AGAUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Jul 2024 | 0.05638 | -0.002851 | -4.81% | 0.059257 | 0.059334 | 0.054962 | 0.00 |
24 Jul 2024 | 0.059231 | -0.002585 | -4.18% | 0.061863 | 0.06194 | 0.058734 | 0.00 |
23 Jul 2024 | 0.061816 | 0.000652 | 1.07% | 0.061131 | 0.062876 | 0.06044 | 0.00 |
22 Jul 2024 | 0.061165 | -0.001391 | -2.22% | 0.060217 | 0.062284 | 0.060108 | 0.00 |
21 Jul 2024 | 0.062556 | -0.00000600 | -0.01% | 0.062464 | 0.062958 | 0.06091 | 0.00 |
20 Jul 2024 | 0.062562 | 0.000279 | 0.45% | 0.062267 | 0.062863 | 0.061859 | 0.00 |
19 Jul 2024 | 0.062282 | 0.001353 | 2.22% | 0.060697 | 0.062883 | 0.059997 | 0.00 |
18 Jul 2024 | 0.060929 | 0.000685 | 1.14% | 0.060217 | 0.061973 | 0.060108 | 0.00 |
17 Jul 2024 | 0.060244 | -0.001038 | -1.69% | 0.061274 | 0.062455 | 0.05999 | 0.00 |
16 Jul 2024 | 0.061282 | -0.000653 | -1.05% | 0.061953 | 0.062127 | 0.059506 | 0.00 |
15 Jul 2024 | 0.061935 | 0.004067 | 7.03% | 0.056455 | 0.062021 | 0.056205 | 0.00 |
14 Jul 2024 | 0.057868 | 0.001426 | 2.53% | 0.056455 | 0.05802 | 0.056205 | 0.00 |
13 Jul 2024 | 0.056441 | 0.000823 | 1.48% | 0.05562 | 0.056866 | 0.055317 | 0.00 |
12 Jul 2024 | 0.055618 | 0.000569 | 1.03% | 0.055016 | 0.056084 | 0.054122 | 0.00 |
11 Jul 2024 | 0.055049 | -0.000049 | -0.09% | 0.055002 | 0.05707 | 0.054288 | 0.00 |
10 Jul 2024 | 0.055098 | 0.00057 | 1.05% | 0.054394 | 0.055933 | 0.053793 | 0.00 |
09 Jul 2024 | 0.054528 | 0.000979 | 1.83% | 0.053554 | 0.055173 | 0.053352 | 0.00 |
08 Jul 2024 | 0.053549 | 0.001631 | 3.14% | 0.062399 | 0.062405 | 0.051561 | 0.00 |
07 Jul 2024 | 0.051918 | -0.00254 | -4.66% | 0.054381 | 0.054566 | 0.051918 | 0.00 |
06 Jul 2024 | 0.054457 | 0.001496 | 2.82% | 0.052928 | 0.0547 | 0.052541 | 0.00 |
05 Jul 2024 | 0.052962 | -0.001611 | -2.95% | 0.054108 | 0.055181 | 0.050298 | 0.00 |
04 Jul 2024 | 0.054572 | -0.003944 | -6.74% | 0.058569 | 0.058778 | 0.054308 | 0.00 |
03 Jul 2024 | 0.058516 | -0.002161 | -3.56% | 0.060702 | 0.060839 | 0.057722 | 0.00 |
02 Jul 2024 | 0.060678 | -0.000379 | -0.62% | 0.061031 | 0.061448 | 0.060358 | 0.00 |
01 Jul 2024 | 0.061056 | 0.000045 | 0.07% | 0.062399 | 0.062405 | 0.059955 | 0.00 |
30 Jun 2024 | 0.061011 | 0.001127 | 1.88% | 0.059922 | 0.06133 | 0.059507 | 0.00 |
29 Jun 2024 | 0.059884 | -0.000051 | -0.09% | 0.059934 | 0.060421 | 0.059797 | 0.00 |
28 Jun 2024 | 0.059935 | -0.001215 | -1.99% | 0.061253 | 0.061837 | 0.059724 | 0.00 |
27 Jun 2024 | 0.06115 | 0.001357 | 2.27% | 0.059826 | 0.061599 | 0.059728 | 0.00 |
26 Jun 2024 | 0.059793 | -0.000484 | -0.80% | 0.062399 | 0.062405 | 0.059067 | 0.00 |
25 Jun 2024 | 0.060277 | 0.000726 | 1.22% | 0.059605 | 0.060837 | 0.059239 | 0.00 |
24 Jun 2024 | 0.059552 | -0.001173 | -1.93% | 0.060713 | 0.060914 | 0.057525 | 0.00 |
23 Jun 2024 | 0.060724 | -0.001331 | -2.14% | 0.062055 | 0.062482 | 0.060551 | 0.00 |
22 Jun 2024 | 0.062055 | -0.000413 | -0.66% | 0.062508 | 0.062508 | 0.061748 | 0.00 |
21 Jun 2024 | 0.062468 | 0.00008 | 0.13% | 0.06235 | 0.062973 | 0.061203 | 0.00 |
20 Jun 2024 | 0.062389 | -0.000696 | -1.10% | 0.063093 | 0.064219 | 0.061902 | 0.00 |
19 Jun 2024 | 0.063085 | 0.001308 | 2.12% | 0.061809 | 0.063665 | 0.061536 | 0.00 |
18 Jun 2024 | 0.061777 | -0.000452 | -0.73% | 0.062399 | 0.062405 | 0.059955 | 0.00 |
17 Jun 2024 | 0.062229 | -0.002057 | -3.20% | 0.065358 | 0.0656 | 0.061661 | 0.00 |
16 Jun 2024 | 0.064286 | 0.000973 | 1.54% | 0.06327 | 0.06482 | 0.062882 | 0.00 |
15 Jun 2024 | 0.063313 | 0.001517 | 2.45% | 0.061799 | 0.063755 | 0.061672 | 0.00 |
14 Jun 2024 | 0.061796 | 0.000141 | 0.23% | 0.061722 | 0.062633 | 0.059743 | 0.00 |
13 Jun 2024 | 0.061656 | -0.001572 | -2.49% | 0.063162 | 0.063212 | 0.060925 | 0.00 |
12 Jun 2024 | 0.063228 | 0.001088 | 1.75% | 0.062161 | 0.064879 | 0.061539 | 0.00 |
11 Jun 2024 | 0.06214 | -0.002975 | -4.57% | 0.065144 | 0.065184 | 0.060991 | 0.00 |
10 Jun 2024 | 0.065115 | -0.000671 | -1.02% | 0.065358 | 0.065882 | 0.064892 | 0.00 |
09 Jun 2024 | 0.065786 | 0.000382 | 0.58% | 0.065358 | 0.066026 | 0.065127 | 0.00 |
08 Jun 2024 | 0.065404 | 0.000071 | 0.11% | 0.065305 | 0.065847 | 0.065163 | 0.00 |
07 Jun 2024 | 0.065333 | -0.002388 | -3.53% | 0.067688 | 0.068178 | 0.064678 | 0.00 |
06 Jun 2024 | 0.067721 | -0.00095 | -1.38% | 0.06866 | 0.068873 | 0.066861 | 0.00 |
05 Jun 2024 | 0.068671 | 0.000949 | 1.40% | 0.065149 | 0.069028 | 0.064705 | 0.00 |
04 Jun 2024 | 0.067722 | 0.000917 | 1.37% | 0.066889 | 0.068029 | 0.066459 | 0.00 |
03 Jun 2024 | 0.066805 | -0.000326 | -0.49% | 0.067052 | 0.068367 | 0.066737 | 0.00 |
02 Jun 2024 | 0.06713 | -0.000592 | -0.87% | 0.067722 | 0.06811 | 0.066618 | 0.00 |
01 Jun 2024 | 0.067722 | 0.000887 | 1.33% | 0.066839 | 0.067958 | 0.066605 | 0.00 |
31 May 2024 | 0.066835 | 0.000301 | 0.45% | 0.066509 | 0.068247 | 0.066113 | 0.00 |
30 May 2024 | 0.066534 | -0.000336 | -0.50% | 0.066896 | 0.067863 | 0.065775 | 0.00 |
29 May 2024 | 0.06687 | -0.001405 | -2.06% | 0.068203 | 0.06894 | 0.066447 | 0.00 |
28 May 2024 | 0.068275 | -0.000883 | -1.28% | 0.068997 | 0.069693 | 0.066959 | 0.00 |
27 May 2024 | 0.069158 | 0.001229 | 1.81% | 0.065149 | 0.070516 | 0.064705 | 0.00 |
26 May 2024 | 0.067929 | 0.001376 | 2.07% | 0.066602 | 0.068907 | 0.066285 | 0.00 |
25 May 2024 | 0.066554 | 0.00032 | 0.48% | 0.066107 | 0.067033 | 0.065927 | 0.00 |
24 May 2024 | 0.066233 | -0.000514 | -0.77% | 0.066962 | 0.067927 | 0.064585 | 0.00 |
23 May 2024 | 0.066748 | 0.000289 | 0.43% | 0.066376 | 0.070001 | 0.063403 | 0.00 |
22 May 2024 | 0.066459 | -0.000892 | -1.32% | 0.0673 | 0.067715 | 0.064913 | 0.00 |
21 May 2024 | 0.067351 | 0.00234 | 3.60% | 0.065149 | 0.068109 | 0.064505 | 0.00 |
20 May 2024 | 0.065011 | 0.010516 | 19.30% | 0.052334 | 0.065427 | 0.051016 | 0.00 |
19 May 2024 | 0.054495 | -0.000991 | -1.79% | 0.05546 | 0.055708 | 0.054315 | 0.00 |
18 May 2024 | 0.055487 | 0.000626 | 1.14% | 0.054893 | 0.055895 | 0.054824 | 0.00 |
17 May 2024 | 0.05486 | 0.00259 | 4.95% | 0.052254 | 0.055366 | 0.052101 | 0.00 |
16 May 2024 | 0.052271 | -0.001675 | -3.10% | 0.053932 | 0.054002 | 0.051958 | 0.00 |
15 May 2024 | 0.053946 | 0.002752 | 5.38% | 0.051251 | 0.054009 | 0.050862 | 0.00 |
14 May 2024 | 0.051194 | -0.001174 | -2.24% | 0.052334 | 0.052548 | 0.050809 | 0.00 |
13 May 2024 | 0.052367 | 0.000337 | 0.65% | 0.052839 | 0.053477 | 0.051891 | 0.00 |
12 May 2024 | 0.05203 | 0.000358 | 0.69% | 0.051735 | 0.05239 | 0.051568 | 0.00 |
11 May 2024 | 0.051673 | -0.000017 | -0.03% | 0.051748 | 0.052236 | 0.051314 | 0.00 |
10 May 2024 | 0.05169 | -0.002209 | -4.10% | 0.053809 | 0.054211 | 0.051156 | 0.00 |
09 May 2024 | 0.053899 | 0.001101 | 2.09% | 0.052839 | 0.054296 | 0.052438 | 0.00 |
08 May 2024 | 0.052797 | -0.000806 | -1.50% | 0.0535 | 0.053946 | 0.052208 | 0.00 |
07 May 2024 | 0.053603 | -0.000896 | -1.64% | 0.054494 | 0.055577 | 0.053426 | 0.00 |
06 May 2024 | 0.054499 | -0.00119 | -2.14% | 0.054258 | 0.05695 | 0.053656 | 0.00 |
05 May 2024 | 0.055689 | 0.000333 | 0.60% | 0.055341 | 0.0563 | 0.054617 | 0.00 |
04 May 2024 | 0.055356 | 0.000205 | 0.37% | 0.055085 | 0.056231 | 0.054993 | 0.00 |
03 May 2024 | 0.055151 | 0.002058 | 3.88% | 0.053091 | 0.055505 | 0.052585 | 0.00 |
02 May 2024 | 0.053092 | 0.000177 | 0.33% | 0.052855 | 0.053502 | 0.051432 | 0.00 |
01 May 2024 | 0.052915 | -0.000749 | -1.40% | 0.05348 | 0.053627 | 0.04998 | 0.00 |
30 Abr 2024 | 0.053665 | -0.003439 | -6.02% | 0.056983 | 0.0577 | 0.05182 | 0.00 |
29 Abr 2024 | 0.057104 | -0.00089 | -1.53% | 0.054258 | 0.05741 | 0.053656 | 0.00 |
28 Abr 2024 | 0.057994 | 0.000213 | 0.37% | 0.057783 | 0.059444 | 0.057692 | 0.00 |
27 Abr 2024 | 0.057782 | 0.002221 | 4.00% | 0.055618 | 0.058252 | 0.054708 | 0.00 |