.70 | 81.20 | 78.60 | 223.00 |
| 29 Feb 2024 | 77.10 | -2.30 | -2.90% | 80.00 | 82.40 | 76.60 | 340.00 |
| 28 Feb 2024 | 79.40 | 1.20 | 1.53% | 78.40 | 82.00 | 75.80 | 826.00 |
| 27 Feb 2024 | 78.20 | 1.40 | 1.82% | 77.30 | 79.30 | 77.10 | 366.00 |
| 26 Feb 2024 | 76.80 | -0.400 | -0.52% | 77.40 | 77.90 | 74.90 | 380.00 |
| 25 Feb 2024 | 77.20 | 1.20 | 1.58% | 76.30 | 79.30 | 76.10 | 529.00 |
| 24 Feb 2024 | 76.00 | 3.10 | 4.25% | 73.40 | 77.60 | 72.10 | 307.00 |
| 23 Feb 2024 | 72.90 | -0.400 | -0.55% | 73.70 | 74.80 | 71.50 | 136.00 |
| 22 Feb 2024 | 73.30 | 0.100 | 0.14% | 73.30 | 74.50 | 71.50 | 132.00 |
| 21 Feb 2024 | 73.20 | -2.50 | -3.30% | 75.60 | 75.60 | 70.90 | 133.00 |
| 20 Feb 2024 | 75.70 | -1.90 | -2.45% | 77.20 | 77.20 | 72.20 | 145.00 |
| 19 Feb 2024 | 77.60 | -1.10 | -1.40% | 78.30 | 78.80 | 76.40 | 102.00 |
| 18 Feb 2024 | 78.70 | 0.800 | 1.03% | 78.30 | 79.20 | 77.00 | 166.00 |
| 17 Feb 2024 | 77.90 | 1.60 | 2.10% | 76.30 | 79.50 | 74.60 | 562.00 |
