GOLDDDUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 0.005656 | -0.000046 | -0.81% | 0.005743 | 0.005762 | 0.005587 | 0.00 |
25 Jun 2024 | 0.005702 | 0.000069 | 1.22% | 0.005638 | 0.005755 | 0.005604 | 0.00 |
24 Jun 2024 | 0.005633 | -0.000111 | -1.93% | 0.005743 | 0.005762 | 0.005442 | 0.00 |
23 Jun 2024 | 0.005744 | -0.000126 | -2.15% | 0.00587 | 0.00591 | 0.005728 | 0.00 |
22 Jun 2024 | 0.00587 | -0.000039 | -0.66% | 0.005913 | 0.005913 | 0.005841 | 0.00 |
21 Jun 2024 | 0.005909 | 0.00000800 | 0.14% | 0.005898 | 0.005957 | 0.005789 | 0.00 |
20 Jun 2024 | 0.005902 | -0.000066 | -1.11% | 0.005968 | 0.006075 | 0.005856 | 0.00 |
19 Jun 2024 | 0.005967 | 0.000124 | 2.12% | 0.005847 | 0.006022 | 0.005821 | 0.00 |
18 Jun 2024 | 0.005844 | -0.000043 | -0.73% | 0.005903 | 0.005903 | 0.005671 | 0.00 |
17 Jun 2024 | 0.005887 | -0.000195 | -3.21% | 0.006183 | 0.006205 | 0.005833 | 0.00 |
16 Jun 2024 | 0.006081 | 0.000092 | 1.54% | 0.005985 | 0.006132 | 0.005948 | 0.00 |
15 Jun 2024 | 0.005989 | 0.000143 | 2.45% | 0.005846 | 0.006031 | 0.005834 | 0.00 |
14 Jun 2024 | 0.005846 | 0.000013 | 0.22% | 0.005839 | 0.005925 | 0.005651 | 0.00 |
13 Jun 2024 | 0.005832 | -0.000149 | -2.49% | 0.005975 | 0.005979 | 0.005763 | 0.00 |
12 Jun 2024 | 0.005981 | 0.000103 | 1.75% | 0.00588 | 0.006137 | 0.005821 | 0.00 |
11 Jun 2024 | 0.005878 | -0.000281 | -4.56% | 0.006162 | 0.006166 | 0.005769 | 0.00 |
10 Jun 2024 | 0.00616 | -0.000063 | -1.01% | 0.006183 | 0.006232 | 0.006138 | 0.00 |
09 Jun 2024 | 0.006223 | 0.000036 | 0.58% | 0.006183 | 0.006246 | 0.006161 | 0.00 |
08 Jun 2024 | 0.006187 | 0.00000700 | 0.11% | 0.006177 | 0.006229 | 0.006164 | 0.00 |
07 Jun 2024 | 0.00618 | -0.000226 | -3.53% | 0.006403 | 0.006449 | 0.006118 | 0.00 |
06 Jun 2024 | 0.006406 | -0.00009 | -1.39% | 0.006495 | 0.006515 | 0.006325 | 0.00 |
05 Jun 2024 | 0.006496 | 0.00009 | 1.40% | 0.006291 | 0.00653 | 0.006258 | 0.00 |
04 Jun 2024 | 0.006406 | 0.000087 | 1.38% | 0.006327 | 0.006435 | 0.006287 | 0.00 |
03 Jun 2024 | 0.006319 | -0.000031 | -0.49% | 0.006343 | 0.006467 | 0.006313 | 0.00 |
02 Jun 2024 | 0.00635 | -0.000056 | -0.87% | 0.006406 | 0.006443 | 0.006302 | 0.00 |
01 Jun 2024 | 0.006406 | 0.000084 | 1.33% | 0.006323 | 0.006428 | 0.0063 | 0.00 |
31 May 2024 | 0.006322 | 0.000029 | 0.46% | 0.006291 | 0.006456 | 0.006254 | 0.00 |
30 May 2024 | 0.006294 | -0.000032 | -0.51% | 0.006328 | 0.006419 | 0.006222 | 0.00 |
29 May 2024 | 0.006326 | -0.000133 | -2.06% | 0.006452 | 0.006521 | 0.006286 | 0.00 |
28 May 2024 | 0.006458 | -0.000084 | -1.28% | 0.006527 | 0.006593 | 0.006334 | 0.00 |
27 May 2024 | 0.006542 | 0.000116 | 1.81% | 0.006334 | 0.00667 | 0.006287 | 0.00 |
26 May 2024 | 0.006426 | 0.00013 | 2.07% | 0.0063 | 0.006518 | 0.00627 | 0.00 |
25 May 2024 | 0.006296 | 0.00003 | 0.48% | 0.006253 | 0.006341 | 0.006236 | 0.00 |
24 May 2024 | 0.006265 | -0.000049 | -0.78% | 0.006334 | 0.006426 | 0.006109 | 0.00 |
23 May 2024 | 0.006314 | 0.000027 | 0.43% | 0.006279 | 0.006622 | 0.005998 | 0.00 |
22 May 2024 | 0.006287 | -0.000084 | -1.32% | 0.006366 | 0.006405 | 0.00614 | 0.00 |
21 May 2024 | 0.006371 | 0.000221 | 3.60% | 0.006163 | 0.006443 | 0.006102 | 0.00 |
20 May 2024 | 0.00615 | 0.000995 | 19.30% | 0.004848 | 0.006189 | 0.004811 | 0.00 |
19 May 2024 | 0.005155 | -0.000094 | -1.79% | 0.005246 | 0.00527 | 0.005138 | 0.00 |
18 May 2024 | 0.005249 | 0.000059 | 1.14% | 0.005193 | 0.005287 | 0.005186 | 0.00 |
17 May 2024 | 0.005189 | 0.000245 | 4.95% | 0.004943 | 0.005237 | 0.004928 | 0.00 |
16 May 2024 | 0.004945 | -0.000158 | -3.10% | 0.005102 | 0.005108 | 0.004915 | 0.00 |
15 May 2024 | 0.005103 | 0.00026 | 5.38% | 0.004848 | 0.005109 | 0.004811 | 0.00 |
14 May 2024 | 0.004843 | -0.000111 | -2.24% | 0.004951 | 0.004971 | 0.004806 | 0.00 |
13 May 2024 | 0.004954 | 0.000032 | 0.65% | 0.004894 | 0.005029 | 0.004878 | 0.00 |
12 May 2024 | 0.004922 | 0.000034 | 0.70% | 0.004894 | 0.004956 | 0.004878 | 0.00 |
11 May 2024 | 0.004888 | -0.00000200 | -0.04% | 0.004895 | 0.004941 | 0.004854 | 0.00 |
10 May 2024 | 0.00489 | -0.000209 | -4.10% | 0.00509 | 0.005128 | 0.004839 | 0.00 |
09 May 2024 | 0.005099 | 0.000104 | 2.09% | 0.004998 | 0.005136 | 0.00496 | 0.00 |
08 May 2024 | 0.004994 | -0.000076 | -1.50% | 0.005061 | 0.005103 | 0.004939 | 0.00 |
07 May 2024 | 0.005071 | -0.000085 | -1.65% | 0.005155 | 0.005257 | 0.005054 | 0.00 |
06 May 2024 | 0.005155 | -0.000113 | -2.15% | 0.005022 | 0.005975 | 0.004974 | 0.00 |
05 May 2024 | 0.005268 | 0.000032 | 0.61% | 0.005235 | 0.005326 | 0.005166 | 0.00 |
04 May 2024 | 0.005236 | 0.000019 | 0.36% | 0.005211 | 0.005319 | 0.005202 | 0.00 |
03 May 2024 | 0.005217 | 0.000195 | 3.88% | 0.005022 | 0.00525 | 0.004974 | 0.00 |
02 May 2024 | 0.005022 | 0.000017 | 0.34% | 0.005 | 0.005061 | 0.004865 | 0.00 |
01 May 2024 | 0.005006 | -0.000071 | -1.40% | 0.005059 | 0.005073 | 0.004728 | 0.00 |
30 Abr 2024 | 0.005076 | -0.000325 | -6.02% | 0.00539 | 0.005458 | 0.004902 | 0.00 |
29 Abr 2024 | 0.005402 | -0.000084 | -1.53% | 0.005132 | 0.005967 | 0.005076 | 0.00 |
28 Abr 2024 | 0.005486 | 0.00002 | 0.37% | 0.005466 | 0.005623 | 0.005457 | 0.00 |
27 Abr 2024 | 0.005466 | 0.00021 | 4.00% | 0.005261 | 0.00551 | 0.005175 | 0.00 |
26 Abr 2024 | 0.005256 | -0.000049 | -0.92% | 0.005301 | 0.005319 | 0.005214 | 0.00 |
25 Abr 2024 | 0.005304 | 0.000038 | 0.72% | 0.005274 | 0.005358 | 0.005162 | 0.00 |
24 Abr 2024 | 0.005267 | -0.000141 | -2.61% | 0.005414 | 0.00553 | 0.005215 | 0.00 |
23 Abr 2024 | 0.005408 | 0.00003 | 0.56% | 0.005376 | 0.005482 | 0.0053 | 0.00 |
22 Abr 2024 | 0.005378 | 0.00009 | 1.70% | 0.005132 | 0.005426 | 0.005076 | 0.00 |
21 Abr 2024 | 0.005288 | -0.00000600 | -0.11% | 0.005291 | 0.00537 | 0.005241 | 0.00 |
20 Abr 2024 | 0.005295 | 0.00014 | 2.71% | 0.005132 | 0.005328 | 0.005076 | 0.00 |
19 Abr 2024 | 0.005155 | 0.00000200 | 0.04% | 0.005144 | 0.005247 | 0.004824 | 0.00 |
18 Abr 2024 | 0.005152 | 0.000142 | 2.83% | 0.005022 | 0.005199 | 0.004968 | 0.00 |
17 Abr 2024 | 0.005011 | -0.000172 | -3.32% | 0.005179 | 0.005241 | 0.004916 | 0.00 |
16 Abr 2024 | 0.005183 | -0.000028 | -0.54% | 0.005203 | 0.005249 | 0.00504 | 0.00 |
15 Abr 2024 | 0.005211 | -0.0001 | -1.88% | 0.005288 | 0.005498 | 0.005103 | 0.00 |
14 Abr 2024 | 0.005311 | 0.000223 | 4.39% | 0.005053 | 0.005328 | 0.004897 | 0.00 |
13 Abr 2024 | 0.005088 | -0.000361 | -6.63% | 0.005424 | 0.005543 | 0.004854 | 0.00 |
12 Abr 2024 | 0.005449 | -0.000443 | -7.52% | 0.005886 | 0.005968 | 0.005261 | 0.00 |
11 Abr 2024 | 0.005892 | -0.000055 | -0.92% | 0.00594 | 0.006075 | 0.005842 | 0.00 |
10 Abr 2024 | 0.005947 | 0.000052 | 0.88% | 0.005889 | 0.005976 | 0.005741 | 0.00 |
09 Abr 2024 | 0.005895 | -0.000311 | -5.01% | 0.006213 | 0.006257 | 0.005817 | 0.00 |
08 Abr 2024 | 0.006206 | 0.000401 | 6.92% | 0.005595 | 0.006257 | 0.005412 | 0.00 |
07 Abr 2024 | 0.005805 | 0.000156 | 2.76% | 0.005636 | 0.005809 | 0.005622 | 0.00 |
06 Abr 2024 | 0.005649 | 0.000062 | 1.11% | 0.005567 | 0.005702 | 0.005566 | 0.00 |
05 Abr 2024 | 0.005587 | -0.00000400 | -0.07% | 0.005595 | 0.005622 | 0.005412 | 0.00 |
04 Abr 2024 | 0.005591 | 0.000016 | 0.29% | 0.005553 | 0.005785 | 0.005469 | 0.00 |
03 Abr 2024 | 0.005575 | 0.000068 | 1.23% | 0.005522 | 0.005657 | 0.005392 | 0.00 |
02 Abr 2024 | 0.005507 | -0.000398 | -6.74% | 0.005891 | 0.005891 | 0.005409 | 0.00 |
01 Abr 2024 | 0.005905 | -0.000215 | -3.51% | 0.006123 | 0.006562 | 0.005748 | 0.00 |
31 Mar 2024 | 0.006119 | 0.000226 | 3.83% | 0.005894 | 0.006138 | 0.005894 | 0.00 |
30 Mar 2024 | 0.005893 | -0.000013 | -0.22% | 0.005899 | 0.005991 | 0.005863 | 0.00 |
29 Mar 2024 | 0.005907 | -0.000081 | -1.35% | 0.005984 | 0.006017 | 0.005836 | 0.00 |