Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MOVRUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 13.86 | -1.54 | -10.02% | 14.89 | 15.27 | 13.68 | 7,450.00 |
| 03 May 2024 | 15.41 | 2.86 | 22.75% | 12.49 | 16.09 | 12.37 | 5,962.00 |
| 02 May 2024 | 12.55 | 0.420 | 3.43% | 12.15 | 12.59 | 11.74 | 1,816.00 |
| 01 May 2024 | 12.13 | 0.060 | 0.52% | 12.06 | 12.42 | 11.10 | 2,550.00 |
| 30 Abr 2024 | 12.07 | -0.800 | -6.19% | 12.83 | 12.99 | 11.49 | 1,676.00 |
| 29 Abr 2024 | 12.87 | -0.140 | -1.06% | 12.92 | 13.11 | 12.38 | 1,611.00 |
| 28 Abr 2024 | 13.01 | -0.040 | -0.28% | 13.17 | 13.82 | 13.01 | 1,093.00 |
| 27 Abr 2024 | 13.04 | 0.270 | 2.12% | 12.83 | 13.20 | 12.32 | 1,732.00 |
| 26 Abr 2024 | 12.77 | -0.530 | -3.95% | 13.10 | 13.24 | 12.75 | 1,165.00 |
| 25 Abr 2024 | 13.30 | 0.390 | 2.98% | 13.03 | 13.63 | 12.61 | 3,299.00 |
| 24 Abr 2024 | 12.91 | -0.850 | -6.16% | 13.78 | 14.43 | 12.90 | 3,199.00 |
| 23 Abr 2024 | 13.76 | -0.240 | -1.68% | 14.05 | 14.23 | 13.69 | 1,941.00 |
| 22 Abr 2024 | 14.00 | 0.390 | 2.86% | 13.74 | 14.20 | 13.59 | 2,201.00 |
| 21 Abr 2024 | 13.61 | -0.530 | -3.78% | 14.00 | 14.08 | 13.47 | 937.00 |
| 20 Abr 2024 | 14.14 | 1.47 | 11.63% | 12.54 | 14.29 | 12.54 | 3,629.00 |
| 19 Abr 2024 | 12.67 | 0.100 | 0.78% | 12.49 | 12.95 | 11.52 | 4,896.00 |
| 18 Abr 2024 | 12.57 | 0.400 | 3.27% | 12.26 | 12.58 | 11.88 | 1,333.00 |
| 17 Abr 2024 | 12.17 | -0.540 | -4.27% | 12.58 | 12.65 | 11.68 | 5,098.00 |
| 16 Abr 2024 | 12.71 | 0.230 | 1.84% | 12.50 | 12.82 | 12.02 | 4,932.00 |
| 15 Abr 2024 | 12.48 | -0.630 | -4.83% | 12.84 | 13.67 | 11.98 | 5,581.00 |
| 14 Abr 2024 | 13.12 | 1.26 | 10.63% | 11.79 | 13.40 | 11.26 | 7,721.00 |
| 13 Abr 2024 | 11.86 | -1.75 | -12.89% | 13.52 | 14.27 | 10.06 | 13,484.00 |
| 12 Abr 2024 | 13.61 | -4.04 | -22.88% | 17.83 | 18.11 | 12.50 | 8,853.00 |
| 11 Abr 2024 | 17.65 | -0.410 | -2.25% | 17.99 | 18.48 | 17.64 | 1,064.00 |
| 10 Abr 2024 | 18.05 | -0.450 | -2.41% | 18.41 | 18.54 | 17.24 | 1,769.00 |
| 09 Abr 2024 | 18.50 | -1.31 | -6.62% | 19.84 | 19.84 | 18.40 | 1,732.00 |
| 08 Abr 2024 | 19.81 | 0.610 | 3.17% | 19.15 | 19.91 | 18.87 | 3,824.00 |
| 07 Abr 2024 | 19.20 | 0.260 | 1.39% | 18.85 | 19.30 | 18.85 | 1,932.00 |
| 06 Abr 2024 | 18.94 | 0.500 | 2.72% | 18.31 | 18.99 | 18.28 | 1,091.00 |
| 05 Abr 2024 | 18.44 | -0.660 | -3.45% | 19.12 | 19.12 | 17.77 | 2,077.00 |
| 04 Abr 2024 | 19.10 | 0.020 | 0.11% | 19.22 | 19.58 | 18.59 | 1,933.00 |
| 03 Abr 2024 | 19.08 | -0.160 | -0.82% | 19.16 | 19.69 | 18.28 | 3,108.00 |
| 02 Abr 2024 | 19.23 | -1.26 | -6.13% | 20.45 | 20.45 | 18.40 | 2,848.00 |
| 01 Abr 2024 | 20.49 | -0.640 | -3.03% | 21.11 | 21.17 | 19.64 | 3,316.00 |
| 31 Mar 2024 | 21.13 | 0.440 | 2.13% | 20.82 | 21.38 | 20.82 | 2,576.00 |
| 30 Mar 2024 | 20.69 | -1.49 | -6.74% | 22.10 | 22.24 | 20.66 | 1,373.00 |
| 29 Mar 2024 | 22.18 | 0.490 | 2.24% | 21.60 | 22.42 | 21.32 | 2,551.00 |
| 28 Mar 2024 | 21.70 | 0.150 | 0.70% | 21.62 | 21.95 | 21.05 | 1,416.00 |
| 27 Mar 2024 | 21.55 | -0.860 | -3.83% | 22.42 | 23.13 | 21.29 | 2,025.00 |
| 26 Mar 2024 | 22.41 | 0.150 | 0.66% | 22.38 | 23.50 | 21.84 | 2,350.00 |
| 25 Mar 2024 | 22.26 | 1.01 | 4.74% | 21.34 | 22.75 | 21.34 | 2,819.00 |
| 24 Mar 2024 | 21.25 | 0.880 | 4.32% | 20.27 | 21.31 | 20.05 | 1,441.00 |
| 23 Mar 2024 | 20.37 | 0.020 | 0.08% | 20.38 | 20.90 | 20.25 | 1,394.00 |
| 22 Mar 2024 | 20.36 | -0.910 | -4.29% | 21.31 | 21.55 | 19.84 | 3,760.00 |
| 21 Mar 2024 | 21.27 | -0.250 | -1.15% | 21.32 | 21.76 | 20.69 | 2,119.00 |
| 20 Mar 2024 | 21.52 | 2.72 | 14.44% | 18.91 | 21.80 | 18.18 | 5,771.00 |
| 19 Mar 2024 | 18.80 | -2.23 | -10.59% | 21.00 | 21.26 | 18.18 | 10,178.00 |
| 18 Mar 2024 | 21.03 | -1.39 | -6.19% | 22.34 | 22.58 | 20.75 | 4,557.00 |
| 17 Mar 2024 | 22.42 | 0.610 | 2.80% | 21.95 | 22.84 | 20.70 | 4,597.00 |
| 16 Mar 2024 | 21.80 | -1.82 | -7.71% | 23.77 | 24.51 | 21.33 | 6,179.00 |
| 15 Mar 2024 | 23.63 | -1.47 | -5.87% | 25.22 | 25.73 | 21.91 | 7,297.00 |
| 14 Mar 2024 | 25.10 | -1.76 | -6.55% | 26.79 | 27.24 | 23.71 | 6,515.00 |
| 13 Mar 2024 | 26.86 | 2.35 | 9.60% | 24.38 | 32.41 | 24.24 | 28,604.00 |
| 12 Mar 2024 | 24.51 | 0.150 | 0.60% | 24.47 | 24.73 | 22.54 | 6,946.00 |
| 11 Mar 2024 | 24.36 | 1.80 | 7.98% | 22.60 | 24.70 | 21.28 | 12,564.00 |
| 10 Mar 2024 | 22.56 | -0.890 | -3.81% | 23.36 | 24.55 | 22.13 | 5,599.00 |
| 09 Mar 2024 | 23.46 | 1.05 | 4.68% | 22.31 | 24.59 | 22.31 | 8,313.00 |
| 08 Mar 2024 | 22.41 | 0.00 | 0.00% | 22.42 | 22.75 | 21.54 | 5,359.00 |
| 07 Mar 2024 | 22.41 | -0.500 | -2.20% | 22.88 | 24.51 | 21.85 | 5,661.00 |
| 06 Mar 2024 | 22.91 | 0.410 | 1.83% | 22.25 | 23.49 | 21.42 | 6,308.00 |
| 05 Mar 2024 | 22.50 | -2.17 | -8.80% | 24.62 | 27.30 | 19.00 | 12,925.00 |
| 04 Mar 2024 | 24.67 | -0.630 | -2.49% | 25.17 | 26.00 | 23.90 | 3,413.00 |
| 03 Mar 2024 | 25.30 | -0.630 | -2.44% | 26.00 | 26.72 | 24.09 | 3,186.00 |
| 02 Mar 2024 | 25.93 | 0.380 | 1.49% | 25.29 | 26.29 | 24.15 | 4,330.00 |
| 01 Mar 2024 | 25.55 | 2.11 | 8.98% | 23.50 | 25.78 | 23.50 | 4,233.00 |
| 29 Feb 2024 | 23.44 | -0.460 | -1.91% | 23.93 | 25.35 | 22.88 | 5,355.00 |
| 28 Feb 2024 | 23.90 | 0.350 | 1.48% | 23.69 | 25.56 | 21.92 | 8,171.00 |
| 27 Feb 2024 | 23.55 | 0.770 | 3.37% | 22.97 | 23.80 | 22.34 | 2,581.00 |
| 26 Feb 2024 | 22.79 | 0.640 | 2.87% | 22.14 | 23.34 | 21.37 | 2,733.00 |
| 25 Feb 2024 | 22.15 | -0.030 | -0.14% | 22.25 | 22.53 | 21.84 | 869.00 |
| 24 Feb 2024 | 22.18 | 0.910 | 4.29% | 21.27 | 22.31 | 20.93 | 1,922.00 |
| 23 Feb 2024 | 21.27 | -1.18 | -5.24% | 22.61 | 22.62 | 20.92 | 1,832.00 |
| 22 Feb 2024 | 22.44 | -0.690 | -2.97% | 23.14 | 23.32 | 22.34 | 6,088.00 |
| 21 Feb 2024 | 23.13 | -0.860 | -3.59% | 24.15 | 24.15 | 22.21 | 2,466.00 |
| 20 Feb 2024 | 23.99 | -0.370 | -1.51% | 24.38 | 25.94 | 22.69 | 7,586.00 |
| 19 Feb 2024 | 24.36 | 0.650 | 2.73% | 23.80 | 27.59 | 23.16 | 12,491.00 |
| 18 Feb 2024 | 23.71 | 1.15 | 5.11% | 22.52 | 24.51 | 22.35 | 12,191.00 |
| 17 Feb 2024 | 22.56 | 0.040 | 0.20% | 22.41 | 23.12 | 21.75 | 2,414.00 |
| 16 Feb 2024 | 22.51 | -0.230 | -0.99% | 22.80 | 23.29 | 21.95 | 2,630.00 |
| 15 Feb 2024 | 22.74 | -0.410 | -1.76% | 23.33 | 23.88 | 22.42 | 3,025.00 |
| 14 Feb 2024 | 23.15 | -0.030 | -0.12% | 23.01 | 23.50 | 22.80 | 5,150.00 |
| 13 Feb 2024 | 23.18 | -0.060 | -0.26% | 23.28 | 23.44 | 22.24 | 2,188.00 |
| 12 Feb 2024 | 23.24 | 0.720 | 3.20% | 22.52 | 23.59 | 21.78 | 2,648.00 |
| 11 Feb 2024 | 22.52 | -0.280 | -1.22% | 22.80 | 23.58 | 22.41 | 3,099.00 |
| 10 Feb 2024 | 22.80 | -0.180 | -0.77% | 23.04 | 23.64 | 22.44 | 7,878.00 |
| 09 Feb 2024 | 22.97 | 1.00 | 4.55% | 21.98 | 23.29 | 21.98 | 4,105.00 |
| 08 Feb 2024 | 21.97 | -0.440 | -1.97% | 22.40 | 22.59 | 21.89 | 2,876.00 |
| 07 Feb 2024 | 22.41 | 1.00 | 4.69% | 21.39 | 22.77 | 21.35 | 5,206.00 |
| 06 Feb 2024 | 21.41 | -0.110 | -0.52% | 21.74 | 22.05 | 21.38 | 6,586.00 |
| 05 Feb 2024 | 21.52 | -0.150 | -0.71% | 21.60 | 22.62 | 21.37 | 3,708.00 |
| 04 Feb 2024 | 21.68 | -0.030 | -0.14% | 21.69 | 22.03 | 21.24 | 3,394.00 |
| 03 Feb 2024 | 21.71 | -0.600 | -2.70% | 22.33 | 22.40 | 21.70 | 3,255.00 |
