Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MESA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.8701 | -0.029 | -3.23% | 0.89 | 0.9179 | 0.8701 | 124,150 |
| 16 May 2024 | 0.8991 | -0.0091 | -1.00% | 0.882 | 0.9199 | 0.882 | 84,534 |
| 15 May 2024 | 0.9082 | -0.0119 | -1.29% | 0.89 | 0.93 | 0.8743 | 254,505 |
| 14 May 2024 | 0.9201 | 0.0207 | 2.30% | 0.874 | 0.94 | 0.874 | 264,803 |
| 13 May 2024 | 0.8994 | -0.0222 | -2.41% | 0.92 | 0.933 | 0.88 | 147,474 |
| 10 May 2024 | 0.9216 | -0.0233 | -2.47% | 0.946 | 0.946 | 0.9003 | 126,355 |
| 09 May 2024 | 0.9449 | 0.0449 | 4.99% | 0.8922 | 0.95 | 0.8922 | 269,764 |
| 08 May 2024 | 0.90 | 0.0358 | 4.14% | 0.87 | 0.912 | 0.87 | 106,145 |
| 07 May 2024 | 0.8642 | -0.0557 | -6.06% | 0.913 | 0.915 | 0.8577 | 161,671 |
| 06 May 2024 | 0.9199 | 0.0299 | 3.36% | 0.89 | 0.93 | 0.88 | 207,945 |
| 03 May 2024 | 0.89 | -0.0132 | -1.46% | 0.9046 | 0.909 | 0.8111 | 482,824 |
| 02 May 2024 | 0.9032 | 0.0028 | 0.31% | 0.9212 | 0.9212 | 0.88 | 108,407 |
| 01 May 2024 | 0.9004 | -0.0194 | -2.11% | 0.9208 | 0.9208 | 0.8711 | 52,725 |
| 30 Abr 2024 | 0.9198 | -0.0113 | -1.21% | 0.92 | 0.939 | 0.90 | 88,657 |
| 29 Abr 2024 | 0.9311 | 0.0112 | 1.22% | 0.939 | 0.939 | 0.90 | 183,278 |
| 26 Abr 2024 | 0.9199 | -0.0086 | -0.93% | 0.939 | 0.939 | 0.89 | 89,240 |
| 25 Abr 2024 | 0.9285 | 0.0283 | 3.14% | 0.91 | 0.9336 | 0.87 | 260,795 |
| 24 Abr 2024 | 0.9002 | -0.0008 | -0.09% | 0.8894 | 0.929 | 0.8719 | 130,758 |
| 23 Abr 2024 | 0.901 | 0.049 | 5.75% | 0.8415 | 0.9293 | 0.8301 | 224,827 |
| 22 Abr 2024 | 0.852 | 0.0069 | 0.82% | 0.85 | 0.88 | 0.8101 | 144,483 |
| 19 Abr 2024 | 0.8451 | -0.0149 | -1.73% | 0.86 | 0.869899 | 0.830001 | 57,003 |
| 18 Abr 2024 | 0.86 | 0.0525 | 6.50% | 0.83 | 0.88 | 0.81 | 197,386 |
| 17 Abr 2024 | 0.8075 | 0.0075 | 0.94% | 0.80 | 0.8275 | 0.7856 | 88,140 |
| 16 Abr 2024 | 0.80 | -0.0055 | -0.68% | 0.801 | 0.8185 | 0.77 | 100,781 |
| 15 Abr 2024 | 0.8055 | -0.0145 | -1.77% | 0.8289 | 0.8289 | 0.7811 | 80,797 |
| 12 Abr 2024 | 0.82 | -0.0099 | -1.19% | 0.81 | 0.82 | 0.7812 | 102,769 |
| 11 Abr 2024 | 0.8299 | 0.0129 | 1.58% | 0.817 | 0.8396 | 0.8071 | 56,317 |
| 10 Abr 2024 | 0.817 | -0.0285 | -3.37% | 0.85 | 0.85 | 0.8009 | 161,120 |
| 09 Abr 2024 | 0.8455 | -0.0335 | -3.81% | 0.8791 | 0.8791 | 0.8392 | 110,659 |
| 08 Abr 2024 | 0.879 | 0.019 | 2.21% | 0.86 | 0.8802 | 0.86 | 60,558 |
| 05 Abr 2024 | 0.86 | 0.051 | 6.30% | 0.8282 | 0.87 | 0.80 | 270,798 |
| 04 Abr 2024 | 0.809 | -0.001 | -0.12% | 0.82 | 0.84 | 0.77 | 192,316 |
| 03 Abr 2024 | 0.81 | -0.0111 | -1.35% | 0.83 | 0.83 | 0.8009 | 59,969 |
| 02 Abr 2024 | 0.8211 | 0.0161 | 2.00% | 0.815 | 0.839 | 0.8002 | 93,597 |
| 01 Abr 2024 | 0.805 | -0.0746 | -8.48% | 0.8504 | 0.8909 | 0.801 | 378,101 |
| 28 Mar 2024 | 0.8796 | 0.0065 | 0.74% | 0.8689 | 0.8895 | 0.8415 | 91,122 |
| 27 Mar 2024 | 0.8731 | 0.0059 | 0.68% | 0.86 | 0.899 | 0.8401 | 213,064 |
| 26 Mar 2024 | 0.8672 | 0.0049 | 0.57% | 0.841 | 0.8832 | 0.841 | 84,201 |
| 25 Mar 2024 | 0.8623 | 0.0036 | 0.42% | 0.8776 | 0.88 | 0.8305 | 110,467 |
| 22 Mar 2024 | 0.8587 | -0.0003 | -0.03% | 0.86 | 0.87 | 0.8301 | 57,134 |
| 21 Mar 2024 | 0.859 | 0.0258 | 3.10% | 0.81 | 0.88 | 0.81 | 183,069 |
| 20 Mar 2024 | 0.8332 | 0.0482 | 6.14% | 0.81 | 0.8499 | 0.781 | 81,218 |
| 19 Mar 2024 | 0.785 | 0.014 | 1.82% | 0.78 | 0.8279 | 0.7511 | 237,583 |
| 18 Mar 2024 | 0.771 | -0.0209 | -2.64% | 0.7949 | 0.795778 | 0.76 | 157,826 |
| 15 Mar 2024 | 0.7919 | -0.0026 | -0.33% | 0.78 | 0.8149 | 0.78 | 95,654 |
| 14 Mar 2024 | 0.7945 | -0.0378 | -4.54% | 0.8111 | 0.826 | 0.778 | 252,761 |
| 13 Mar 2024 | 0.8323 | 0.0254 | 3.15% | 0.8395 | 0.8473 | 0.8201 | 196,754 |
| 12 Mar 2024 | 0.8069 | -0.0611 | -7.04% | 0.899 | 0.899 | 0.75 | 621,538 |
| 11 Mar 2024 | 0.868 | -0.0101 | -1.15% | 0.89 | 0.9096 | 0.86 | 141,631 |
| 08 Mar 2024 | 0.8781 | 0.0081 | 0.93% | 0.88 | 0.88325 | 0.8322 | 262,703 |
| 07 Mar 2024 | 0.87 | -0.009 | -1.02% | 0.86 | 0.8879 | 0.86 | 259,742 |
| 06 Mar 2024 | 0.879 | -0.0266 | -2.94% | 0.9189 | 0.9189 | 0.8511 | 257,475 |
| 05 Mar 2024 | 0.9056 | -0.0174 | -1.89% | 0.92 | 0.925 | 0.851 | 332,626 |
| 04 Mar 2024 | 0.923 | -0.0228 | -2.41% | 0.9308 | 0.96 | 0.9089 | 129,409 |
| 01 Mar 2024 | 0.9458 | 0.0521 | 5.83% | 0.8937 | 0.96 | 0.89 | 671,012 |
| 29 Feb 2024 | 0.8937 | -0.0063 | -0.70% | 0.9189 | 0.9189 | 0.88 | 295,408 |
| 28 Feb 2024 | 0.90 | 0.0021 | 0.23% | 0.91 | 0.93375 | 0.8906 | 216,001 |
| 27 Feb 2024 | 0.8979 | -0.0315 | -3.39% | 0.90 | 0.9383 | 0.8901 | 202,815 |
| 26 Feb 2024 | 0.9294 | 0.002 | 0.22% | 0.92 | 0.9499 | 0.90 | 152,113 |
| 23 Feb 2024 | 0.9274 | 0.001 | 0.11% | 0.9264 | 0.9456 | 0.8925 | 196,863 |
| 22 Feb 2024 | 0.9264 | -0.0407 | -4.21% | 0.965 | 0.9899 | 0.92 | 193,538 |
| 21 Feb 2024 | 0.9671 | -0.0003 | -0.03% | 0.96 | 1.01 | 0.9431 | 215,966 |
| 20 Feb 2024 | 0.9674 | -0.0326 | -3.26% | 1.00 | 1.00 | 0.96 | 124,068 |
