Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FXG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 64.63 | 0.00 | 0.00% | 64.63 | 64.63 | 64.63 | 0 |
| 27 Jun 2024 | 64.63 | -0.52 | -0.80% | 64.72 | 64.72 | 64.34 | 13,085 |
| 26 Jun 2024 | 65.15 | -0.37 | -0.57% | 65.10 | 65.226 | 65.03 | 37,564 |
| 25 Jun 2024 | 65.5234 | -0.62 | -0.94% | 66.04 | 66.04 | 65.37 | 30,195 |
| 24 Jun 2024 | 66.1426 | 0.68 | 1.04% | 65.40 | 66.18 | 65.40 | 23,449 |
| 21 Jun 2024 | 65.46 | 0.58 | 0.89% | 64.95 | 65.46 | 64.95 | 10,980 |
| 20 Jun 2024 | 64.88 | -0.22 | -0.34% | 65.19 | 65.27 | 64.88 | 23,207 |
| 18 Jun 2024 | 65.10 | 0.15 | 0.23% | 64.95 | 65.15 | 64.86 | 32,878 |
| 17 Jun 2024 | 64.95 | 0.68 | 1.06% | 64.10 | 65.03 | 64.10 | 24,122 |
| 14 Jun 2024 | 64.2675 | -0.38 | -0.59% | 64.56 | 64.56 | 64.14 | 8,735 |
| 13 Jun 2024 | 64.65 | -0.07 | -0.11% | 64.61 | 64.73 | 64.09 | 25,441 |
| 12 Jun 2024 | 64.72 | -0.37 | -0.57% | 65.47 | 65.47 | 64.72 | 13,124 |
| 11 Jun 2024 | 65.09 | -0.13 | -0.20% | 65.07 | 65.11 | 64.66 | 10,666 |
| 10 Jun 2024 | 65.22 | -0.36 | -0.55% | 65.46 | 65.46 | 64.74 | 9,075 |
| 07 Jun 2024 | 65.58 | -0.39 | -0.59% | 65.75 | 66.05 | 65.57 | 7,739 |
| 06 Jun 2024 | 65.97 | 0.20 | 0.30% | 65.77 | 66.1299 | 65.5501 | 15,800 |
| 05 Jun 2024 | 65.77 | -0.16 | -0.24% | 65.92 | 65.92 | 65.3819 | 11,322 |
| 04 Jun 2024 | 65.93 | -0.44 | -0.67% | 66.19 | 66.19 | 65.93 | 11,603 |
| 03 Jun 2024 | 66.373 | -0.32 | -0.48% | 66.56 | 66.80 | 66.16 | 11,313 |
| 31 May 2024 | 66.69 | 1.44 | 2.21% | 65.30 | 66.69 | 65.30 | 30,768 |
| 30 May 2024 | 65.25 | 0.02 | 0.03% | 65.47 | 65.47 | 65.15 | 21,159 |
| 29 May 2024 | 65.23 | -0.80 | -1.21% | 65.73 | 65.73 | 65.23 | 15,606 |
| 28 May 2024 | 66.03 | -1.00 | -1.49% | 66.645 | 66.645 | 65.78 | 19,832 |
| 24 May 2024 | 67.03 | 0.19 | 0.28% | 66.97 | 67.22 | 66.94 | 162,459 |
| 23 May 2024 | 66.84 | -0.73 | -1.08% | 67.52 | 67.52 | 66.77 | 8,384 |
| 22 May 2024 | 67.57 | -0.27 | -0.40% | 67.63 | 67.69 | 67.49 | 8,156 |
| 21 May 2024 | 67.84 | 0.01 | 0.02% | 67.87 | 67.87 | 67.5451 | 6,885 |
| 20 May 2024 | 67.8266 | -0.24 | -0.36% | 68.13 | 68.13 | 67.7897 | 13,334 |
| 17 May 2024 | 68.07 | -0.23 | -0.34% | 68.17 | 68.23 | 68.01 | 9,952 |
| 16 May 2024 | 68.30 | 0.63 | 0.93% | 67.76 | 68.31 | 67.76 | 38,580 |
| 15 May 2024 | 67.67 | -0.23 | -0.34% | 68.11 | 68.11 | 67.6261 | 12,173 |
| 14 May 2024 | 67.90 | -0.09 | -0.13% | 68.26 | 68.26 | 67.752 | 9,107 |
| 13 May 2024 | 67.99 | 0.18 | 0.27% | 68.05 | 68.3801 | 67.94 | 26,190 |
| 10 May 2024 | 67.81 | 0.49 | 0.73% | 67.45 | 67.81 | 67.45 | 10,463 |
| 09 May 2024 | 67.32 | 0.74 | 1.11% | 66.61 | 67.3899 | 66.61 | 19,602 |
| 08 May 2024 | 66.58 | -0.25 | -0.37% | 66.51 | 66.81 | 66.50 | 13,019 |
| 07 May 2024 | 66.8287 | 0.60 | 0.90% | 66.46 | 66.85 | 66.46 | 16,683 |
| 06 May 2024 | 66.23 | 0.44 | 0.67% | 66.43 | 66.43 | 65.895 | 23,379 |
| 03 May 2024 | 65.7868 | 0.04 | 0.05% | 65.92 | 65.95 | 65.63 | 18,748 |
| 02 May 2024 | 65.7512 | 0.44 | 0.68% | 65.55 | 65.915 | 65.36 | 6,622 |
| 01 May 2024 | 65.31 | -0.98 | -1.47% | 65.75 | 65.75 | 65.18 | 9,891 |
| 30 Abr 2024 | 66.2855 | -0.69 | -1.04% | 66.80 | 66.80 | 66.2855 | 25,405 |
| 29 Abr 2024 | 66.98 | 0.35 | 0.53% | 66.77 | 66.99 | 66.66 | 25,851 |
| 26 Abr 2024 | 66.63 | -0.19 | -0.28% | 66.79 | 66.9332 | 66.63 | 3,639 |
| 25 Abr 2024 | 66.82 | -0.07 | -0.10% | 66.82 | 67.02 | 66.60 | 9,712 |
| 24 Abr 2024 | 66.89 | 0.20 | 0.30% | 66.33 | 66.9397 | 66.10 | 11,978 |
| 23 Abr 2024 | 66.6911 | 0.22 | 0.33% | 66.53 | 66.80 | 66.53 | 22,904 |
| 22 Abr 2024 | 66.4725 | 0.49 | 0.75% | 66.17 | 66.68 | 66.0124 | 20,920 |
| 19 Abr 2024 | 65.98 | 0.75 | 1.15% | 65.17 | 66.00 | 65.17 | 19,555 |
| 18 Abr 2024 | 65.23 | 0.20 | 0.31% | 65.25 | 65.31 | 64.9639 | 25,165 |
| 17 Abr 2024 | 65.03 | -0.08 | -0.12% | 65.48 | 65.48 | 64.8851 | 21,123 |
| 16 Abr 2024 | 65.11 | 0.14 | 0.21% | 65.06 | 65.25 | 64.885 | 27,692 |
| 15 Abr 2024 | 64.9734 | -0.24 | -0.36% | 65.58 | 65.72 | 64.85 | 21,259 |
| 12 Abr 2024 | 65.21 | -1.16 | -1.75% | 66.12 | 66.15 | 65.18 | 24,109 |
| 11 Abr 2024 | 66.37 | -0.59 | -0.88% | 67.06 | 67.06 | 66.35 | 28,013 |
| 10 Abr 2024 | 66.96 | -0.47 | -0.70% | 66.85 | 67.16 | 66.6699 | 24,242 |
| 09 Abr 2024 | 67.43 | 0.31 | 0.46% | 67.24 | 67.44 | 66.87 | 15,254 |
| 08 Abr 2024 | 67.12 | -0.02 | -0.03% | 67.02 | 67.3372 | 67.02 | 8,099 |
| 05 Abr 2024 | 67.14 | 0.28 | 0.42% | 66.85 | 67.1871 | 66.79 | 16,576 |
| 04 Abr 2024 | 66.86 | -0.42 | -0.62% | 67.50 | 67.50 | 66.67 | 34,539 |
| 03 Abr 2024 | 67.28 | -0.68 | -1.00% | 67.79 | 67.79 | 67.20 | 29,775 |
| 02 Abr 2024 | 67.96 | -0.33 | -0.48% | 67.99 | 68.07 | 67.825 | 54,932 |
