Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GMXUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 25.86 | -0.400 | -1.52% | 26.26 | 26.30 | 25.67 | 446.00 |
| 03 May 2024 | 26.26 | 1.39 | 5.59% | 24.87 | 26.57 | 24.53 | 971.00 |
| 02 May 2024 | 24.87 | -0.150 | -0.60% | 25.02 | 25.12 | 23.94 | 423.00 |
| 01 May 2024 | 25.02 | -0.220 | -0.87% | 25.33 | 25.47 | 23.41 | 961.00 |
| 30 Abr 2024 | 25.24 | -1.35 | -5.08% | 26.59 | 26.67 | 24.30 | 539.00 |
| 29 Abr 2024 | 26.59 | -0.150 | -0.56% | 51.05 | 54.43 | 25.75 | 1,621.00 |
| 28 Abr 2024 | 26.74 | -0.910 | -3.29% | 27.65 | 28.00 | 26.74 | 117.00 |
| 27 Abr 2024 | 27.65 | 0.630 | 2.33% | 26.78 | 27.89 | 25.86 | 344.00 |
| 26 Abr 2024 | 27.02 | -0.410 | -1.49% | 27.43 | 27.43 | 26.35 | 1,082.00 |
| 25 Abr 2024 | 27.43 | 0.920 | 3.47% | 26.51 | 27.68 | 26.49 | 671.00 |
| 24 Abr 2024 | 26.51 | -2.30 | -7.98% | 28.89 | 29.36 | 26.51 | 440.00 |
| 23 Abr 2024 | 28.81 | -1.54 | -5.07% | 30.35 | 30.35 | 28.64 | 575.00 |
| 22 Abr 2024 | 30.35 | 0.600 | 2.02% | 51.05 | 54.43 | 29.58 | 2,473.00 |
| 21 Abr 2024 | 29.75 | -0.410 | -1.36% | 30.16 | 30.49 | 29.05 | 1,132.00 |
| 20 Abr 2024 | 30.16 | 1.95 | 6.91% | 28.72 | 30.44 | 28.16 | 613.00 |
| 19 Abr 2024 | 28.21 | -1.04 | -3.56% | 29.25 | 29.85 | 26.99 | 784.00 |
| 18 Abr 2024 | 29.25 | 0.930 | 3.28% | 28.32 | 29.55 | 27.81 | 1,174.00 |
| 17 Abr 2024 | 28.32 | -0.190 | -0.67% | 28.86 | 29.64 | 26.87 | 1,534.00 |
| 16 Abr 2024 | 28.51 | 0.620 | 2.22% | 27.89 | 30.00 | 26.66 | 1,511.00 |
| 15 Abr 2024 | 27.89 | 0.750 | 2.76% | 27.17 | 29.60 | 26.24 | 3,207.00 |
| 14 Abr 2024 | 27.14 | 2.85 | 11.73% | 24.31 | 28.39 | 23.41 | 1,667.00 |
| 13 Abr 2024 | 24.29 | -5.04 | -17.18% | 29.33 | 31.13 | 20.44 | 4,100.00 |
| 12 Abr 2024 | 29.33 | -6.47 | -18.07% | 36.04 | 36.53 | 26.06 | 4,621.00 |
| 11 Abr 2024 | 35.80 | -2.08 | -5.49% | 37.88 | 37.90 | 35.80 | 340.00 |
| 10 Abr 2024 | 37.88 | -0.520 | -1.35% | 38.40 | 38.49 | 36.59 | 2,360.00 |
| 09 Abr 2024 | 38.40 | -3.01 | -7.27% | 41.41 | 42.03 | 38.34 | 1,189.00 |
| 08 Abr 2024 | 41.41 | 0.710 | 1.74% | 41.14 | 42.36 | 36.95 | 4,421.00 |
| 07 Abr 2024 | 40.70 | 0.190 | 0.47% | 40.53 | 41.15 | 40.46 | 273.00 |
| 06 Abr 2024 | 40.51 | 0.590 | 1.48% | 39.92 | 40.59 | 39.92 | 142.00 |
| 05 Abr 2024 | 39.92 | -0.370 | -0.92% | 40.29 | 40.61 | 38.76 | 655.00 |
| 04 Abr 2024 | 40.29 | -0.210 | -0.52% | 40.50 | 41.48 | 39.53 | 435.00 |
| 03 Abr 2024 | 40.50 | 0.570 | 1.43% | 39.93 | 40.85 | 38.60 | 514.00 |
| 02 Abr 2024 | 39.93 | -3.50 | -8.06% | 43.76 | 43.76 | 38.92 | 1,352.00 |
| 01 Abr 2024 | 43.43 | -2.37 | -5.17% | 45.75 | 45.79 | 42.08 | 1,436.00 |
| 31 Mar 2024 | 45.80 | 1.11 | 2.48% | 44.69 | 46.27 | 44.69 | 532.00 |
| 30 Mar 2024 | 44.69 | -0.170 | -0.38% | 45.01 | 46.34 | 44.69 | 417.00 |
| 29 Mar 2024 | 44.86 | -0.550 | -1.21% | 45.41 | 46.74 | 44.43 | 675.00 |
| 28 Mar 2024 | 45.41 | 0.150 | 0.33% | 45.26 | 46.70 | 44.65 | 762.00 |
| 27 Mar 2024 | 45.26 | -1.83 | -3.89% | 46.98 | 47.60 | 44.65 | 922.00 |
| 26 Mar 2024 | 47.09 | -0.280 | -0.59% | 47.37 | 49.07 | 46.09 | 1,392.00 |
| 25 Mar 2024 | 47.37 | 1.18 | 2.55% | 46.02 | 49.52 | 46.02 | 2,290.00 |
| 24 Mar 2024 | 46.19 | 0.920 | 2.03% | 45.17 | 46.33 | 44.49 | 306.00 |
| 23 Mar 2024 | 45.27 | 1.20 | 2.72% | 44.63 | 46.16 | 44.00 | 405.00 |
| 22 Mar 2024 | 44.07 | -2.51 | -5.39% | 46.58 | 47.06 | 43.54 | 934.00 |
| 21 Mar 2024 | 46.58 | -1.34 | -2.80% | 47.92 | 50.29 | 45.42 | 4,346.00 |
| 20 Mar 2024 | 47.92 | 5.39 | 12.67% | 42.82 | 47.92 | 41.40 | 2,185.00 |
| 19 Mar 2024 | 42.53 | -5.82 | -12.04% | 48.35 | 48.80 | 42.00 | 2,561.00 |
| 18 Mar 2024 | 48.35 | -2.18 | -4.31% | 50.53 | 50.86 | 47.31 | 2,301.00 |
| 17 Mar 2024 | 50.53 | 1.78 | 3.65% | 48.77 | 51.38 | 47.30 | 1,200.00 |
| 16 Mar 2024 | 48.75 | -4.21 | -7.95% | 52.96 | 53.72 | 47.95 | 823.00 |
| 15 Mar 2024 | 52.96 | -3.81 | -6.71% | 56.80 | 57.25 | 50.34 | 2,420.00 |
| 14 Mar 2024 | 56.77 | -4.14 | -6.80% | 60.88 | 61.22 | 53.82 | 4,347.00 |
| 13 Mar 2024 | 60.91 | 3.54 | 6.17% | 57.37 | 63.11 | 57.37 | 4,166.00 |
| 12 Mar 2024 | 57.37 | -1.53 | -2.60% | 58.81 | 60.33 | 54.25 | 3,594.00 |
| 11 Mar 2024 | 58.90 | 4.66 | 8.59% | 54.58 | 60.92 | 52.29 | 4,395.00 |
| 10 Mar 2024 | 54.24 | -1.68 | -3.00% | 55.92 | 56.97 | 53.15 | 616.00 |
| 09 Mar 2024 | 55.92 | -0.320 | -0.57% | 56.40 | 57.40 | 55.46 | 526.00 |
| 08 Mar 2024 | 56.24 | -0.880 | -1.54% | 57.13 | 58.33 | 55.37 | 1,445.00 |
| 07 Mar 2024 | 57.12 | 3.78 | 7.09% | 53.34 | 58.61 | 52.02 | 1,035.00 |
| 06 Mar 2024 | 53.34 | 2.72 | 5.37% | 51.05 | 54.43 | 49.43 | 1,930.00 |
| 05 Mar 2024 | 50.62 | -6.04 | -10.66% | 56.50 | 58.51 | 48.02 | 3,562.00 |
| 04 Mar 2024 | 56.66 | -2.11 | -3.59% | 58.96 | 59.88 | 55.33 | 1,658.00 |
| 03 Mar 2024 | 58.77 | 0.270 | 0.46% | 58.49 | 59.26 | 55.79 | 1,017.00 |
| 02 Mar 2024 | 58.50 | 2.75 | 4.93% | 55.85 | 58.70 | 55.20 | 4,488.00 |
| 01 Mar 2024 | 55.75 | 4.58 | 8.95% | 51.17 | 57.95 | 50.99 | 3,956.00 |
| 29 Feb 2024 | 51.17 | 0.160 | 0.31% | 51.20 | 53.41 | 49.44 | 3,815.00 |
| 28 Feb 2024 | 51.01 | -1.11 | -2.13% | 52.12 | 53.34 | 46.58 | 4,203.00 |
| 27 Feb 2024 | 52.12 | 0.240 | 0.46% | 51.77 | 53.84 | 51.24 | 1,066.00 |
| 26 Feb 2024 | 51.88 | 0.290 | 0.56% | 51.64 | 52.77 | 49.88 | 1,321.00 |
| 25 Feb 2024 | 51.59 | 0.680 | 1.34% | 51.08 | 52.52 | 49.67 | 2,907.00 |
| 24 Feb 2024 | 50.91 | 4.35 | 9.34% | 46.78 | 51.67 | 46.12 | 2,610.00 |
| 23 Feb 2024 | 46.56 | 0.220 | 0.47% | 46.32 | 47.35 | 44.91 | 1,206.00 |
| 22 Feb 2024 | 46.34 | 0.330 | 0.72% | 46.01 | 47.84 | 45.14 | 1,179.00 |
| 21 Feb 2024 | 46.01 | -2.02 | -4.21% | 47.98 | 47.98 | 44.32 | 1,184.00 |
| 20 Feb 2024 | 48.03 | -1.07 | -2.18% | 49.10 | 53.55 | 45.68 | 2,096.00 |
| 19 Feb 2024 | 49.10 | 1.00 | 2.08% | 48.35 | 49.99 | 47.85 | 2,331.00 |
| 18 Feb 2024 | 48.10 | 3.76 | 8.48% | 44.34 | 48.52 | 44.03 | 1,599.00 |
| 17 Feb 2024 | 44.34 | -0.400 | -0.89% | 44.83 | 44.83 | 43.21 | 219.00 |
| 16 Feb 2024 | 44.74 | 0.580 | 1.31% | 44.67 | 46.17 | 43.76 | 658.00 |
| 15 Feb 2024 | 44.16 | 0.480 | 1.10% | 43.62 | 45.08 | 43.50 | 637.00 |
| 14 Feb 2024 | 43.68 | 1.78 | 4.25% | 41.98 | 43.81 | 41.76 | 1,643.00 |
| 13 Feb 2024 | 41.90 | -2.06 | -4.69% | 43.86 | 43.88 | 41.28 | 2,424.00 |
| 12 Feb 2024 | 43.96 | 2.23 | 5.34% | 41.69 | 43.98 | 41.29 | 1,823.00 |
| 11 Feb 2024 | 41.73 | -1.80 | -4.14% | 43.53 | 43.93 | 41.36 | 1,751.00 |
| 10 Feb 2024 | 43.53 | -2.23 | -4.87% | 45.76 | 45.87 | 43.36 | 430.00 |
| 09 Feb 2024 | 45.76 | 0.790 | 1.76% | 44.97 | 46.36 | 44.85 | 559.00 |
| 08 Feb 2024 | 44.97 | 0.120 | 0.27% | 44.84 | 46.68 | 44.68 | 1,736.00 |
| 07 Feb 2024 | 44.85 | 1.11 | 2.54% | 43.74 | 45.11 | 43.24 | 510.00 |
| 06 Feb 2024 | 43.74 | 0.710 | 1.65% | 43.03 | 43.95 | 42.81 | 167.00 |
| 05 Feb 2024 | 43.03 | 0.400 | 0.94% | 42.39 | 45.82 | 41.89 | 999.00 |
| 04 Feb 2024 | 42.63 | -0.490 | -1.14% | 43.12 | 43.76 | 42.18 | 386.00 |
| 03 Feb 2024 | 43.12 | -0.440 | -1.01% | 43.56 | 44.80 | 43.12 | 286.00 |
