Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GNOUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 343.00 | 19.97 | 6.18% | 324.42 | 343.00 | 320.70 | 5.00 |
| 17 Abr 2024 | 323.03 | -8.97 | -2.70% | 331.99 | 337.90 | 319.44 | 18.00 |
| 16 Abr 2024 | 332.00 | 1.20 | 0.36% | 331.58 | 338.58 | 322.13 | 18.00 |
| 15 Abr 2024 | 330.80 | -5.68 | -1.69% | 334.54 | 347.71 | 329.13 | 2.00 |
| 14 Abr 2024 | 336.48 | 10.16 | 3.11% | 324.88 | 337.93 | 314.16 | 10.00 |
| 13 Abr 2024 | 326.32 | -17.02 | -4.96% | 341.95 | 353.67 | 307.95 | 4.00 |
| 12 Abr 2024 | 343.34 | -25.87 | -7.01% | 369.78 | 375.79 | 338.76 | 2.00 |
| 11 Abr 2024 | 369.21 | 2.20 | 0.60% | 368.50 | 380.84 | 366.12 | 1.00 |
| 10 Abr 2024 | 367.01 | 1.29 | 0.35% | 364.43 | 367.71 | 351.37 | 1.00 |
| 09 Abr 2024 | 365.72 | -9.89 | -2.63% | 378.34 | 380.94 | 363.34 | 2.00 |
| 08 Abr 2024 | 375.61 | 23.22 | 6.59% | 354.16 | 379.19 | 351.51 | 4.00 |
| 07 Abr 2024 | 352.39 | 4.75 | 1.37% | 346.74 | 352.93 | 345.27 | 1.00 |
| 06 Abr 2024 | 347.64 | 6.17 | 1.81% | 343.14 | 351.65 | 341.64 | 1.00 |
| 05 Abr 2024 | 341.47 | -6.08 | -1.75% | 347.25 | 349.15 | 336.53 | 1.00 |
| 04 Abr 2024 | 347.55 | 12.46 | 3.72% | 334.06 | 354.17 | 328.69 | 2.00 |
| 03 Abr 2024 | 335.09 | 9.34 | 2.87% | 325.02 | 336.55 | 321.22 | 6.00 |
| 02 Abr 2024 | 325.75 | -17.79 | -5.18% | 342.08 | 345.05 | 319.12 | 1.00 |
| 01 Abr 2024 | 343.54 | -13.71 | -3.84% | 355.63 | 355.63 | 332.47 | 2.00 |
| 31 Mar 2024 | 357.25 | -4.41 | -1.22% | 348.06 | 359.62 | 345.75 | 11.00 |
| 30 Mar 2024 | 361.66 | 0.00 | 0.00% | 361.66 | 361.66 | 361.66 | 0.00 |
| 29 Mar 2024 | 361.66 | -6.25 | -1.70% | 367.25 | 367.47 | 358.13 | 1.00 |
| 28 Mar 2024 | 367.91 | 7.73 | 2.15% | 361.10 | 373.89 | 356.59 | 2.00 |
| 27 Mar 2024 | 360.18 | -1.40 | -0.39% | 360.76 | 368.66 | 355.14 | 6.00 |
| 26 Mar 2024 | 361.58 | -2.72 | -0.75% | 366.66 | 374.06 | 357.85 | 1.00 |
| 25 Mar 2024 | 364.30 | 13.08 | 3.72% | 351.10 | 369.92 | 349.43 | 1.00 |
| 24 Mar 2024 | 351.22 | 15.81 | 4.71% | 336.72 | 352.91 | 333.81 | 1.00 |
| 23 Mar 2024 | 335.41 | 0.710 | 0.21% | 337.93 | 346.59 | 335.41 | 0.00 |
| 22 Mar 2024 | 334.70 | -10.54 | -3.05% | 347.03 | 353.11 | 330.32 | 1.00 |
| 21 Mar 2024 | 345.24 | 0.00 | 0.00% | 345.24 | 345.24 | 345.24 | 0.00 |
| 20 Mar 2024 | 345.24 | 39.18 | 12.80% | 304.33 | 345.24 | 0.00000400 | 159.00 |
| 19 Mar 2024 | 306.06 | -26.58 | -7.99% | 333.38 | 333.38 | 301.96 | 24.00 |
| 18 Mar 2024 | 332.64 | -28.92 | -8.00% | 359.51 | 365.88 | 332.31 | 15.00 |
| 17 Mar 2024 | 361.56 | 9.50 | 2.70% | 352.88 | 365.74 | 339.97 | 17.00 |
| 16 Mar 2024 | 352.06 | -30.91 | -8.07% | 383.11 | 386.77 | 348.18 | 2.00 |
| 15 Mar 2024 | 382.97 | -43.06 | -10.11% | 400.77 | 404.73 | 368.18 | 12.00 |
| 14 Mar 2024 | 426.03 | 0.00 | 0.00% | 426.03 | 426.03 | 426.03 | 0.00 |
| 13 Mar 2024 | 426.03 | -5.00 | -1.16% | 431.02 | 438.71 | 422.09 | 13.00 |
| 12 Mar 2024 | 431.03 | -0.940 | -0.22% | 435.67 | 439.86 | 413.48 | 2.00 |
| 11 Mar 2024 | 431.97 | 24.42 | 5.99% | 405.68 | 436.30 | 393.73 | 2.00 |
| 10 Mar 2024 | 407.55 | -12.80 | -3.05% | 418.72 | 427.34 | 398.89 | 4.00 |
| 09 Mar 2024 | 420.35 | 2.40 | 0.57% | 417.97 | 427.45 | 413.51 | 4.00 |
| 08 Mar 2024 | 417.95 | 23.08 | 5.84% | 396.28 | 417.97 | 396.28 | 4.00 |
| 07 Mar 2024 | 394.87 | -0.870 | -0.22% | 397.06 | 399.84 | 381.89 | 3.00 |
| 06 Mar 2024 | 395.74 | 26.18 | 7.08% | 370.70 | 399.15 | 364.36 | 2.00 |
| 05 Mar 2024 | 369.56 | -28.42 | -7.14% | 396.82 | 403.50 | 351.44 | 4.00 |
| 04 Mar 2024 | 397.98 | -1.99 | -0.50% | 397.46 | 403.18 | 391.52 | 4.00 |
| 03 Mar 2024 | 399.97 | 0.850 | 0.21% | 401.09 | 401.47 | 390.19 | 8.00 |
| 02 Mar 2024 | 399.12 | 2.44 | 0.62% | 399.78 | 400.78 | 389.52 | 4.00 |
| 01 Mar 2024 | 396.68 | 12.74 | 3.32% | 388.84 | 402.61 | 380.36 | 11.00 |
| 29 Feb 2024 | 383.94 | 2.32 | 0.61% | 381.86 | 406.65 | 381.71 | 8.00 |
| 28 Feb 2024 | 381.62 | 20.65 | 5.72% | 367.56 | 387.25 | 359.23 | 13.00 |
| 27 Feb 2024 | 360.97 | 5.31 | 1.49% | 354.39 | 368.06 | 348.70 | 8.00 |
| 26 Feb 2024 | 355.66 | 5.96 | 1.70% | 349.10 | 357.69 | 331.88 | 4.00 |
| 25 Feb 2024 | 349.70 | 19.21 | 5.81% | 330.59 | 355.87 | 327.00 | 14.00 |
| 24 Feb 2024 | 330.49 | 22.93 | 7.46% | 310.33 | 330.49 | 306.27 | 5.00 |
| 23 Feb 2024 | 307.56 | -3.25 | -1.05% | 312.50 | 313.27 | 304.99 | 3.00 |
| 22 Feb 2024 | 310.81 | 0.00 | 0.00% | 310.81 | 310.81 | 310.81 | 0.00 |
| 21 Feb 2024 | 310.81 | -0.540 | -0.17% | 314.32 | 314.43 | 298.45 | 6.00 |
| 20 Feb 2024 | 311.35 | 9.34 | 3.09% | 303.31 | 313.51 | 296.56 | 4.00 |
| 19 Feb 2024 | 302.01 | 4.61 | 1.55% | 296.43 | 304.80 | 293.08 | 9.00 |
| 18 Feb 2024 | 297.40 | 12.19 | 4.27% | 285.88 | 298.90 | 282.08 | 6.00 |
| 17 Feb 2024 | 285.21 | 0.00 | 0.00% | 285.21 | 285.21 | 285.21 | 0.00 |
| 16 Feb 2024 | 285.21 | 5.43 | 1.94% | 279.16 | 285.21 | 277.78 | 6.00 |
| 15 Feb 2024 | 279.78 | -5.04 | -1.77% | 286.52 | 289.58 | 277.72 | 8.00 |
| 14 Feb 2024 | 284.82 | -0.130 | -0.05% | 281.73 | 290.00 | 280.94 | 10.00 |
| 13 Feb 2024 | 284.95 | 14.76 | 5.46% | 273.87 | 288.82 | 270.77 | 9.00 |
| 12 Feb 2024 | 270.19 | 16.07 | 6.32% | 255.36 | 272.62 | 250.77 | 3.00 |
| 11 Feb 2024 | 254.12 | 8.32 | 3.38% | 244.72 | 256.81 | 243.08 | 5.00 |
| 10 Feb 2024 | 245.80 | -0.130 | -0.05% | 246.55 | 248.47 | 243.60 | 2.00 |
| 09 Feb 2024 | 245.93 | 1.62 | 0.66% | 239.86 | 248.86 | 239.59 | 5.00 |
| 08 Feb 2024 | 244.31 | 0.00 | 0.00% | 244.31 | 244.31 | 244.31 | 0.00 |
| 07 Feb 2024 | 244.31 | 8.53 | 3.62% | 234.94 | 245.45 | 234.29 | 8.00 |
| 06 Feb 2024 | 235.78 | 5.81 | 2.53% | 233.35 | 238.02 | 229.07 | 4.00 |
| 05 Feb 2024 | 229.97 | 12.73 | 5.86% | 217.47 | 235.14 | 215.51 | 12.00 |
| 04 Feb 2024 | 217.24 | 2.21 | 1.03% | 216.02 | 219.14 | 214.69 | 2.00 |
| 03 Feb 2024 | 215.03 | 0.440 | 0.21% | 214.62 | 217.48 | 214.06 | 2.00 |
| 02 Feb 2024 | 214.59 | 0.00 | 0.00% | 214.59 | 214.59 | 214.59 | 0.00 |
| 01 Feb 2024 | 214.59 | 0.00 | 0.00% | 214.59 | 214.59 | 214.59 | 0.00 |
| 31 Ene 2024 | 214.59 | -13.55 | -5.94% | 233.02 | 236.39 | 212.65 | 14.00 |
| 30 Ene 2024 | 228.14 | 8.71 | 3.97% | 219.74 | 254.25 | 217.09 | 17.00 |
| 29 Ene 2024 | 219.43 | 10.10 | 4.82% | 208.73 | 220.60 | 208.37 | 4.00 |
| 28 Ene 2024 | 209.33 | -1.80 | -0.85% | 210.10 | 213.35 | 207.60 | 4.00 |
| 27 Ene 2024 | 211.13 | 0.040 | 0.02% | 212.40 | 214.65 | 210.74 | 2.00 |
| 26 Ene 2024 | 211.09 | 7.47 | 3.67% | 203.34 | 211.46 | 202.43 | 2.00 |
| 25 Ene 2024 | 203.62 | 1.85 | 0.92% | 203.20 | 205.71 | 197.93 | 4.00 |
| 24 Ene 2024 | 201.77 | 3.85 | 1.95% | 199.00 | 202.17 | 194.93 | 4.00 |
| 23 Ene 2024 | 197.92 | -4.21 | -2.08% | 203.39 | 206.81 | 191.48 | 6.00 |
| 22 Ene 2024 | 202.13 | -12.56 | -5.85% | 214.61 | 215.69 | 202.13 | 6.00 |
| 21 Ene 2024 | 214.69 | 2.54 | 1.20% | 212.54 | 217.18 | 210.50 | 3.00 |
| 20 Ene 2024 | 212.15 | 4.55 | 2.19% | 209.70 | 213.32 | 209.55 | 6.00 |
