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 |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 32.895 | 0.42 | 1.28% | 32.68 | 32.93 | 32.68 | 463,927 |
| 09 May 2024 | 32.48 | 0.00 | 0.00% | 32.39 | 32.53 | 32.36 | 72,127 |
| 08 May 2024 | 32.48 | 0.06 | 0.19% | 32.43 | 32.56 | 32.37 | 95,968 |
| 07 May 2024 | 32.42 | 0.17 | 0.53% | 32.37 | 32.47 | 32.30 | 234,101 |
| 06 May 2024 | 32.25 | -0.09 | -0.28% | 32.03 | 32.26 | 31.98 | 215,741 |
| 03 May 2024 | 32.34 | -0.29 | -0.89% | 32.35 | 32.375 | 32.24 | 105,899 |
| 02 May 2024 | 32.63 | 0.03 | 0.09% | 32.83 | 32.88 | 32.63 | 363,545 |
| 01 May 2024 | 32.60 | -0.25 | -0.76% | 32.66 | 32.67 | 32.52 | 442,158 |
| 30 Abr 2024 | 32.85 | 0.12 | 0.37% | 32.83 | 32.91 | 32.80 | 144,927 |
| 29 Abr 2024 | 32.73 | -0.27 | -0.82% | 32.95 | 32.96 | 32.66 | 92,445 |
| 26 Abr 2024 | 33.00 | 0.06 | 0.18% | 32.99 | 33.07 | 32.89 | 187,213 |
| 24 Abr 2024 | 32.94 | -0.04 | -0.12% | 33.00 | 33.03 | 32.73 | 331,066 |
| 23 Abr 2024 | 32.98 | -0.94 | -2.77% | 33.37 | 33.37 | 32.84 | 633,662 |
| 22 Abr 2024 | 33.92 | -0.42 | -1.22% | 34.24 | 34.24 | 33.83 | 257,517 |
| 19 Abr 2024 | 34.34 | 0.31 | 0.91% | 34.15 | 35.00 | 34.14 | 205,683 |
| 18 Abr 2024 | 34.03 | -0.19 | -0.56% | 33.98 | 34.04 | 33.89 | 236,012 |
| 17 Abr 2024 | 34.22 | -0.04 | -0.12% | 34.28 | 34.33 | 34.20 | 105,533 |
| 16 Abr 2024 | 34.26 | 0.71 | 2.12% | 34.09 | 34.37 | 34.08 | 232,130 |
| 15 Abr 2024 | 33.55 | -0.23 | -0.68% | 33.67 | 33.69 | 33.47 | 284,442 |
| 12 Abr 2024 | 33.78 | 0.67 | 2.02% | 33.54 | 33.79 | 33.52 | 202,973 |
| 11 Abr 2024 | 33.11 | 0.27 | 0.82% | 33.11 | 33.24 | 33.08 | 111,833 |
| 10 Abr 2024 | 32.84 | 0.09 | 0.27% | 32.78 | 32.86 | 32.66 | 127,776 |
| 09 Abr 2024 | 32.75 | 0.79 | 2.47% | 32.70 | 32.78 | 32.67 | 99,781 |
| 08 Abr 2024 | 31.96 | 0.00 | 0.00% | 31.96 | 31.96 | 31.96 | 0.00 |
| 05 Abr 2024 | 31.96 | -0.24 | -0.73% | 32.09 | 32.10 | 31.80 | 149,300 |
| 04 Abr 2024 | 32.195 | -0.12 | -0.36% | 32.33 | 32.34 | 32.19 | 225,378 |
| 03 Abr 2024 | 32.31 | 0.23 | 0.72% | 32.32 | 32.41 | 32.27 | 141,545 |
| 02 Abr 2024 | 32.08 | 1.07 | 3.45% | 32.03 | 32.115 | 31.93 | 199,914 |
| 28 Mar 2024 | 31.01 | 0.23 | 0.75% | 30.99 | 31.02 | 30.92 | 130,080 |
| 27 Mar 2024 | 30.78 | 0.11 | 0.36% | 30.75 | 30.87 | 30.75 | 111,478 |
| 26 Mar 2024 | 30.67 | -0.02 | -0.07% | 30.64 | 30.69 | 30.56 | 136,100 |
| 25 Mar 2024 | 30.69 | -0.04 | -0.13% | 30.70 | 30.75 | 30.65 | 111,180 |
| 22 Mar 2024 | 30.73 | 0.04 | 0.13% | 30.65 | 30.78 | 30.61 | 72,776 |
| 21 Mar 2024 | 30.69 | 0.20 | 0.66% | 30.77 | 30.87 | 30.61 | 182,383 |
| 20 Mar 2024 | 30.49 | -0.03 | -0.10% | 30.50 | 30.52 | 30.46 | 57,797 |
| 19 Mar 2024 | 30.52 | 0.34 | 1.13% | 30.39 | 30.54 | 30.37 | 142,147 |
| 18 Mar 2024 | 30.18 | -0.23 | -0.76% | 30.45 | 30.45 | 30.16 | 126,599 |
| 15 Mar 2024 | 30.41 | 0.13 | 0.41% | 30.31 | 30.45 | 30.31 | 106,611 |
| 14 Mar 2024 | 30.285 | 0.16 | 0.55% | 30.29 | 30.33 | 30.255 | 136,157 |
| 13 Mar 2024 | 30.12 | -0.26 | -0.86% | 30.15 | 30.18 | 30.10 | 115,039 |
| 12 Mar 2024 | 30.38 | -0.06 | -0.20% | 30.46 | 30.48 | 30.36 | 129,428 |
| 11 Mar 2024 | 30.44 | 0.39 | 1.30% | 30.36 | 30.50 | 30.36 | 124,167 |
| 07 Mar 2024 | 30.05 | -0.19 | -0.63% | 30.12 | 30.14 | 30.03 | 150,288 |
| 06 Mar 2024 | 30.24 | 0.13 | 0.43% | 30.18 | 30.29 | 30.11 | 229,765 |
| 05 Mar 2024 | 30.11 | 0.07 | 0.23% | 30.18 | 30.24 | 30.09 | 185,129 |
| 04 Mar 2024 | 30.04 | 0.56 | 1.90% | 29.97 | 30.04 | 29.95 | 151,968 |
| 03 Mar 2024 | 29.48 | 0.48 | 1.66% | 29.40 | 29.50 | 29.40 | 285,156 |
| 29 Feb 2024 | 29.00 | 0.19 | 0.66% | 29.02 | 29.05 | 28.98 | 186,425 |
| 28 Feb 2024 | 28.81 | 0.07 | 0.24% | 28.90 | 28.94 | 28.81 | 148,905 |
| 27 Feb 2024 | 28.74 | 0.07 | 0.24% | 28.60 | 28.76 | 28.60 | 95,366 |
| 26 Feb 2024 | 28.67 | 0.08 | 0.28% | 28.60 | 28.77 | 28.60 | 173,172 |
| 25 Feb 2024 | 28.59 | 0.14 | 0.49% | 28.61 | 28.64 | 28.57 | 90,032 |
| 22 Feb 2024 | 28.45 | -0.10 | -0.35% | 28.50 | 28.52 | 28.435 | 620,347 |
| 21 Feb 2024 | 28.55 | 0.02 | 0.07% | 28.55 | 28.62 | 28.51 | 135,813 |
| 20 Feb 2024 | 28.53 | -0.03 | -0.11% | 28.53 | 28.56 | 28.49 | 169,959 |
| 19 Feb 2024 | 28.56 | 0.08 | 0.28% | 28.47 | 28.57 | 28.47 | 100,151 |
| 18 Feb 2024 | 28.48 | 0.08 | 0.28% | 28.41 | 28.57 | 28.32 | 171,641 |
| 15 Feb 2024 | 28.40 | 0.05 | 0.18% | 28.37 | 28.43 | 28.33 | 151,453 |
| 14 Feb 2024 | 28.35 | -0.11 | -0.39% | 28.34 | 28.41 | 28.30 | 119,536 |
| 13 Feb 2024 | 28.46 | -0.14 | -0.49% | 28.52 | 28.54 | 28.46 | 137,593 |
| 12 Feb 2024 | 28.60 | -0.06 | -0.21% | 28.56 | 28.62 | 28.54 | 170,917 |
| 11 Feb 2024 | 28.66 | -0.26 | -0.90% | 28.70 | 28.71 | 28.61 | 115,959 |
