U.S. markets closed

USD/COP (COP=X)

CCY - CCY Precio retrasado. Divisa en COP.
Añadir a la lista de seguimiento
3,939.7500-1.1001 (-0.0279%)
A partir del 02:28AM GMT. Mercado abierto.
Periodo de tiempo:
04 mar 2023 - 04 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en COPDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 mar 20243,940.85013,940.85013,939.75003,939.75003,939.7500-
01 mar 20243,926.12993,944.64993,922.35013,926.12993,926.1299-
29 feb 20243,923.18993,940.26003,922.89993,923.18993,923.1899-
28 feb 20243,929.96003,938.03003,928.13993,929.96003,929.9600-
27 feb 20243,959.71003,963.00003,928.62993,959.71003,959.7100-
26 feb 20243,879.02003,968.05003,923.40993,879.02003,879.0200-
23 feb 20243,926.87993,956.07013,925.42993,926.87993,926.8799-
22 feb 20243,923.45003,939.57013,919.33013,923.45003,923.4500-
21 feb 20243,916.88993,933.98003,913.00003,916.88993,916.8899-
20 feb 20243,916.35013,919.85013,903.99003,916.35013,916.3501-
19 feb 20243,863.14093,914.75003,903.35013,863.14093,863.1409-
16 feb 20243,907.37993,928.30003,907.37993,907.37993,907.3799-
15 feb 20243,913.21003,913.49003,907.53003,913.21003,913.2100-
14 feb 20243,923.32013,926.00003,915.25003,923.32013,923.3201-
13 feb 20243,911.91993,938.16993,909.25003,911.91993,911.9199-
12 feb 20243,892.50103,927.89993,888.19143,892.50103,892.5010-
09 feb 20243,945.00003,950.00003,933.24003,945.00003,945.0000-
08 feb 20243,953.46003,961.54003,940.36013,953.46003,953.4600-
07 feb 20243,950.09013,958.75003,947.62993,950.09013,950.0901-
06 feb 20243,962.61013,966.37013,939.13993,962.61013,962.6101-
05 feb 20243,877.01273,959.30003,921.62013,877.01273,877.0127-
02 feb 20243,884.60013,934.02003,884.60013,884.60013,884.6001-
01 feb 20243,915.28003,915.28003,878.87993,915.28003,915.2800-
31 ene 20243,919.26003,924.00003,907.56013,919.26003,919.2600-
30 ene 20243,926.73003,938.92993,912.76003,926.73003,926.7300-
29 ene 20243,893.13823,937.40993,900.22003,893.13823,893.1382-
26 ene 20243,937.50003,944.73003,908.75003,937.50003,937.5000-
25 ene 20243,913.98003,942.39993,911.71003,913.98003,913.9800-
24 ene 20243,955.96003,955.96003,921.76003,955.96003,955.9600-
23 ene 20243,900.60013,954.50003,900.60013,900.60013,900.6001-
22 ene 20243,869.93163,914.07013,900.60013,869.93163,869.9316-
19 ene 20243,919.38993,926.00003,907.98003,919.38993,919.3899-
18 ene 20243,956.42993,956.42993,921.00003,956.42993,956.4299-
17 ene 20243,948.60013,983.75003,946.76003,948.60013,948.6001-
16 ene 20243,909.48003,945.57013,901.25003,909.48003,909.4800-
15 ene 20243,867.40233,921.67993,873.82963,867.40233,867.4023-
12 ene 20243,916.73003,924.79003,889.89993,916.73003,916.7300-
11 ene 20243,934.75003,937.12993,917.87993,934.75003,934.7500-
10 ene 20243,938.25003,961.98003,938.23003,938.25003,938.2500-
09 ene 20243,882.75003,935.59013,881.77003,882.75003,882.7500-
08 ene 20243,874.18923,921.53003,876.77493,874.18923,874.1892-
05 ene 20243,927.12993,940.15993,872.36013,927.12993,927.1299-
04 ene 20243,896.75003,933.20003,893.56013,896.75003,896.7500-
03 ene 20243,887.48003,916.39993,832.60963,887.48003,887.4800-
02 ene 20243,883.09013,893.51003,830.93193,883.09013,883.0901-
01 ene 20243,836.09963,883.09013,839.57283,836.09963,836.0996-
29 dic 20233,879.75003,882.37993,872.20003,879.75003,879.7500-
28 dic 20233,832.75003,832.75003,818.16993,832.75003,832.7500-
27 dic 20233,858.00003,863.92993,830.87993,858.00003,858.0000-
26 dic 20233,951.08013,951.08013,862.54003,951.08013,951.0801-
25 dic 20233,904.77323,951.08013,907.39843,904.77323,904.7732-
22 dic 20233,944.75003,947.16993,903.32013,944.75003,944.7500-
21 dic 20233,939.87993,947.74003,931.50003,939.87993,939.8799-
20 dic 20233,941.25003,958.10013,932.60013,941.25003,941.2500-
19 dic 20233,932.75003,932.76003,911.25003,932.75003,932.7500-
18 dic 20233,946.10213,995.12993,927.14993,946.10213,946.1021-
15 dic 20233,964.50003,982.20003,940.93993,964.50003,964.5000-
14 dic 20233,968.25003,968.25003,940.33013,968.25003,968.2500-
13 dic 20233,987.13993,996.89993,984.80003,987.13993,987.1399-
12 dic 20233,966.25003,997.12993,961.59013,966.25003,966.2500-
11 dic 20233,948.16413,998.67993,967.62993,948.16413,948.1641-
08 dic 20233,997.73003,997.73003,981.51003,997.73003,997.7300-
07 dic 20234,000.10014,011.68993,987.00004,000.10014,000.1001-
06 dic 20234,010.50004,010.50003,972.75004,010.50004,010.5000-
05 dic 20234,018.75004,030.00004,014.43994,018.75004,018.7500-
04 dic 20233,973.13164,020.12993,979.47173,973.13163,973.1316-
01 dic 20234,014.58014,019.15993,958.75004,014.58014,014.5801-
30 nov 20233,988.85014,052.51003,988.85013,988.85013,988.8501-
29 nov 20233,953.42993,977.57013,940.95003,953.42993,953.4299-
28 nov 20234,008.75004,011.09013,949.40994,008.75004,008.7500-
27 nov 20234,008.76664,046.00003,980.54004,008.76664,008.7666-
24 nov 20234,064.76004,066.13994,034.24004,064.76004,064.7600-
23 nov 20234,066.06014,081.25004,058.35014,066.06014,066.0601-
22 nov 20234,071.28004,104.56984,063.55004,071.28004,071.2800-
21 nov 20234,046.67994,077.07014,020.25004,046.67994,046.6799-
20 nov 20234,021.15484,081.91994,028.97714,021.15484,021.1548-
17 nov 20234,085.70004,135.43024,071.87994,085.70004,085.7000-
16 nov 20234,029.00004,061.62994,027.83014,029.00004,029.0000-
15 nov 20233,960.25003,989.25003,937.76003,960.25003,960.2500-
14 nov 20234,023.25004,023.25003,955.28004,023.25004,023.2500-
13 nov 20233,981.98884,037.76004,026.89993,981.98883,981.9888-
10 nov 20234,052.25004,058.12994,003.50004,052.25004,052.2500-
09 nov 20234,088.50004,090.42994,045.59014,088.50004,088.5000-
08 nov 20234,010.58014,084.26004,010.58014,010.58014,010.5801-
07 nov 20233,977.25004,015.55003,971.56013,977.25003,977.2500-
06 nov 20233,942.89703,981.00003,976.25003,942.89703,942.8970-
03 nov 20234,046.91994,046.91993,970.25004,046.91994,046.9199-
02 nov 20234,100.75004,100.75004,043.48004,100.75004,100.7500-
01 nov 20234,112.75004,128.89994,110.39994,112.75004,112.7500-
31 oct 20234,060.00004,136.18994,055.77004,060.00004,060.0000-
30 oct 20234,082.32914,113.04984,032.89994,082.32914,082.3291-
26 oct 20234,137.00004,143.98004,092.17994,137.00004,137.0000-
25 oct 20234,185.25004,189.24024,138.02984,185.25004,185.2500-
24 oct 20234,213.75984,225.12014,199.54004,213.75984,213.7598-
23 oct 20234,211.79984,228.48004,203.85994,211.79984,211.7998-
22 oct 20234,234.25004,242.25004,206.83984,234.25004,234.2500-
19 oct 20234,257.75004,259.87994,220.98004,257.75004,257.7500-
18 oct 20234,248.25004,270.77004,237.25004,248.25004,248.2500-
17 oct 20234,196.73004,239.54984,184.25004,196.73004,196.7300-
16 oct 20234,239.25004,257.39994,216.75984,239.25004,239.2500-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...