Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
OPUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jun 2024 | 2.47 | 0.020 | 0.79% | 2.45 | 2.48 | 2.45 | 25,932.00 |
| 31 May 2024 | 2.45 | -0.020 | -1.00% | 2.48 | 2.52 | 2.41 | 57,106.00 |
| 30 May 2024 | 2.48 | -0.010 | -0.60% | 2.50 | 2.53 | 2.40 | 104,711.00 |
| 29 May 2024 | 2.49 | -0.060 | -2.23% | 2.55 | 2.59 | 2.49 | 48,343.00 |
| 28 May 2024 | 2.55 | -0.040 | -1.39% | 2.58 | 2.59 | 2.48 | 65,418.00 |
| 27 May 2024 | 2.58 | 0.040 | 1.74% | 2.53 | 2.65 | 2.52 | 78,108.00 |
| 26 May 2024 | 2.54 | -0.010 | -0.32% | 2.54 | 2.63 | 2.39 | 88,006.00 |
| 25 May 2024 | 2.55 | 0.030 | 1.04% | 2.52 | 2.60 | 2.50 | 236,959.00 |
| 24 May 2024 | 2.52 | -0.090 | -3.29% | 2.62 | 2.67 | 2.46 | 105,400.00 |
| 23 May 2024 | 2.61 | -0.050 | -2.00% | 2.67 | 2.86 | 2.43 | 389,362.00 |
| 22 May 2024 | 2.66 | -0.170 | -5.99% | 2.82 | 2.83 | 2.62 | 171,794.00 |
| 21 May 2024 | 2.83 | -0.070 | -2.26% | 2.91 | 3.02 | 2.78 | 178,763.00 |
| 20 May 2024 | 2.90 | 0.450 | 18.26% | 2.45 | 2.91 | 2.42 | 207,741.00 |
| 19 May 2024 | 2.45 | -0.100 | -3.92% | 2.54 | 2.61 | 2.44 | 30,326.00 |
| 18 May 2024 | 2.55 | -0.020 | -0.83% | 2.57 | 2.63 | 2.54 | 94,619.00 |
| 17 May 2024 | 2.57 | 0.200 | 8.31% | 2.36 | 2.61 | 2.34 | 272,858.00 |
| 16 May 2024 | 2.37 | -0.110 | -4.33% | 2.49 | 2.51 | 2.33 | 128,094.00 |
| 15 May 2024 | 2.48 | 0.080 | 3.54% | 2.40 | 2.51 | 2.28 | 66,007.00 |
| 14 May 2024 | 2.40 | -0.100 | -3.98% | 2.49 | 2.51 | 2.39 | 94,010.00 |
| 13 May 2024 | 2.49 | -0.030 | -1.23% | 2.53 | 2.54 | 2.42 | 72,849.00 |
| 12 May 2024 | 2.53 | 0.00 | -0.19% | 2.54 | 2.57 | 2.52 | 48,324.00 |
| 11 May 2024 | 2.53 | 0.010 | 0.47% | 2.52 | 2.58 | 2.51 | 18,095.00 |
| 10 May 2024 | 2.52 | -0.140 | -5.22% | 2.65 | 2.68 | 2.47 | 129,127.00 |
| 09 May 2024 | 2.66 | 0.070 | 2.80% | 2.58 | 2.67 | 2.55 | 153,709.00 |
| 08 May 2024 | 2.58 | -0.090 | -3.31% | 2.67 | 2.68 | 2.56 | 31,219.00 |
| 07 May 2024 | 2.67 | -0.100 | -3.68% | 2.76 | 2.80 | 2.66 | 44,790.00 |
| 06 May 2024 | 2.78 | -0.120 | -4.28% | 2.90 | 3.00 | 2.77 | 126,077.00 |
| 05 May 2024 | 2.90 | 0.020 | 0.60% | 2.88 | 2.95 | 2.83 | 172,747.00 |
| 04 May 2024 | 2.88 | 0.020 | 0.69% | 2.87 | 3.04 | 2.84 | 81,780.00 |
| 03 May 2024 | 2.86 | -0.020 | -0.61% | 2.88 | 2.99 | 2.81 | 256,993.00 |
| 02 May 2024 | 2.88 | 0.060 | 1.96% | 2.79 | 2.92 | 2.64 | 227,964.00 |
| 01 May 2024 | 2.82 | 0.270 | 10.77% | 2.53 | 2.83 | 2.40 | 425,069.00 |
| 30 Abr 2024 | 2.55 | 0.050 | 1.91% | 2.49 | 2.55 | 2.28 | 187,622.00 |
| 29 Abr 2024 | 2.50 | -0.130 | -4.91% | 2.62 | 2.68 | 2.40 | 108,273.00 |
| 28 Abr 2024 | 2.63 | 0.00 | -0.18% | 2.63 | 2.78 | 2.61 | 108,279.00 |
| 27 Abr 2024 | 2.64 | 0.300 | 13.03% | 2.34 | 2.67 | 2.25 | 86,335.00 |
| 26 Abr 2024 | 2.33 | -0.080 | -3.46% | 2.41 | 2.43 | 2.32 | 59,041.00 |
| 25 Abr 2024 | 2.42 | 0.00 | -0.12% | 2.43 | 2.47 | 2.35 | 18,920.00 |
| 24 Abr 2024 | 2.42 | -0.070 | -2.82% | 2.49 | 2.62 | 2.39 | 197,154.00 |
| 23 Abr 2024 | 2.49 | -0.060 | -2.53% | 2.55 | 2.59 | 2.47 | 93,052.00 |
| 22 Abr 2024 | 2.55 | 0.110 | 4.57% | 2.45 | 2.60 | 2.44 | 55,120.00 |
| 21 Abr 2024 | 2.44 | -0.060 | -2.27% | 2.50 | 2.53 | 2.38 | 34,169.00 |
| 20 Abr 2024 | 2.50 | 0.250 | 11.30% | 2.23 | 2.53 | 2.20 | 62,055.00 |
| 19 Abr 2024 | 2.25 | 0.020 | 0.92% | 2.23 | 2.32 | 2.05 | 160,674.00 |
| 18 Abr 2024 | 2.22 | 0.060 | 2.87% | 2.16 | 2.26 | 2.12 | 37,275.00 |
| 17 Abr 2024 | 2.16 | -0.090 | -3.83% | 2.23 | 2.27 | 2.08 | 116,556.00 |
| 16 Abr 2024 | 2.25 | -0.020 | -0.90% | 2.25 | 2.29 | 2.11 | 92,685.00 |
| 15 Abr 2024 | 2.27 | -0.060 | -2.45% | 2.32 | 2.43 | 2.19 | 127,525.00 |
| 14 Abr 2024 | 2.33 | 0.200 | 9.23% | 2.11 | 2.37 | 2.04 | 167,368.00 |
| 13 Abr 2024 | 2.13 | -0.320 | -13.04% | 2.45 | 2.46 | 1.85 | 488,872.00 |
| 12 Abr 2024 | 2.45 | -0.490 | -16.77% | 2.94 | 3.03 | 2.08 | 450,449.00 |
| 11 Abr 2024 | 2.94 | -0.090 | -3.05% | 3.01 | 3.10 | 2.92 | 85,306.00 |
| 10 Abr 2024 | 3.04 | -0.010 | -0.16% | 3.04 | 3.08 | 2.90 | 99,094.00 |
| 09 Abr 2024 | 3.04 | -0.320 | -9.57% | 3.37 | 3.41 | 3.03 | 114,530.00 |
| 08 Abr 2024 | 3.36 | 0.160 | 5.08% | 3.18 | 3.38 | 3.09 | 109,403.00 |
| 07 Abr 2024 | 3.20 | 0.200 | 6.76% | 2.99 | 3.20 | 2.99 | 39,640.00 |
| 06 Abr 2024 | 3.00 | 0.120 | 4.29% | 2.86 | 3.02 | 2.86 | 37,312.00 |
| 05 Abr 2024 | 2.87 | -0.230 | -7.46% | 3.10 | 3.11 | 2.87 | 104,412.00 |
| 04 Abr 2024 | 3.10 | 0.030 | 1.14% | 3.05 | 3.22 | 3.00 | 82,008.00 |
| 03 Abr 2024 | 3.07 | -0.100 | -3.10% | 3.15 | 3.23 | 3.03 | 57,567.00 |
| 02 Abr 2024 | 3.17 | -0.330 | -9.52% | 3.49 | 3.49 | 3.11 | 151,447.00 |
| 01 Abr 2024 | 3.50 | -0.190 | -5.07% | 3.68 | 3.69 | 3.39 | 121,931.00 |
| 31 Mar 2024 | 3.69 | 0.030 | 0.94% | 3.65 | 3.75 | 3.62 | 39,681.00 |
| 30 Mar 2024 | 3.65 | 0.040 | 1.03% | 3.62 | 3.81 | 3.61 | 70,404.00 |
| 29 Mar 2024 | 3.62 | -0.100 | -2.77% | 3.72 | 3.75 | 3.57 | 81,403.00 |
| 28 Mar 2024 | 3.72 | 0.060 | 1.56% | 3.67 | 3.75 | 3.61 | 119,802.00 |
| 27 Mar 2024 | 3.66 | -0.250 | -6.40% | 3.91 | 4.04 | 3.65 | 283,036.00 |
| 26 Mar 2024 | 3.91 | 0.050 | 1.24% | 3.86 | 4.02 | 3.79 | 265,472.00 |
| 25 Mar 2024 | 3.87 | 0.160 | 4.35% | 3.69 | 3.92 | 3.69 | 177,712.00 |
| 24 Mar 2024 | 3.70 | 0.250 | 7.36% | 3.43 | 3.79 | 3.38 | 163,354.00 |
| 23 Mar 2024 | 3.45 | 0.040 | 1.28% | 3.40 | 3.54 | 3.32 | 41,954.00 |
| 22 Mar 2024 | 3.41 | -0.020 | -0.71% | 3.43 | 3.60 | 3.31 | 178,129.00 |
| 21 Mar 2024 | 3.43 | -0.120 | -3.36% | 3.55 | 3.60 | 3.34 | 208,153.00 |
| 20 Mar 2024 | 3.55 | 0.100 | 3.01% | 3.43 | 3.57 | 3.16 | 430,429.00 |
| 19 Mar 2024 | 3.45 | 0.140 | 4.29% | 3.30 | 3.50 | 2.98 | 456,972.00 |
| 18 Mar 2024 | 3.30 | -0.270 | -7.56% | 3.58 | 3.58 | 3.24 | 191,791.00 |
| 17 Mar 2024 | 3.58 | 0.040 | 0.99% | 3.56 | 3.63 | 3.36 | 329,146.00 |
| 16 Mar 2024 | 3.54 | -0.270 | -7.05% | 3.81 | 3.85 | 3.46 | 247,741.00 |
| 15 Mar 2024 | 3.81 | -0.390 | -9.25% | 4.21 | 4.23 | 3.59 | 281,919.00 |
| 14 Mar 2024 | 4.20 | -0.220 | -5.05% | 4.42 | 4.49 | 4.01 | 313,898.00 |
| 13 Mar 2024 | 4.42 | 0.060 | 1.48% | 4.37 | 4.58 | 4.33 | 263,073.00 |
| 12 Mar 2024 | 4.36 | -0.230 | -5.09% | 4.58 | 4.68 | 4.12 | 207,690.00 |
| 11 Mar 2024 | 4.59 | 0.050 | 1.11% | 4.53 | 4.66 | 4.39 | 189,690.00 |
| 10 Mar 2024 | 4.54 | -0.160 | -3.50% | 4.70 | 4.79 | 4.42 | 114,926.00 |
| 09 Mar 2024 | 4.70 | 0.210 | 4.78% | 4.49 | 4.70 | 4.48 | 82,624.00 |
| 08 Mar 2024 | 4.49 | -0.200 | -4.30% | 4.69 | 4.80 | 4.30 | 174,845.00 |
| 07 Mar 2024 | 4.69 | 0.130 | 2.96% | 4.56 | 4.78 | 4.44 | 290,328.00 |
| 06 Mar 2024 | 4.56 | 0.040 | 0.93% | 4.53 | 4.86 | 4.32 | 549,823.00 |
| 05 Mar 2024 | 4.51 | 0.600 | 15.39% | 3.91 | 4.66 | 3.73 | 803,069.00 |
| 04 Mar 2024 | 3.91 | -0.080 | -2.04% | 3.98 | 4.09 | 3.75 | 216,554.00 |
| 03 Mar 2024 | 3.99 | 0.010 | 0.33% | 3.99 | 4.33 | 3.71 | 232,607.00 |
| 02 Mar 2024 | 3.98 | 0.220 | 5.93% | 3.75 | 3.99 | 3.72 | 94,382.00 |
