Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
USDV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 56.22 | -0.97 | -1.70% | 56.81 | 56.92 | 56.185 | 10,958 |
| 18 Jul 2024 | 57.19 | 0.49 | 0.86% | 57.21 | 57.24 | 57.03 | 9,777 |
| 17 Jul 2024 | 56.70 | 0.56 | 1.00% | 56.10 | 56.855 | 55.785 | 25,262 |
| 16 Jul 2024 | 56.14 | 0.63 | 1.13% | 55.51 | 56.20 | 55.46 | 7,129 |
| 15 Jul 2024 | 55.51 | 0.02 | 0.04% | 55.54 | 55.57 | 55.29 | 13,563 |
| 12 Jul 2024 | 55.49 | 0.19 | 0.34% | 55.50 | 55.53 | 55.17 | 7,846 |
| 11 Jul 2024 | 55.30 | 0.84 | 1.55% | 54.65 | 55.30 | 54.075 | 5,775 |
| 10 Jul 2024 | 54.455 | -0.05 | -0.08% | 54.43 | 54.605 | 54.365 | 7,174 |
| 09 Jul 2024 | 54.50 | 0.10 | 0.18% | 54.62 | 54.69 | 54.30 | 15,826 |
| 08 Jul 2024 | 54.40 | 0.12 | 0.22% | 54.48 | 54.665 | 54.365 | 7,684 |
| 05 Jul 2024 | 54.28 | -0.45 | -0.82% | 54.56 | 54.71 | 54.235 | 64,659 |
| 04 Jul 2024 | 54.73 | 0.01 | 0.02% | 54.81 | 54.92 | 54.70 | 14,658 |
| 03 Jul 2024 | 54.72 | -0.24 | -0.44% | 54.96 | 54.975 | 54.675 | 12,998 |
| 02 Jul 2024 | 54.96 | -0.18 | -0.33% | 54.95 | 55.08 | 54.78 | 8,665 |
| 01 Jul 2024 | 55.14 | -0.46 | -0.83% | 55.54 | 55.64 | 55.105 | 9,740 |
| 28 Jun 2024 | 55.60 | 0.02 | 0.04% | 55.78 | 55.90 | 55.555 | 4,067 |
| 27 Jun 2024 | 55.575 | 0.04 | 0.06% | 55.64 | 55.765 | 55.425 | 17,294 |
| 26 Jun 2024 | 55.54 | -0.18 | -0.32% | 55.65 | 55.67 | 55.34 | 7,066 |
| 25 Jun 2024 | 55.72 | -0.70 | -1.24% | 56.11 | 56.385 | 55.67 | 5,531 |
| 24 Jun 2024 | 56.42 | -0.08 | -0.14% | 56.23 | 56.555 | 56.155 | 16,218 |
| 21 Jun 2024 | 56.50 | 0.35 | 0.62% | 56.36 | 56.65 | 56.29 | 5,525 |
| 20 Jun 2024 | 56.15 | 0.41 | 0.73% | 56.08 | 56.38 | 55.915 | 12,186 |
| 19 Jun 2024 | 55.745 | -0.27 | -0.47% | 55.78 | 55.88 | 55.68 | 8,326 |
| 18 Jun 2024 | 56.01 | 0.33 | 0.59% | 55.91 | 56.22 | 55.715 | 19,860 |
| 17 Jun 2024 | 55.68 | 0.27 | 0.48% | 55.47 | 55.74 | 55.275 | 7,116 |
| 14 Jun 2024 | 55.415 | 0.13 | 0.23% | 55.47 | 55.765 | 55.26 | 10,506 |
| 13 Jun 2024 | 55.29 | -0.17 | -0.30% | 55.51 | 55.645 | 55.12 | 15,691 |
| 12 Jun 2024 | 55.455 | -0.11 | -0.20% | 55.83 | 56.775 | 55.36 | 8,484 |
| 11 Jun 2024 | 55.565 | -0.17 | -0.30% | 55.96 | 55.96 | 55.395 | 17,100 |
| 10 Jun 2024 | 55.73 | -0.39 | -0.69% | 55.89 | 55.965 | 55.675 | 8,294 |
| 07 Jun 2024 | 56.12 | 0.16 | 0.29% | 55.89 | 56.55 | 55.645 | 3,737 |
| 06 Jun 2024 | 55.955 | 0.07 | 0.13% | 55.83 | 56.065 | 55.735 | 7,119 |
| 05 Jun 2024 | 55.88 | 0.02 | 0.04% | 56.04 | 56.095 | 55.615 | 6,768 |
| 04 Jun 2024 | 55.86 | -0.01 | -0.02% | 55.86 | 56.03 | 55.715 | 12,992 |
| 03 Jun 2024 | 55.87 | 0.15 | 0.27% | 56.53 | 56.68 | 55.845 | 6,961 |
| 31 May 2024 | 55.72 | 0.47 | 0.85% | 55.54 | 55.815 | 55.295 | 8,304 |
| 30 May 2024 | 55.25 | 0.17 | 0.31% | 55.07 | 55.285 | 54.915 | 7,762 |
| 29 May 2024 | 55.08 | -0.55 | -0.99% | 55.27 | 55.33 | 54.97 | 8,380 |
| 28 May 2024 | 55.63 | -0.47 | -0.84% | 56.06 | 56.06 | 55.60 | 14,851 |
| 24 May 2024 | 56.10 | -0.40 | -0.71% | 56.18 | 56.335 | 55.99 | 16,343 |
| 23 May 2024 | 56.50 | -0.67 | -1.17% | 56.95 | 57.08 | 56.395 | 10,030 |
| 22 May 2024 | 57.17 | -0.08 | -0.14% | 57.11 | 57.285 | 56.875 | 13,612 |
| 21 May 2024 | 57.25 | -0.28 | -0.49% | 57.22 | 57.285 | 57.20 | 10,216 |
| 20 May 2024 | 57.53 | 0.15 | 0.25% | 57.58 | 57.67 | 57.365 | 12,998 |
| 17 May 2024 | 57.385 | -0.21 | -0.36% | 57.61 | 57.68 | 57.365 | 8,760 |
| 16 May 2024 | 57.59 | 0.12 | 0.21% | 57.51 | 57.695 | 57.415 | 5,997 |
| 15 May 2024 | 57.47 | -0.10 | -0.17% | 57.77 | 58.54 | 56.48 | 11,710 |
| 14 May 2024 | 57.57 | -0.30 | -0.52% | 57.81 | 58.755 | 56.74 | 23,405 |
| 13 May 2024 | 57.87 | 0.08 | 0.14% | 57.86 | 58.12 | 57.80 | 10,242 |
| 10 May 2024 | 57.79 | 0.28 | 0.49% | 57.75 | 57.95 | 57.675 | 13,070 |
| 09 May 2024 | 57.51 | 0.14 | 0.24% | 57.34 | 57.645 | 57.28 | 5,915 |
| 08 May 2024 | 57.37 | 0.21 | 0.38% | 57.35 | 57.50 | 57.24 | 8,044 |
| 07 May 2024 | 57.155 | 0.81 | 1.44% | 57.00 | 57.205 | 56.845 | 9,981 |
| 03 May 2024 | 56.345 | 0.03 | 0.06% | 56.345 | 56.345 | 56.345 | 5,253 |
| 02 May 2024 | 56.31 | -0.05 | -0.09% | 56.34 | 56.565 | 56.31 | 10,761 |
| 01 May 2024 | 56.36 | 0.06 | 0.11% | 56.31 | 56.475 | 56.04 | 8,029 |
| 30 Abr 2024 | 56.30 | -0.06 | -0.11% | 56.48 | 56.61 | 56.185 | 7,924 |
| 29 Abr 2024 | 56.36 | -0.20 | -0.35% | 56.34 | 56.645 | 56.13 | 6,625 |
| 26 Abr 2024 | 56.56 | 0.26 | 0.46% | 56.39 | 56.675 | 56.23 | 11,024 |
| 25 Abr 2024 | 56.30 | -0.52 | -0.92% | 56.96 | 56.965 | 56.135 | 17,157 |
| 24 Abr 2024 | 56.82 | -0.10 | -0.18% | 56.86 | 56.865 | 56.375 | 8,338 |
| 23 Abr 2024 | 56.92 | -0.01 | -0.02% | 57.11 | 57.20 | 56.775 | 17,672 |
| 22 Abr 2024 | 56.93 | 0.60 | 1.07% | 57.02 | 57.16 | 56.74 | 4,957 |
