GAINUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
13 May 2024 | 1.08 | 0.010 | 0.65% | 1.07 | 1.10 | 1.07 | 0.00 |
12 May 2024 | 1.08 | 0.010 | 0.69% | 1.07 | 1.09 | 1.07 | 0.00 |
11 May 2024 | 1.07 | 0.00 | -0.03% | 1.07 | 1.08 | 1.06 | 0.00 |
10 May 2024 | 1.07 | -0.050 | -4.10% | 1.11 | 1.12 | 1.06 | 0.00 |
09 May 2024 | 1.12 | 0.020 | 2.09% | 1.09 | 1.12 | 1.09 | 0.00 |
08 May 2024 | 1.09 | -0.020 | -1.50% | 1.11 | 1.12 | 1.08 | 0.00 |
07 May 2024 | 1.11 | -0.020 | -1.64% | 1.13 | 1.15 | 1.11 | 0.00 |
06 May 2024 | 1.13 | -0.020 | -2.14% | 1.10 | 1.18 | 1.09 | 0.00 |
05 May 2024 | 1.15 | 0.010 | 0.60% | 1.15 | 1.17 | 1.13 | 0.00 |
04 May 2024 | 1.15 | 0.00 | 0.37% | 1.14 | 1.16 | 1.14 | 0.00 |
03 May 2024 | 1.14 | 0.040 | 3.88% | 1.10 | 1.15 | 1.09 | 0.00 |
02 May 2024 | 1.10 | 0.00 | 0.33% | 1.09 | 1.11 | 1.07 | 0.00 |
01 May 2024 | 1.10 | -0.020 | -1.40% | 1.11 | 1.11 | 1.04 | 0.00 |
30 Abr 2024 | 1.11 | -0.070 | -6.02% | 1.18 | 1.20 | 1.07 | 0.00 |
29 Abr 2024 | 1.18 | -0.020 | -1.53% | 1.19 | 1.21 | 1.15 | 0.00 |
28 Abr 2024 | 1.20 | 0.00 | 0.37% | 1.20 | 1.23 | 1.20 | 0.00 |
27 Abr 2024 | 1.20 | 0.050 | 4.00% | 1.15 | 1.21 | 1.13 | 0.00 |
26 Abr 2024 | 1.15 | -0.010 | -0.91% | 1.16 | 1.16 | 1.14 | 0.00 |
25 Abr 2024 | 1.16 | 0.010 | 0.71% | 1.16 | 1.17 | 1.13 | 0.00 |
24 Abr 2024 | 1.15 | -0.030 | -2.62% | 1.19 | 1.21 | 1.14 | 0.00 |
23 Abr 2024 | 1.18 | 0.010 | 0.56% | 1.18 | 1.20 | 1.16 | 0.00 |
22 Abr 2024 | 1.18 | 0.020 | 1.69% | 1.12 | 1.19 | 1.11 | 0.00 |
21 Abr 2024 | 1.16 | 0.00 | -0.12% | 1.16 | 1.18 | 1.15 | 0.00 |
20 Abr 2024 | 1.16 | 0.030 | 2.71% | 1.12 | 1.17 | 1.11 | 0.00 |
19 Abr 2024 | 1.13 | 0.00 | 0.05% | 1.13 | 1.15 | 1.06 | 0.00 |
18 Abr 2024 | 1.13 | 0.030 | 2.83% | 1.10 | 1.14 | 1.09 | 0.00 |
17 Abr 2024 | 1.10 | -0.040 | -3.33% | 1.13 | 1.15 | 1.08 | 0.00 |
16 Abr 2024 | 1.14 | -0.010 | -0.53% | 1.14 | 1.15 | 1.10 | 0.00 |
15 Abr 2024 | 1.14 | -0.020 | -1.88% | 1.16 | 1.20 | 1.12 | 0.00 |
14 Abr 2024 | 1.16 | 0.050 | 4.39% | 1.11 | 1.17 | 1.07 | 0.00 |
13 Abr 2024 | 1.11 | -0.080 | -6.63% | 1.19 | 1.21 | 1.06 | 0.00 |
12 Abr 2024 | 1.19 | -0.100 | -7.52% | 1.29 | 1.31 | 1.15 | 0.00 |
11 Abr 2024 | 1.29 | -0.010 | -0.93% | 1.30 | 1.33 | 1.28 | 0.00 |
10 Abr 2024 | 1.30 | 0.010 | 0.88% | 1.29 | 1.31 | 1.26 | 0.00 |
09 Abr 2024 | 1.29 | -0.070 | -5.01% | 1.36 | 1.37 | 1.27 | 0.00 |
08 Abr 2024 | 1.36 | 0.090 | 6.92% | 1.23 | 1.37 | 1.23 | 0.00 |
07 Abr 2024 | 1.27 | 0.030 | 2.76% | 1.23 | 1.27 | 1.23 | 0.00 |
06 Abr 2024 | 1.24 | 0.010 | 1.12% | 1.22 | 1.25 | 1.22 | 0.00 |
05 Abr 2024 | 1.22 | 0.00 | -0.07% | 1.23 | 1.23 | 1.19 | 0.00 |
04 Abr 2024 | 1.22 | 0.00 | 0.29% | 1.22 | 1.27 | 1.20 | 0.00 |
03 Abr 2024 | 1.22 | 0.010 | 1.23% | 1.21 | 1.24 | 1.18 | 0.00 |
02 Abr 2024 | 1.21 | -0.090 | -6.74% | 1.29 | 1.29 | 1.18 | 0.00 |
01 Abr 2024 | 1.29 | -0.050 | -3.51% | 1.34 | 1.34 | 1.26 | 0.00 |
31 Mar 2024 | 1.34 | 0.050 | 3.83% | 1.29 | 1.34 | 1.29 | 0.00 |
30 Mar 2024 | 1.29 | 0.00 | -0.22% | 1.29 | 1.31 | 1.28 | 0.00 |
29 Mar 2024 | 1.29 | -0.020 | -1.36% | 1.31 | 1.32 | 1.28 | 0.00 |
28 Mar 2024 | 1.31 | 0.030 | 2.01% | 1.29 | 1.33 | 1.28 | 0.00 |
27 Mar 2024 | 1.29 | -0.030 | -2.58% | 1.32 | 1.35 | 1.27 | 0.00 |
26 Mar 2024 | 1.32 | 0.00 | 0.09% | 1.32 | 1.35 | 1.31 | 0.00 |
25 Mar 2024 | 1.32 | 0.050 | 3.54% | 1.17 | 1.34 | 1.09 | 0.00 |
24 Mar 2024 | 1.27 | 0.040 | 3.03% | 1.23 | 1.28 | 1.22 | 0.00 |
23 Mar 2024 | 1.24 | 0.010 | 1.12% | 1.23 | 1.26 | 1.21 | 0.00 |
22 Mar 2024 | 1.22 | 0.060 | 5.00% | 1.17 | 1.22 | 1.09 | 1.00 |
21 Mar 2024 | 1.16 | -0.010 | -0.71% | 1.17 | 1.19 | 1.14 | 0.00 |
20 Mar 2024 | 1.17 | 0.110 | 10.84% | 1.05 | 1.18 | 1.02 | 0.00 |
19 Mar 2024 | 1.06 | -0.120 | -9.97% | 1.17 | 1.18 | 1.05 | 0.00 |
18 Mar 2024 | 1.17 | -0.040 | -3.01% | 1.33 | 1.34 | 1.16 | 0.00 |
17 Mar 2024 | 1.21 | 0.040 | 3.24% | 1.18 | 1.23 | 1.14 | 0.00 |
16 Mar 2024 | 1.17 | -0.070 | -5.92% | 1.25 | 1.26 | 1.16 | 0.00 |
15 Mar 2024 | 1.25 | -0.050 | -3.69% | 1.33 | 1.34 | 1.20 | 0.00 |
14 Mar 2024 | 1.29 | -0.040 | -3.05% | 1.33 | 1.34 | 1.24 | 0.00 |
13 Mar 2024 | 1.34 | 0.010 | 0.83% | 1.33 | 1.36 | 1.31 | 0.00 |
12 Mar 2024 | 1.32 | -0.030 | -2.37% | 1.36 | 1.36 | 1.28 | 0.00 |
11 Mar 2024 | 1.36 | 0.060 | 4.75% | 1.29 | 1.36 | 1.28 | 0.00 |
10 Mar 2024 | 1.29 | -0.010 | -0.82% | 1.30 | 1.32 | 1.27 | 0.00 |
09 Mar 2024 | 1.31 | 0.010 | 0.63% | 1.30 | 1.32 | 1.29 | 0.00 |
08 Mar 2024 | 1.30 | 0.010 | 0.76% | 1.29 | 1.33 | 1.28 | 0.00 |
07 Mar 2024 | 1.29 | 0.020 | 1.33% | 1.27 | 1.31 | 1.25 | 0.00 |
06 Mar 2024 | 1.27 | 0.090 | 7.48% | 1.19 | 1.30 | 1.17 | 0.00 |
05 Mar 2024 | 1.18 | -0.030 | -2.32% | 1.21 | 1.27 | 1.08 | 0.00 |
04 Mar 2024 | 1.21 | 0.050 | 4.26% | 1.13 | 1.21 | 1.13 | 0.00 |
03 Mar 2024 | 1.16 | 0.020 | 1.79% | 1.14 | 1.16 | 1.12 | 0.00 |
02 Mar 2024 | 1.14 | 0.00 | -0.32% | 1.14 | 1.15 | 1.13 | 0.00 |
01 Mar 2024 | 1.14 | 0.030 | 2.31% | 1.11 | 1.15 | 1.11 | 0.00 |
29 Feb 2024 | 1.12 | 0.00 | -0.41% | 1.13 | 1.17 | 1.10 | 0.00 |
28 Feb 2024 | 1.12 | 0.040 | 3.94% | 1.08 | 1.16 | 1.08 | 0.00 |
27 Feb 2024 | 1.08 | 0.020 | 2.04% | 1.06 | 1.10 | 1.06 | 0.00 |
26 Feb 2024 | 1.06 | 0.020 | 2.03% | 1.00 | 1.07 | 0.959644 | 0.00 |
25 Feb 2024 | 1.04 | 0.040 | 4.11% | 0.99749 | 1.04 | 0.995008 | 0.00 |
24 Feb 2024 | 0.996677 | 0.022062 | 2.26% | 0.973825 | 1.00 | 0.968876 | 0.00 |
23 Feb 2024 | 0.974615 | -0.015247 | -1.54% | 0.989329 | 0.996894 | 0.968886 | 0.00 |
22 Feb 2024 | 0.989862 | -0.002556 | -0.26% | 0.986553 | 1.01 | 0.969249 | 0.00 |
21 Feb 2024 | 0.992418 | -0.012401 | -1.23% | 1.00 | 1.01 | 0.959644 | 0.00 |
20 Feb 2024 | 1.00 | 0.020 | 2.32% | 0.981857 | 1.01 | 0.959194 | 0.00 |
19 Feb 2024 | 0.982007 | 0.024429 | 2.55% | 0.807077 | 0.994234 | 0.806317 | 0.00 |
18 Feb 2024 | 0.957578 | 0.028381 | 3.05% | 0.92863 | 0.965043 | 0.922175 | 0.00 |
17 Feb 2024 | 0.929197 | -0.007449 | -0.80% | 0.934079 | 0.934522 | 0.907877 | 0.00 |
16 Feb 2024 | 0.936645 | -0.005356 | -0.57% | 0.942224 | 0.952902 | 0.920592 | 0.00 |
15 Feb 2024 | 0.942001 | 0.013697 | 1.48% | 0.925661 | 0.955292 | 0.921605 | 0.00 |
14 Feb 2024 | 0.928304 | 0.048477 | 5.51% | 0.879103 | 0.928833 | 0.873384 | 0.00 |