Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GXCUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Abr 2024 | 2.92 | -0.020 | -0.53% | 2.93 | 2.94 | 2.87 | 0.00 |
| 26 Abr 2024 | 2.93 | -0.030 | -1.07% | 2.96 | 2.98 | 2.91 | 0.00 |
| 25 Abr 2024 | 2.96 | 0.010 | 0.44% | 2.95 | 3.00 | 2.89 | 0.00 |
| 24 Abr 2024 | 2.95 | -0.100 | -3.29% | 3.05 | 3.08 | 2.92 | 0.00 |
| 23 Abr 2024 | 3.05 | 2.16 | 242.52% | 3.07 | 3.09 | 3.03 | 0.00 |
| 22 Abr 2024 | 0.890734 | -2.10 | -70.18% | 3.15 | 3.16 | 0.875561 | 0.00 |
| 21 Abr 2024 | 2.99 | 0.00 | 0.12% | 2.98 | 3.02 | 2.95 | 0.00 |
| 20 Abr 2024 | 2.98 | 0.040 | 1.35% | 2.93 | 3.01 | 2.91 | 0.00 |
| 19 Abr 2024 | 2.94 | 0.020 | 0.84% | 2.91 | 3.01 | 2.74 | 0.00 |
| 18 Abr 2024 | 2.92 | 0.100 | 3.57% | 2.82 | 2.95 | 2.80 | 0.00 |
| 17 Abr 2024 | 2.82 | -0.110 | -3.76% | 2.93 | 2.96 | 2.75 | 0.00 |
| 16 Abr 2024 | 2.93 | 0.010 | 0.44% | 2.91 | 2.95 | 2.84 | 0.00 |
| 15 Abr 2024 | 2.92 | -0.110 | -3.58% | 3.15 | 3.16 | 0.878714 | 0.00 |
| 14 Abr 2024 | 3.02 | 0.060 | 2.03% | 2.96 | 3.03 | 2.86 | 0.00 |
| 13 Abr 2024 | 2.96 | -0.120 | -3.94% | 3.08 | 3.12 | 2.83 | 0.00 |
| 12 Abr 2024 | 3.09 | -0.140 | -4.20% | 3.22 | 3.27 | 3.03 | 0.00 |
| 11 Abr 2024 | 3.22 | -0.020 | -0.69% | 3.24 | 3.28 | 3.20 | 0.00 |
| 10 Abr 2024 | 3.24 | 0.060 | 1.99% | 3.18 | 3.27 | 3.10 | 0.00 |
| 09 Abr 2024 | 3.18 | -0.120 | -3.53% | 3.29 | 3.30 | 3.14 | 0.00 |
| 08 Abr 2024 | 3.30 | 0.100 | 3.28% | 3.15 | 3.34 | 3.12 | 0.00 |
| 07 Abr 2024 | 3.19 | 0.020 | 0.69% | 3.17 | 3.23 | 3.17 | 0.00 |
| 06 Abr 2024 | 3.17 | 0.040 | 1.42% | 3.11 | 3.20 | 3.10 | 0.00 |
| 05 Abr 2024 | 3.12 | -0.020 | -0.68% | 3.15 | 3.16 | 3.03 | 0.00 |
| 04 Abr 2024 | 3.15 | 0.110 | 3.50% | 3.04 | 3.19 | 2.99 | 0.00 |
| 03 Abr 2024 | 3.04 | 0.030 | 1.02% | 3.01 | 3.08 | 2.97 | 0.00 |
| 02 Abr 2024 | 3.01 | -0.200 | -6.30% | 3.20 | 3.20 | 2.97 | 0.00 |
| 01 Abr 2024 | 3.21 | -0.060 | -1.96% | 9.07 | 9.16 | 1.92 | 0.00 |
| 31 Mar 2024 | 3.28 | 0.070 | 2.31% | 3.20 | 3.28 | 3.20 | 0.00 |
| 30 Mar 2024 | 3.20 | -0.010 | -0.34% | 3.21 | 3.23 | 3.20 | 0.00 |
| 29 Mar 2024 | 3.21 | -0.040 | -1.22% | 3.25 | 3.26 | 3.18 | 0.00 |
| 28 Mar 2024 | 3.25 | 0.070 | 2.21% | 3.19 | 3.29 | 3.17 | 0.00 |
| 27 Mar 2024 | 3.18 | -0.040 | -1.10% | 3.22 | 3.30 | 3.14 | 0.00 |
| 26 Mar 2024 | 3.22 | 0.00 | 0.10% | 3.21 | 3.29 | 3.19 | 0.00 |
| 25 Mar 2024 | 3.21 | 0.120 | 3.85% | 9.07 | 9.16 | 1.92 | 0.00 |
| 24 Mar 2024 | 3.09 | 0.140 | 4.63% | 2.95 | 3.11 | 2.93 | 0.00 |
| 23 Mar 2024 | 2.96 | 0.040 | 1.45% | 2.93 | 3.03 | 2.90 | 0.00 |
| 22 Mar 2024 | 2.92 | -0.090 | -3.11% | 3.01 | 3.06 | 2.86 | 0.00 |
| 21 Mar 2024 | 3.01 | -0.110 | -3.47% | 3.12 | 3.13 | 2.97 | 0.00 |
| 20 Mar 2024 | 3.12 | 0.260 | 9.04% | 2.86 | 3.13 | 2.80 | 0.00 |
| 19 Mar 2024 | 2.86 | -0.260 | -8.22% | 3.11 | 3.13 | 2.83 | 0.00 |
| 18 Mar 2024 | 3.11 | -0.030 | -0.86% | 9.07 | 9.16 | 0.911661 | 0.00 |
| 17 Mar 2024 | 3.14 | 0.140 | 4.82% | 3.02 | 3.16 | 2.97 | 0.00 |
| 16 Mar 2024 | 3.00 | -0.200 | -6.33% | 3.20 | 3.22 | 2.99 | 0.00 |
| 15 Mar 2024 | 3.20 | -0.080 | -2.57% | 9.07 | 9.16 | 1.92 | 0.00 |
| 14 Mar 2024 | 3.28 | -0.080 | -2.26% | 3.36 | 3.39 | 3.15 | 0.00 |
| 13 Mar 2024 | 3.36 | 0.080 | 2.30% | 3.28 | 3.39 | 3.28 | 0.00 |
| 12 Mar 2024 | 3.28 | -0.030 | -0.95% | 3.32 | 3.35 | 3.18 | 0.00 |
| 11 Mar 2024 | 3.32 | 0.140 | 4.51% | 9.07 | 9.16 | 1.92 | 0.00 |
| 10 Mar 2024 | 3.17 | 0.020 | 0.77% | 3.15 | 3.22 | 3.14 | 0.00 |
| 09 Mar 2024 | 3.15 | 0.010 | 0.30% | 3.14 | 3.16 | 3.13 | 0.00 |
| 08 Mar 2024 | 3.14 | 0.060 | 1.83% | 3.08 | 3.22 | 3.06 | 0.00 |
| 07 Mar 2024 | 3.08 | 0.050 | 1.51% | 3.03 | 3.13 | 3.02 | 0.00 |
| 06 Mar 2024 | 3.04 | 0.080 | 2.69% | 2.93 | 3.11 | 2.89 | 0.00 |
| 05 Mar 2024 | 2.96 | -0.160 | -5.09% | 3.14 | 3.17 | 2.79 | 0.00 |
| 04 Mar 2024 | 3.12 | 0.220 | 7.65% | 9.07 | 9.16 | 1.92 | 0.00 |
| 03 Mar 2024 | 2.89 | 0.040 | 1.55% | 2.85 | 2.91 | 2.83 | 0.00 |
| 02 Mar 2024 | 2.85 | -0.020 | -0.82% | 2.87 | 2.87 | 2.83 | 0.00 |
| 01 Mar 2024 | 2.87 | 0.050 | 1.78% | 2.81 | 2.90 | 2.79 | 0.00 |
| 29 Feb 2024 | 2.82 | -0.050 | -1.66% | 2.86 | 2.93 | 2.78 | 0.00 |
| 28 Feb 2024 | 2.87 | 0.250 | 9.63% | 2.62 | 2.94 | 2.61 | 0.00 |
| 27 Feb 2024 | 2.62 | 0.110 | 4.54% | 2.51 | 2.65 | 2.51 | 0.00 |
| 26 Feb 2024 | 2.51 | 0.130 | 5.33% | 9.07 | 9.16 | 0.689716 | 0.00 |
| 25 Feb 2024 | 2.38 | 0.010 | 0.40% | 2.37 | 2.39 | 2.36 | 0.00 |
| 24 Feb 2024 | 2.37 | 0.030 | 1.35% | 2.33 | 2.38 | 2.32 | 0.00 |
| 23 Feb 2024 | 2.34 | -0.020 | -0.84% | 2.36 | 2.37 | 2.32 | 0.00 |
| 22 Feb 2024 | 2.36 | -0.030 | -1.25% | 2.38 | 2.39 | 2.34 | 0.00 |
| 21 Feb 2024 | 2.39 | -0.020 | -0.68% | 2.40 | 2.41 | 2.33 | 0.00 |
| 20 Feb 2024 | 2.40 | 0.030 | 1.06% | 2.38 | 2.43 | 2.34 | 0.00 |
| 19 Feb 2024 | 2.38 | -0.020 | -0.72% | 9.07 | 9.16 | 0.697662 | 0.00 |
| 18 Feb 2024 | 2.40 | 0.020 | 0.77% | 2.37 | 2.41 | 2.35 | 0.00 |
| 17 Feb 2024 | 2.38 | -0.020 | -0.93% | 2.40 | 2.40 | 2.33 | 0.00 |
| 16 Feb 2024 | 2.40 | 0.010 | 0.50% | 2.39 | 2.41 | 2.37 | 0.00 |
| 15 Feb 2024 | 2.39 | 0.00 | 0.17% | 2.38 | 2.43 | 2.36 | 0.00 |
| 14 Feb 2024 | 2.38 | 0.100 | 4.44% | 2.29 | 2.39 | 2.26 | 0.00 |
| 13 Feb 2024 | 2.28 | -0.020 | -0.71% | 2.30 | 2.32 | 2.22 | 0.00 |
| 12 Feb 2024 | 2.30 | 0.080 | 3.82% | 9.07 | 9.16 | 1.92 | 0.00 |
| 11 Feb 2024 | 2.21 | 0.020 | 0.77% | 2.19 | 2.23 | 2.19 | 0.00 |
| 10 Feb 2024 | 2.20 | 0.030 | 1.39% | 2.17 | 2.21 | 2.16 | 0.00 |
| 09 Feb 2024 | 2.17 | 0.080 | 3.97% | 2.09 | 2.22 | 2.08 | 0.00 |
| 08 Feb 2024 | 2.08 | 0.050 | 2.44% | 2.04 | 2.10 | 2.04 | 0.00 |
| 07 Feb 2024 | 2.04 | 0.050 | 2.69% | 1.98 | 2.04 | 1.97 | 0.00 |
| 06 Feb 2024 | 1.98 | 0.020 | 1.12% | 1.96 | 1.99 | 1.95 | 0.00 |
| 05 Feb 2024 | 1.96 | 0.00 | 0.25% | 9.07 | 9.16 | 1.92 | 0.00 |
| 04 Feb 2024 | 1.96 | -0.020 | -0.98% | 1.98 | 1.98 | 1.95 | 0.00 |
| 03 Feb 2024 | 1.97 | -0.010 | -0.46% | 1.98 | 1.99 | 1.97 | 0.00 |
| 02 Feb 2024 | 1.98 | 0.010 | 0.29% | 1.98 | 2.00 | 1.96 | 0.00 |
| 01 Feb 2024 | 1.98 | 0.020 | 1.00% | 1.96 | 1.99 | 1.92 | 0.00 |
| 31 Ene 2024 | 1.96 | -0.010 | -0.49% | 1.98 | 2.01 | 1.95 | 0.00 |
| 30 Ene 2024 | 1.97 | -0.020 | -0.96% | 1.98 | 2.01 | 1.96 | 0.00 |
| 29 Ene 2024 | 1.99 | 0.050 | 2.84% | 9.07 | 9.16 | 1.92 | 0.00 |
| 28 Ene 2024 | 1.93 | 0.00 | -0.20% | 1.94 | 1.97 | 1.91 | 0.00 |
| 27 Ene 2024 | 1.94 | 0.010 | 0.61% | 1.92 | 1.94 | 1.90 | 0.00 |
