USDMXN
ABD doları / Meksika pesosu
17.974
MX$
-0.006 (%-0.03)
USDMXN: ABD Doları / Meksika Pesosu Arşiv
ABD Doları / Meksika Pesosu geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 19,2044
KAPANIŞ 19,1918
En Düşük
DÜŞÜK 17,88
En Yüksek
YÜKSEK 21,296
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 20,825 | 20,867 | 20,576 | 20,598 |
| 02.01.2025 | 20,598 | 20,708 | 20,52 | 20,646 |
| 05.01.2025 | 20,636 | 20,672 | 20,24 | 20,325 |
| 06.01.2025 | 20,326 | 20,401 | 20,262 | 20,316 |
| 07.01.2025 | 20,315 | 20,531 | 20,307 | 20,413 |
| 08.01.2025 | 20,411 | 20,531 | 20,388 | 20,498 |
| 09.01.2025 | 20,498 | 20,756 | 20,481 | 20,726 |
| 12.01.2025 | 20,718 | 20,871 | 20,679 | 20,709 |
| 13.01.2025 | 20,706 | 20,71 | 20,451 | 20,536 |
| 14.01.2025 | 20,536 | 20,57 | 20,371 | 20,459 |
| 15.01.2025 | 20,466 | 20,854 | 20,456 | 20,842 |
| 16.01.2025 | 20,846 | 20,945 | 20,676 | 20,79 |
| 19.01.2025 | 20,784 | 20,9 | 20,44 | 20,491 |
| 20.01.2025 | 20,494 | 20,8 | 20,478 | 20,635 |
| 21.01.2025 | 20,635 | 20,678 | 20,46 | 20,495 |
| 22.01.2025 | 20,496 | 20,565 | 20,277 | 20,383 |
| 23.01.2025 | 20,386 | 20,4 | 20,133 | 20,266 |
| 26.01.2025 | 20,3 | 20,753 | 20,3 | 20,68 |
| 27.01.2025 | 20,681 | 20,788 | 20,509 | 20,552 |
| 28.01.2025 | 20,55 | 20,67 | 20,468 | 20,525 |
| 29.01.2025 | 20,523 | 20,749 | 20,401 | 20,616 |
| 30.01.2025 | 20,612 | 20,765 | 20,457 | 20,716 |
| 02.02.2025 | 20,962 | 21,296 | 20,392 | 20,415 |
| 03.02.2025 | 20,414 | 20,603 | 20,305 | 20,492 |
| 04.02.2025 | 20,492 | 20,713 | 20,466 | 20,595 |
| 05.02.2025 | 20,594 | 20,658 | 20,415 | 20,46 |
| 06.02.2025 | 20,458 | 20,625 | 20,429 | 20,533 |
| 09.02.2025 | 20,533 | 20,707 | 20,533 | 20,608 |
| 10.02.2025 | 20,607 | 20,666 | 20,501 | 20,539 |
| 11.02.2025 | 20,541 | 20,631 | 20,436 | 20,531 |
| 12.02.2025 | 20,533 | 20,654 | 20,412 | 20,418 |
| 13.02.2025 | 20,417 | 20,445 | 20,261 | 20,294 |
| 16.02.2025 | 20,314 | 20,437 | 20,263 | 20,276 |
| 17.02.2025 | 20,283 | 20,343 | 20,205 | 20,257 |
| 18.02.2025 | 20,257 | 20,48 | 20,201 | 20,442 |
| 19.02.2025 | 20,443 | 20,478 | 20,293 | 20,31 |
| 20.02.2025 | 20,31 | 20,443 | 20,291 | 20,427 |
| 23.02.2025 | 20,423 | 20,525 | 20,347 | 20,469 |
| 24.02.2025 | 20,473 | 20,552 | 20,392 | 20,469 |
| 25.02.2025 | 20,47 | 20,549 | 20,286 | 20,414 |
| 26.02.2025 | 20,415 | 20,549 | 20,358 | 20,491 |
| 27.02.2025 | 20,491 | 20,645 | 20,374 | 20,545 |
| 02.03.2025 | 20,542 | 20,745 | 20,372 | 20,676 |
| 03.03.2025 | 20,678 | 21,001 | 20,628 | 20,705 |
| 04.03.2025 | 20,703 | 20,724 | 20,346 | 20,376 |
| 05.03.2025 | 20,379 | 20,504 | 20,213 | 20,297 |
| 06.03.2025 | 20,301 | 20,342 | 20,229 | 20,255 |
| 09.03.2025 | 20,252 | 20,401 | 20,181 | 20,363 |
| 10.03.2025 | 20,36 | 20,404 | 20,246 | 20,268 |
| 11.03.2025 | 20,268 | 20,312 | 20,157 | 20,179 |
| 12.03.2025 | 20,181 | 20,2 | 20,059 | 20,086 |
| 13.03.2025 | 20,088 | 20,128 | 19,845 | 19,936 |
| 16.03.2025 | 19,925 | 19,975 | 19,866 | 19,949 |
| 17.03.2025 | 19,946 | 20,101 | 19,91 | 19,92 |
| 18.03.2025 | 19,916 | 20,093 | 19,901 | 20,067 |
| 19.03.2025 | 20,059 | 20,269 | 20,026 | 20,158 |
| 20.03.2025 | 20,151 | 20,28 | 20,136 | 20,235 |
| 23.03.2025 | 20,242 | 20,247 | 20,033 | 20,036 |
| 24.03.2025 | 20,041 | 20,126 | 19,957 | 20,052 |
| 25.03.2025 | 20,054 | 20,173 | 20,041 | 20,107 |
| 26.03.2025 | 20,109 | 20,374 | 20,102 | 20,3 |
| 27.03.2025 | 20,301 | 20,461 | 20,268 | 20,358 |
| 30.03.2025 | 20,364 | 20,487 | 20,331 | 20,468 |
| 31.03.2025 | 20,477 | 20,542 | 20,319 | 20,353 |
| 01.04.2025 | 20,361 | 20,517 | 20,176 | 20,194 |
| 02.04.2025 | 20,18 | 20,356 | 19,835 | 19,943 |
| 03.04.2025 | 19,94 | 20,562 | 19,905 | 20,428 |
| 06.04.2025 | 20,488 | 20,809 | 20,477 | 20,69 |
| 07.04.2025 | 20,69 | 20,913 | 20,47 | 20,85 |
| 08.04.2025 | 20,847 | 21,083 | 20,169 | 20,24 |
| 09.04.2025 | 20,232 | 20,575 | 20,222 | 20,471 |
| 10.04.2025 | 20,456 | 20,626 | 20,251 | 20,325 |
| 13.04.2025 | 20,305 | 20,305 | 20,022 | 20,082 |
| 14.04.2025 | 20,086 | 20,151 | 19,927 | 20,1 |
| 15.04.2025 | 20,09 | 20,14 | 19,908 | 19,922 |
| 16.04.2025 | 19,927 | 19,978 | 19,655 | 19,694 |
| 17.04.2025 | 19,687 | 19,781 | 19,682 | 19,722 |
| 20.04.2025 | 19,714 | 19,765 | 19,585 | 19,731 |
| 21.04.2025 | 19,735 | 19,742 | 19,524 | 19,627 |
| 22.04.2025 | 19,628 | 19,677 | 19,468 | 19,635 |
| 23.04.2025 | 19,638 | 19,648 | 19,56 | 19,589 |
| 24.04.2025 | 19,591 | 19,695 | 19,5 | 19,509 |
| 27.04.2025 | 19,535 | 19,613 | 19,482 | 19,588 |
| 28.04.2025 | 19,588 | 19,655 | 19,546 | 19,555 |
| 29.04.2025 | 19,56 | 19,653 | 19,519 | 19,615 |
| 30.04.2025 | 19,618 | 19,684 | 19,591 | 19,603 |
| 01.05.2025 | 19,607 | 19,706 | 19,548 | 19,579 |
| 04.05.2025 | 19,591 | 19,702 | 19,549 | 19,693 |
| 05.05.2025 | 19,693 | 19,781 | 19,621 | 19,669 |
| 06.05.2025 | 19,669 | 19,68 | 19,556 | 19,591 |
| 07.05.2025 | 19,587 | 19,623 | 19,512 | 19,552 |
| 08.05.2025 | 19,554 | 19,559 | 19,436 | 19,443 |
| 11.05.2025 | 19,484 | 19,672 | 19,42 | 19,637 |
| 12.05.2025 | 19,642 | 19,648 | 19,375 | 19,427 |
| 13.05.2025 | 19,423 | 19,443 | 19,302 | 19,389 |
| 14.05.2025 | 19,386 | 19,523 | 19,326 | 19,491 |
| 15.05.2025 | 19,494 | 19,572 | 19,435 | 19,466 |
| 18.05.2025 | 19,465 | 19,496 | 19,301 | 19,313 |
| 19.05.2025 | 19,316 | 19,337 | 19,249 | 19,265 |
| 20.05.2025 | 19,284 | 19,394 | 19,259 | 19,371 |
| 21.05.2025 | 19,372 | 19,464 | 19,288 | 19,317 |
| 22.05.2025 | 19,315 | 19,38 | 19,225 | 19,239 |
| 25.05.2025 | 19,249 | 19,261 | 19,183 | 19,248 |
| 26.05.2025 | 19,251 | 19,286 | 19,182 | 19,271 |
| 27.05.2025 | 19,268 | 19,433 | 19,259 | 19,389 |
| 28.05.2025 | 19,39 | 19,426 | 19,291 | 19,323 |
| 29.05.2025 | 19,324 | 19,442 | 19,257 | 19,439 |
| 01.06.2025 | 19,392 | 19,442 | 19,191 | 19,269 |
| 02.06.2025 | 19,264 | 19,353 | 19,202 | 19,306 |
| 03.06.2025 | 19,332 | 19,339 | 19,162 | 19,273 |
| 04.06.2025 | 19,309 | 19,327 | 19,141 | 19,216 |
| 05.06.2025 | 19,202 | 19,307 | 19,095 | 19,267 |
| 08.06.2025 | 19,195 | 19,272 | 19,026 | 19,188 |
| 09.06.2025 | 19,226 | 19,264 | 19,029 | 19,061 |
| 10.06.2025 | 19,067 | 19,079 | 18,826 | 18,958 |
| 11.06.2025 | 18,986 | 19,012 | 18,855 | 18,953 |
| 12.06.2025 | 18,969 | 19,103 | 18,875 | 18,926 |
| 15.06.2025 | 18,918 | 18,975 | 18,824 | 18,919 |
| 16.06.2025 | 18,916 | 19,058 | 18,903 | 19,011 |
| 17.06.2025 | 19,008 | 19,053 | 18,943 | 19,009 |
| 18.06.2025 | 18,999 | 19,122 | 18,992 | 19,038 |
| 19.06.2025 | 19,038 | 19,197 | 19,008 | 19,173 |
| 22.06.2025 | 19,214 | 19,344 | 19,118 | 19,124 |
| 23.06.2025 | 19,117 | 19,139 | 18,949 | 18,986 |
| 24.06.2025 | 18,986 | 19,037 | 18,898 | 18,92 |
| 25.06.2025 | 18,929 | 18,953 | 18,847 | 18,881 |
| 26.06.2025 | 18,884 | 18,925 | 18,81 | 18,82 |
| 29.06.2025 | 18,83 | 18,904 | 18,739 | 18,755 |
| 30.06.2025 | 18,751 | 18,831 | 18,661 | 18,744 |
| 01.07.2025 | 18,739 | 18,82 | 18,716 | 18,797 |
| 02.07.2025 | 18,806 | 18,842 | 18,636 | 18,657 |
| 03.07.2025 | 18,634 | 18,677 | 18,604 | 18,622 |
| 06.07.2025 | 18,626 | 18,776 | 18,603 | 18,667 |
| 07.07.2025 | 18,67 | 18,742 | 18,584 | 18,603 |
| 08.07.2025 | 18,607 | 18,661 | 18,551 | 18,634 |
| 09.07.2025 | 18,634 | 18,71 | 18,595 | 18,61 |
| 10.07.2025 | 18,608 | 18,751 | 18,601 | 18,64 |
| 13.07.2025 | 18,665 | 18,784 | 18,654 | 18,738 |
| 14.07.2025 | 18,74 | 18,891 | 18,65 | 18,817 |
| 15.07.2025 | 18,818 | 18,85 | 18,676 | 18,72 |
| 16.07.2025 | 18,71 | 18,845 | 18,703 | 18,778 |
| 17.07.2025 | 18,771 | 18,787 | 18,69 | 18,739 |
| 20.07.2025 | 18,743 | 18,747 | 18,625 | 18,7 |
| 21.07.2025 | 18,702 | 18,725 | 18,586 | 18,657 |
| 22.07.2025 | 18,649 | 18,716 | 18,524 | 18,598 |
| 23.07.2025 | 18,62 | 18,647 | 18,529 | 18,549 |
| 24.07.2025 | 18,552 | 18,599 | 18,523 | 18,55 |
| 27.07.2025 | 18,555 | 18,779 | 18,511 | 18,77 |
| 28.07.2025 | 18,765 | 18,845 | 18,726 | 18,758 |
| 29.07.2025 | 18,754 | 18,877 | 18,699 | 18,877 |
| 30.07.2025 | 18,877 | 18,912 | 18,77 | 18,874 |
| 31.07.2025 | 18,874 | 18,986 | 18,75 | 18,856 |
| 03.08.2025 | 18,872 | 18,953 | 18,764 | 18,902 |
| 04.08.2025 | 18,902 | 18,951 | 18,717 | 18,752 |
| 05.08.2025 | 18,75 | 18,759 | 18,581 | 18,603 |
| 06.08.2025 | 18,604 | 18,735 | 18,587 | 18,611 |
| 07.08.2025 | 18,611 | 18,636 | 18,524 | 18,575 |
| 10.08.2025 | 18,581 | 18,693 | 18,57 | 18,666 |
| 11.08.2025 | 18,664 | 18,687 | 18,538 | 18,592 |
| 12.08.2025 | 18,596 | 18,665 | 18,51 | 18,631 |
| 13.08.2025 | 18,63 | 18,853 | 18,629 | 18,803 |
| 14.08.2025 | 18,804 | 18,808 | 18,678 | 18,743 |
| 17.08.2025 | 18,729 | 18,867 | 18,714 | 18,784 |
| 18.08.2025 | 18,784 | 18,867 | 18,757 | 18,817 |
| 19.08.2025 | 18,819 | 18,846 | 18,724 | 18,77 |
| 20.08.2025 | 18,77 | 18,812 | 18,73 | 18,757 |
| 21.08.2025 | 18,757 | 18,776 | 18,57 | 18,581 |
| 24.08.2025 | 18,584 | 18,694 | 18,552 | 18,682 |
| 25.08.2025 | 18,676 | 18,703 | 18,616 | 18,662 |
| 26.08.2025 | 18,662 | 18,798 | 18,65 | 18,654 |
| 27.08.2025 | 18,655 | 18,688 | 18,604 | 18,649 |
| 28.08.2025 | 18,65 | 18,717 | 18,624 | 18,657 |
| 31.08.2025 | 18,655 | 18,669 | 18,602 | 18,645 |
| 01.09.2025 | 18,644 | 18,864 | 18,638 | 18,721 |
| 02.09.2025 | 18,72 | 18,781 | 18,657 | 18,702 |
| 03.09.2025 | 18,702 | 18,801 | 18,702 | 18,735 |
| 04.09.2025 | 18,736 | 18,742 | 18,581 | 18,712 |
| 07.09.2025 | 18,692 | 18,738 | 18,621 | 18,659 |
| 08.09.2025 | 18,662 | 18,665 | 18,585 | 18,627 |
| 09.09.2025 | 18,623 | 18,651 | 18,566 | 18,596 |
| 10.09.2025 | 18,59 | 18,665 | 18,452 | 18,467 |
| 11.09.2025 | 18,463 | 18,517 | 18,438 | 18,444 |
| 14.09.2025 | 18,452 | 18,463 | 18,333 | 18,369 |
| 15.09.2025 | 18,369 | 18,391 | 18,27 | 18,286 |
| 16.09.2025 | 18,286 | 18,351 | 18,199 | 18,318 |
| 17.09.2025 | 18,32 | 18,393 | 18,221 | 18,36 |
| 18.09.2025 | 18,362 | 18,467 | 18,338 | 18,403 |
| 21.09.2025 | 18,406 | 18,438 | 18,341 | 18,358 |
| 22.09.2025 | 18,359 | 18,386 | 18,301 | 18,354 |
| 23.09.2025 | 18,351 | 18,456 | 18,339 | 18,422 |
| 24.09.2025 | 18,424 | 18,564 | 18,401 | 18,479 |
| 25.09.2025 | 18,475 | 18,513 | 18,33 | 18,361 |
| 28.09.2025 | 18,381 | 18,4 | 18,295 | 18,365 |
| 29.09.2025 | 18,365 | 18,381 | 18,309 | 18,311 |
| 30.09.2025 | 18,313 | 18,393 | 18,24 | 18,392 |
| 01.10.2025 | 18,379 | 18,515 | 18,34 | 18,43 |
| 02.10.2025 | 18,426 | 18,439 | 18,366 | 18,399 |
| 05.10.2025 | 18,397 | 18,49 | 18,331 | 18,341 |
| 06.10.2025 | 18,343 | 18,415 | 18,332 | 18,39 |
| 07.10.2025 | 18,392 | 18,435 | 18,32 | 18,336 |
| 08.10.2025 | 18,335 | 18,413 | 18,3 | 18,392 |
| 09.10.2025 | 18,395 | 18,636 | 18,363 | 18,597 |
| 12.10.2025 | 18,538 | 18,55 | 18,416 | 18,469 |
| 13.10.2025 | 18,469 | 18,629 | 18,447 | 18,491 |
| 14.10.2025 | 18,491 | 18,515 | 18,435 | 18,457 |
| 15.10.2025 | 18,458 | 18,474 | 18,356 | 18,434 |
| 16.10.2025 | 18,436 | 18,552 | 18,364 | 18,375 |
| 19.10.2025 | 18,388 | 18,419 | 18,352 | 18,39 |
| 20.10.2025 | 18,389 | 18,488 | 18,385 | 18,434 |
| 21.10.2025 | 18,435 | 18,47 | 18,368 | 18,431 |
| 22.10.2025 | 18,433 | 18,453 | 18,382 | 18,4 |
| 23.10.2025 | 18,401 | 18,465 | 18,342 | 18,458 |
| 26.10.2025 | 18,432 | 18,448 | 18,361 | 18,399 |
| 27.10.2025 | 18,403 | 18,464 | 18,382 | 18,429 |
| 28.10.2025 | 18,431 | 18,502 | 18,396 | 18,483 |
| 29.10.2025 | 18,483 | 18,604 | 18,451 | 18,529 |
| 30.10.2025 | 18,53 | 18,596 | 18,523 | 18,575 |
| 02.11.2025 | 18,575 | 18,575 | 18,465 | 18,491 |
| 03.11.2025 | 18,492 | 18,702 | 18,48 | 18,693 |
| 04.11.2025 | 18,694 | 18,77 | 18,572 | 18,589 |
| 05.11.2025 | 18,59 | 18,658 | 18,551 | 18,578 |
| 06.11.2025 | 18,579 | 18,594 | 18,446 | 18,455 |
| 09.11.2025 | 18,46 | 18,476 | 18,366 | 18,379 |
| 10.11.2025 | 18,379 | 18,398 | 18,309 | 18,311 |
| 11.11.2025 | 18,311 | 18,33 | 18,276 | 18,308 |
| 12.11.2025 | 18,306 | 18,337 | 18,252 | 18,317 |
| 13.11.2025 | 18,319 | 18,404 | 18,301 | 18,31 |
| 16.11.2025 | 18,307 | 18,461 | 18,3 | 18,428 |
| 17.11.2025 | 18,428 | 18,492 | 18,33 | 18,341 |
| 18.11.2025 | 18,341 | 18,37 | 18,304 | 18,36 |
| 19.11.2025 | 18,361 | 18,419 | 18,302 | 18,398 |
| 20.11.2025 | 18,398 | 18,532 | 18,363 | 18,483 |
| 23.11.2025 | 18,484 | 18,529 | 18,414 | 18,504 |
| 24.11.2025 | 18,505 | 18,531 | 18,373 | 18,384 |
| 25.11.2025 | 18,385 | 18,411 | 18,334 | 18,343 |
| 26.11.2025 | 18,344 | 18,362 | 18,331 | 18,356 |
| 27.11.2025 | 18,355 | 18,382 | 18,29 | 18,302 |
| 30.11.2025 | 18,299 | 18,347 | 18,252 | 18,306 |
| 01.12.2025 | 18,306 | 18,328 | 18,278 | 18,285 |
| 02.12.2025 | 18,285 | 18,29 | 18,246 | 18,275 |
| 03.12.2025 | 18,275 | 18,3 | 18,223 | 18,233 |
| 04.12.2025 | 18,233 | 18,24 | 18,152 | 18,18 |
| 07.12.2025 | 18,195 | 18,268 | 18,157 | 18,259 |
| 08.12.2025 | 18,259 | 18,31 | 18,171 | 18,194 |
| 09.12.2025 | 18,194 | 18,229 | 18,156 | 18,163 |
| 10.12.2025 | 18,163 | 18,223 | 18,01 | 18,031 |
| 11.12.2025 | 18,032 | 18,076 | 17,989 | 18,013 |
| 14.12.2025 | 18,023 | 18,034 | 17,969 | 17,988 |
| 15.12.2025 | 17,989 | 18,007 | 17,928 | 17,956 |
| 16.12.2025 | 17,956 | 18,049 | 17,947 | 18,001 |
| 17.12.2025 | 18,002 | 18,023 | 17,96 | 18,008 |
| 18.12.2025 | 18,007 | 18,038 | 17,988 | 18,032 |
| 21.12.2025 | 18,021 | 18,043 | 17,954 | 17,977 |
| 22.12.2025 | 17,977 | 17,989 | 17,905 | 17,906 |
| 23.12.2025 | 17,907 | 17,95 | 17,884 | 17,946 |
| 24.12.2025 | 17,946 | 17,949 | 17,928 | 17,931 |
| 25.12.2025 | 17,937 | 17,957 | 17,882 | 17,889 |
| 28.12.2025 | 17,896 | 17,995 | 17,88 | 17,971 |
| 29.12.2025 | 17,971 | 18,001 | 17,92 | 17,986 |
| 30.12.2025 | 17,986 | 18,028 | 17,954 | 18,009 |
| 31.12.2025 | 18,01 | 18,015 | 18 | 18 |