Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
GOLDLUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 5,884.62 | 70.63 | 1.21% | 5,793.51 | 5,929.92 | 5,661.24 | 0.00 |
| 01 May 2024 | 5,813.99 | -238.88 | -3.95% | 6,031.19 | 6,036.84 | 5,622.15 | 0.00 |
| 30 Abr 2024 | 6,052.87 | -297.42 | -4.68% | 6,350.58 | 6,434.33 | 5,879.10 | 0.00 |
| 29 Abr 2024 | 6,350.29 | 83.08 | 1.33% | 6,460.03 | 6,529.85 | 6,149.08 | 0.00 |
| 28 Abr 2024 | 6,267.21 | -45.87 | -0.73% | 6,308.18 | 6,393.61 | 6,243.69 | 0.00 |
| 27 Abr 2024 | 6,313.08 | -33.36 | -0.53% | 6,341.59 | 6,356.48 | 6,217.97 | 0.00 |
| 26 Abr 2024 | 6,346.44 | -68.47 | -1.07% | 6,414.95 | 6,443.45 | 6,302.08 | 0.00 |
| 25 Abr 2024 | 6,414.91 | 28.28 | 0.44% | 6,393.73 | 6,492.03 | 6,247.01 | 0.00 |
| 24 Abr 2024 | 6,386.63 | -217.22 | -3.29% | 6,606.54 | 6,672.69 | 6,323.62 | 0.00 |
| 23 Abr 2024 | 6,603.85 | -48.59 | -0.73% | 6,645.35 | 6,684.60 | 6,552.61 | 0.00 |
| 22 Abr 2024 | 6,652.44 | 187.25 | 2.90% | 6,460.03 | 6,690.05 | 6,433.82 | 0.00 |
| 21 Abr 2024 | 6,465.19 | 7.62 | 0.12% | 6,444.33 | 6,534.71 | 6,394.02 | 0.00 |
| 20 Abr 2024 | 6,457.57 | 85.92 | 1.35% | 6,349.35 | 6,510.57 | 6,292.55 | 0.00 |
| 19 Abr 2024 | 6,371.64 | 53.22 | 0.84% | 6,305.43 | 6,515.61 | 5,929.22 | 0.00 |
| 18 Abr 2024 | 6,318.42 | 217.88 | 3.57% | 6,096.45 | 6,379.81 | 6,053.16 | 0.00 |
| 17 Abr 2024 | 6,100.54 | -238.39 | -3.76% | 6,351.22 | 6,412.29 | 5,955.51 | 0.00 |
| 16 Abr 2024 | 6,338.93 | 28.02 | 0.44% | 6,309.43 | 6,394.81 | 6,140.32 | 0.00 |
| 15 Abr 2024 | 6,310.91 | -234.07 | -3.58% | 6,398.55 | 6,649.90 | 6,184.60 | 0.00 |
| 14 Abr 2024 | 6,544.98 | 129.92 | 2.03% | 6,398.55 | 6,550.58 | 6,184.60 | 0.00 |
| 13 Abr 2024 | 6,415.07 | -262.95 | -3.94% | 6,674.70 | 6,759.17 | 6,128.18 | 0.00 |
| 12 Abr 2024 | 6,678.01 | -292.62 | -4.20% | 6,964.52 | 7,082.55 | 6,568.48 | 0.00 |
| 11 Abr 2024 | 6,970.63 | -48.42 | -0.69% | 7,019.26 | 7,088.76 | 6,920.68 | 0.00 |
| 10 Abr 2024 | 7,019.04 | 137.23 | 1.99% | 6,875.58 | 7,071.95 | 6,719.13 | 0.00 |
| 09 Abr 2024 | 6,881.81 | -251.88 | -3.53% | 7,123.42 | 7,137.35 | 6,792.41 | 0.00 |
| 08 Abr 2024 | 7,133.69 | 226.30 | 3.28% | 6,816.78 | 7,230.39 | 6,753.14 | 0.00 |
| 07 Abr 2024 | 6,907.38 | 47.66 | 0.69% | 6,854.69 | 6,988.94 | 6,854.58 | 0.00 |
| 06 Abr 2024 | 6,859.72 | 95.90 | 1.42% | 6,742.16 | 6,923.10 | 6,714.95 | 0.00 |
| 05 Abr 2024 | 6,763.82 | -46.12 | -0.68% | 6,816.78 | 6,835.79 | 6,567.26 | 0.00 |
| 04 Abr 2024 | 6,809.94 | 230.28 | 3.50% | 6,572.76 | 6,894.22 | 6,477.60 | 0.00 |
| 03 Abr 2024 | 6,579.67 | 66.66 | 1.02% | 6,515.70 | 6,658.34 | 6,426.03 | 0.00 |
| 02 Abr 2024 | 6,513.01 | -438.01 | -6.30% | 6,929.87 | 6,929.87 | 6,424.85 | 0.00 |
| 01 Abr 2024 | 6,951.02 | -138.89 | -1.96% | 6,963.86 | 7,034.16 | 6,786.13 | 0.00 |
| 31 Mar 2024 | 7,089.91 | 159.74 | 2.31% | 6,936.95 | 7,094.96 | 6,935.82 | 0.00 |
| 30 Mar 2024 | 6,930.17 | -23.36 | -0.34% | 6,949.09 | 6,997.97 | 6,923.63 | 0.00 |
| 29 Mar 2024 | 6,953.53 | -85.81 | -1.22% | 7,040.10 | 7,056.10 | 6,874.51 | 0.00 |
| 28 Mar 2024 | 7,039.33 | 152.04 | 2.21% | 6,914.12 | 7,123.72 | 6,859.31 | 0.00 |
| 27 Mar 2024 | 6,887.29 | -76.30 | -1.10% | 6,963.86 | 7,132.26 | 6,802.46 | 0.00 |
| 26 Mar 2024 | 6,963.59 | 7.15 | 0.10% | 6,941.82 | 7,117.97 | 6,905.53 | 0.00 |
| 25 Mar 2024 | 6,956.44 | 257.83 | 3.85% | 4,513.88 | 7,083.23 | 4,502.77 | 0.00 |
| 24 Mar 2024 | 6,698.61 | 296.62 | 4.63% | 6,374.80 | 6,722.14 | 6,350.98 | 0.00 |
| 23 Mar 2024 | 6,401.98 | 91.36 | 1.45% | 6,339.95 | 6,553.46 | 6,271.18 | 0.00 |
| 22 Mar 2024 | 6,310.63 | -202.62 | -3.11% | 6,516.18 | 6,628.78 | 6,198.67 | 0.00 |
| 21 Mar 2024 | 6,513.25 | -233.90 | -3.47% | 6,757.60 | 6,784.40 | 6,430.45 | 0.00 |
| 20 Mar 2024 | 6,747.15 | 559.32 | 9.04% | 6,182.03 | 6,775.52 | 6,053.42 | 0.00 |
| 19 Mar 2024 | 6,187.83 | -554.49 | -8.22% | 6,735.93 | 6,776.38 | 6,122.81 | 0.00 |
| 18 Mar 2024 | 6,742.32 | -58.64 | -0.86% | 4,513.88 | 6,847.48 | 4,502.77 | 0.00 |
| 17 Mar 2024 | 6,800.96 | 312.44 | 4.82% | 6,529.93 | 6,846.81 | 6,424.79 | 0.00 |
| 16 Mar 2024 | 6,488.52 | -438.26 | -6.33% | 6,919.89 | 6,963.62 | 6,468.44 | 0.00 |
| 15 Mar 2024 | 6,926.78 | -182.88 | -2.57% | 4,513.88 | 7,015.40 | 4,502.77 | 0.00 |
| 14 Mar 2024 | 7,109.66 | -164.35 | -2.26% | 7,267.19 | 7,340.03 | 6,826.89 | 0.00 |
| 13 Mar 2024 | 7,274.01 | 163.84 | 2.30% | 7,103.03 | 7,332.45 | 7,096.66 | 0.00 |
| 12 Mar 2024 | 7,110.18 | -68.08 | -0.95% | 7,194.98 | 7,259.19 | 6,887.91 | 0.00 |
| 11 Mar 2024 | 7,178.25 | 309.84 | 4.51% | 4,513.88 | 7,252.05 | 4,502.77 | 0.00 |
| 10 Mar 2024 | 6,868.41 | 52.45 | 0.77% | 6,813.07 | 6,962.88 | 6,793.08 | 0.00 |
| 09 Mar 2024 | 6,815.96 | 20.34 | 0.30% | 6,795.80 | 6,832.58 | 6,770.13 | 0.00 |
| 08 Mar 2024 | 6,795.62 | 121.97 | 1.83% | 6,663.84 | 6,967.19 | 6,613.24 | 0.00 |
| 07 Mar 2024 | 6,673.65 | 99.08 | 1.51% | 6,563.84 | 6,771.13 | 6,540.27 | 0.00 |
| 06 Mar 2024 | 6,574.56 | 172.40 | 2.69% | 6,339.97 | 6,724.87 | 6,251.87 | 0.00 |
| 05 Mar 2024 | 6,402.16 | -343.12 | -5.09% | 6,794.87 | 6,870.06 | 6,037.53 | 0.00 |
| 04 Mar 2024 | 6,745.28 | 479.08 | 7.65% | 4,513.88 | 6,812.55 | 4,502.77 | 0.00 |
| 03 Mar 2024 | 6,266.20 | 95.48 | 1.55% | 6,167.75 | 6,292.26 | 6,116.22 | 0.00 |
| 02 Mar 2024 | 6,170.73 | -51.04 | -0.82% | 6,215.25 | 6,215.25 | 6,131.73 | 0.00 |
| 01 Mar 2024 | 6,221.77 | 108.85 | 1.78% | 6,088.04 | 6,282.18 | 6,049.59 | 0.00 |
| 29 Feb 2024 | 6,112.91 | -103.46 | -1.66% | 6,198.92 | 6,332.68 | 6,020.17 | 0.00 |
| 28 Feb 2024 | 6,216.38 | 546.25 | 9.63% | 5,674.39 | 6,366.58 | 5,644.68 | 0.00 |
| 27 Feb 2024 | 5,670.13 | 246.03 | 4.54% | 5,434.13 | 5,729.11 | 5,423.19 | 0.00 |
| 26 Feb 2024 | 5,424.09 | 274.53 | 5.33% | 4,513.88 | 5,467.19 | 4,502.77 | 0.00 |
| 25 Feb 2024 | 5,149.56 | 20.63 | 0.40% | 5,129.78 | 5,168.50 | 5,101.99 | 0.00 |
| 24 Feb 2024 | 5,128.93 | 68.36 | 1.35% | 5,048.64 | 5,142.19 | 5,032.21 | 0.00 |
| 23 Feb 2024 | 5,060.57 | -43.07 | -0.84% | 5,103.34 | 5,122.57 | 5,027.65 | 0.00 |
| 22 Feb 2024 | 5,103.64 | -64.85 | -1.25% | 5,151.81 | 5,175.57 | 5,067.44 | 0.00 |
| 21 Feb 2024 | 5,168.49 | -35.62 | -0.68% | 5,198.76 | 5,211.46 | 5,042.16 | 0.00 |
| 20 Feb 2024 | 5,204.11 | 54.58 | 1.06% | 5,153.69 | 5,268.41 | 5,055.64 | 0.00 |
| 19 Feb 2024 | 5,149.53 | -37.47 | -0.72% | 4,513.88 | 5,222.71 | 4,502.77 | 0.00 |
| 18 Feb 2024 | 5,187.00 | 39.60 | 0.77% | 5,137.61 | 5,212.66 | 5,096.28 | 0.00 |
| 17 Feb 2024 | 5,147.40 | -48.11 | -0.93% | 5,189.22 | 5,193.68 | 5,041.26 | 0.00 |
| 16 Feb 2024 | 5,195.51 | 25.95 | 0.50% | 5,167.72 | 5,225.06 | 5,138.56 | 0.00 |
| 15 Feb 2024 | 5,169.56 | 8.53 | 0.17% | 5,156.75 | 5,258.20 | 5,109.43 | 0.00 |
| 14 Feb 2024 | 5,161.02 | 219.19 | 4.44% | 4,948.08 | 5,178.77 | 4,902.17 | 0.00 |
| 13 Feb 2024 | 4,941.83 | -35.13 | -0.71% | 4,970.95 | 5,011.96 | 4,814.64 | 0.00 |
| 12 Feb 2024 | 4,976.96 | 182.99 | 3.82% | 4,513.88 | 5,006.74 | 4,502.77 | 0.00 |
| 11 Feb 2024 | 4,793.97 | 36.57 | 0.77% | 4,745.21 | 4,830.73 | 4,734.88 | 0.00 |
| 10 Feb 2024 | 4,757.40 | 65.28 | 1.39% | 4,698.51 | 4,791.71 | 4,666.08 | 0.00 |
| 09 Feb 2024 | 4,692.12 | 179.20 | 3.97% | 4,513.88 | 4,795.52 | 4,502.77 | 0.00 |
| 08 Feb 2024 | 4,512.91 | 107.28 | 2.44% | 4,418.70 | 4,537.36 | 4,413.57 | 0.00 |
| 07 Feb 2024 | 4,405.63 | 115.47 | 2.69% | 4,288.45 | 4,414.97 | 4,254.60 | 0.00 |
| 06 Feb 2024 | 4,290.16 | 47.34 | 1.12% | 4,243.31 | 4,312.36 | 4,230.04 | 0.00 |
| 05 Feb 2024 | 4,242.82 | 10.38 | 0.25% | 4,259.99 | 4,325.58 | 4,207.89 | 0.00 |
| 04 Feb 2024 | 4,232.45 | -41.87 | -0.98% | 4,275.25 | 4,286.88 | 4,215.05 | 0.00 |
| 03 Feb 2024 | 4,274.32 | -19.83 | -0.46% | 4,295.88 | 4,312.62 | 4,271.42 | 0.00 |
