Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GOLD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 17.09 | -0.02 | -0.12% | 17.12 | 17.26 | 16.97 | 20,414,368 |
| 30 May 2024 | 17.11 | 0.19 | 1.12% | 16.96 | 17.21 | 16.96 | 12,321,189 |
| 29 May 2024 | 16.92 | -0.52 | -2.98% | 17.24 | 17.38 | 16.91 | 12,264,852 |
| 28 May 2024 | 17.44 | 0.42 | 2.47% | 17.22 | 17.47 | 17.055 | 21,340,799 |
| 24 May 2024 | 17.02 | 0.08 | 0.47% | 17.08 | 17.18 | 17.01 | 13,890,911 |
| 23 May 2024 | 16.94 | -0.35 | -2.02% | 17.19 | 17.3299 | 16.91 | 24,382,813 |
| 22 May 2024 | 17.29 | -0.51 | -2.87% | 17.61 | 17.70 | 17.22 | 21,025,465 |
| 21 May 2024 | 17.80 | -0.12 | -0.67% | 17.85 | 17.93 | 17.70 | 14,208,652 |
| 20 May 2024 | 17.92 | 0.03 | 0.17% | 17.98 | 18.10 | 17.745 | 18,059,009 |
| 17 May 2024 | 17.89 | 0.37 | 2.11% | 17.82 | 17.89 | 17.635 | 21,067,829 |
| 16 May 2024 | 17.52 | 0.10 | 0.57% | 17.39 | 17.61 | 17.27 | 16,290,194 |
| 15 May 2024 | 17.42 | 0.27 | 1.57% | 17.34 | 17.57 | 17.04 | 19,899,624 |
| 14 May 2024 | 17.15 | 0.21 | 1.24% | 17.03 | 17.15 | 16.96 | 12,977,317 |
| 13 May 2024 | 16.94 | 0.01 | 0.06% | 16.92 | 17.135 | 16.80 | 12,687,656 |
| 10 May 2024 | 16.93 | -0.10 | -0.59% | 17.30 | 17.32 | 16.915 | 16,535,924 |
| 09 May 2024 | 17.03 | 0.31 | 1.85% | 16.80 | 17.14 | 16.80 | 18,748,829 |
| 08 May 2024 | 16.72 | -0.02 | -0.12% | 16.58 | 16.88 | 16.55 | 12,205,232 |
| 07 May 2024 | 16.74 | 0.07 | 0.42% | 16.61 | 16.76 | 16.531 | 12,730,068 |
| 06 May 2024 | 16.67 | 0.21 | 1.28% | 16.78 | 16.86 | 16.61 | 13,661,424 |
| 03 May 2024 | 16.46 | -0.09 | -0.54% | 16.63 | 16.63 | 16.325 | 16,786,520 |
| 02 May 2024 | 16.55 | 0.19 | 1.16% | 16.29 | 16.69 | 16.17 | 19,118,176 |
| 01 May 2024 | 16.36 | -0.28 | -1.68% | 16.82 | 16.89 | 16.22 | 35,337,316 |
| 30 Abr 2024 | 16.64 | -0.68 | -3.93% | 16.90 | 17.07 | 16.60 | 30,844,023 |
| 29 Abr 2024 | 17.32 | 0.23 | 1.35% | 17.20 | 17.45 | 16.93 | 19,203,322 |
| 26 Abr 2024 | 17.09 | 0.01 | 0.06% | 17.21 | 17.26 | 16.92 | 19,811,613 |
| 25 Abr 2024 | 17.08 | 0.56 | 3.39% | 16.60 | 17.24 | 16.43 | 42,482,389 |
| 24 Abr 2024 | 16.52 | -0.17 | -1.02% | 16.47 | 16.585 | 16.3645 | 25,850,593 |
| 23 Abr 2024 | 16.69 | 0.27 | 1.64% | 16.28 | 16.785 | 16.26 | 26,720,495 |
| 22 Abr 2024 | 16.42 | -0.68 | -3.98% | 16.33 | 16.745 | 16.30 | 26,769,733 |
| 19 Abr 2024 | 17.10 | 0.12 | 0.71% | 16.86 | 17.24 | 16.8227 | 25,650,908 |
| 18 Abr 2024 | 16.98 | 0.28 | 1.68% | 16.87 | 17.0317 | 16.685 | 18,600,815 |
| 17 Abr 2024 | 16.70 | 0.22 | 1.33% | 16.54 | 16.86 | 16.464 | 24,792,363 |
| 16 Abr 2024 | 16.48 | -0.89 | -5.12% | 16.255 | 16.60 | 16.10 | 42,991,893 |
| 15 Abr 2024 | 17.37 | -0.49 | -2.74% | 17.80 | 17.855 | 17.108 | 32,822,030 |
| 12 Abr 2024 | 17.86 | -0.18 | -1.00% | 18.42 | 18.95 | 17.72 | 49,911,735 |
| 11 Abr 2024 | 18.04 | 0.14 | 0.78% | 18.01 | 18.12 | 17.66 | 27,288,759 |
| 10 Abr 2024 | 17.90 | -0.11 | -0.61% | 17.545 | 18.00 | 17.545 | 31,158,215 |
| 09 Abr 2024 | 18.01 | 0.31 | 1.75% | 18.13 | 18.32 | 17.94 | 29,505,665 |
| 08 Abr 2024 | 17.70 | -0.16 | -0.90% | 18.02 | 18.12 | 17.48 | 27,529,266 |
| 05 Abr 2024 | 17.86 | 0.47 | 2.70% | 17.515 | 18.01 | 17.40 | 34,868,202 |
| 04 Abr 2024 | 17.39 | -0.03 | -0.17% | 17.37 | 17.53 | 17.235 | 29,333,986 |
| 03 Abr 2024 | 17.42 | 0.24 | 1.40% | 17.13 | 17.49 | 17.09 | 27,912,281 |
| 02 Abr 2024 | 17.18 | 0.32 | 1.90% | 16.94 | 17.21 | 16.81 | 32,361,145 |
| 01 Abr 2024 | 16.86 | 0.22 | 1.32% | 17.01 | 17.06 | 16.68 | 29,099,442 |
| 28 Mar 2024 | 16.64 | 0.43 | 2.65% | 16.45 | 16.70 | 16.26 | 29,322,061 |
| 27 Mar 2024 | 16.21 | 0.69 | 4.45% | 15.62 | 16.21 | 15.605 | 28,029,141 |
| 26 Mar 2024 | 15.52 | -0.05 | -0.32% | 15.75 | 15.80 | 15.52 | 16,444,023 |
| 25 Mar 2024 | 15.57 | 0.05 | 0.32% | 15.66 | 15.935 | 15.54 | 13,627,772 |
| 22 Mar 2024 | 15.52 | -0.29 | -1.83% | 15.71 | 15.8899 | 15.49 | 21,391,663 |
| 21 Mar 2024 | 15.81 | 0.13 | 0.83% | 16.00 | 16.25 | 15.80 | 26,783,017 |
| 20 Mar 2024 | 15.68 | 0.43 | 2.82% | 15.22 | 15.79 | 15.19 | 18,198,098 |
| 19 Mar 2024 | 15.25 | -0.38 | -2.43% | 15.52 | 15.575 | 15.23 | 20,040,636 |
| 18 Mar 2024 | 15.63 | -0.13 | -0.82% | 15.76 | 15.80 | 15.61 | 12,180,729 |
| 15 Mar 2024 | 15.76 | 0.00 | 0.00% | 15.71 | 15.83 | 15.63 | 19,643,793 |
| 14 Mar 2024 | 15.76 | -0.22 | -1.38% | 15.84 | 15.865 | 15.59 | 16,557,097 |
| 13 Mar 2024 | 15.98 | 0.34 | 2.17% | 15.66 | 16.03 | 15.63 | 19,894,710 |
| 12 Mar 2024 | 15.64 | -0.23 | -1.45% | 15.58 | 15.68 | 15.40 | 19,578,358 |
| 11 Mar 2024 | 15.87 | 0.11 | 0.70% | 15.77 | 15.92 | 15.74 | 25,513,516 |
| 08 Mar 2024 | 15.76 | -0.14 | -0.88% | 15.99 | 16.095 | 15.75 | 23,925,912 |
| 07 Mar 2024 | 15.90 | 0.19 | 1.21% | 15.99 | 16.05 | 15.84 | 22,760,537 |
| 06 Mar 2024 | 15.71 | 0.18 | 1.16% | 15.72 | 16.00 | 15.64 | 27,415,066 |
| 05 Mar 2024 | 15.53 | 0.07 | 0.45% | 15.74 | 15.82 | 15.53 | 29,175,604 |
| 04 Mar 2024 | 15.46 | 0.52 | 3.48% | 15.14 | 15.5187 | 15.045 | 34,677,162 |
