Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
WGCUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 1.20 | -0.020 | -1.51% | 1.21 | 1.22 | 1.19 | 0.00 |
| 21 May 2024 | 1.22 | -0.020 | -1.69% | 1.24 | 1.24 | 1.20 | 0.00 |
| 20 May 2024 | 1.24 | 0.090 | 7.78% | 1.15 | 1.24 | 1.14 | 537,644.00 |
| 19 May 2024 | 1.15 | -0.010 | -1.17% | 1.16 | 1.17 | 1.14 | 0.00 |
| 18 May 2024 | 1.16 | 0.00 | 0.09% | 1.16 | 1.17 | 1.15 | 0.00 |
| 17 May 2024 | 1.16 | 0.030 | 2.57% | 1.13 | 1.17 | 1.13 | 0.00 |
| 16 May 2024 | 1.13 | -0.020 | -1.60% | 1.15 | 1.16 | 1.12 | 0.00 |
| 15 May 2024 | 1.15 | 0.080 | 7.74% | 1.07 | 1.15 | 1.06 | 0.00 |
| 14 May 2024 | 1.07 | -0.020 | -2.09% | 1.09 | 1.09 | 1.06 | 0.00 |
| 13 May 2024 | 1.09 | 0.020 | 2.29% | 1.06 | 1.10 | 1.05 | 537,644.00 |
| 12 May 2024 | 1.06 | 0.010 | 1.13% | 1.05 | 1.07 | 1.05 | 0.00 |
| 11 May 2024 | 1.05 | 0.00 | -0.23% | 1.05 | 1.06 | 1.05 | 0.00 |
| 10 May 2024 | 1.06 | -0.040 | -3.32% | 1.09 | 1.10 | 1.04 | 0.00 |
| 09 May 2024 | 1.09 | 0.030 | 3.05% | 1.06 | 1.10 | 1.05 | 0.00 |
| 08 May 2024 | 1.06 | -0.020 | -2.11% | 1.08 | 1.09 | 1.05 | 0.00 |
| 07 May 2024 | 1.08 | -0.010 | -1.12% | 1.09 | 1.11 | 1.08 | 0.00 |
| 06 May 2024 | 1.09 | -0.010 | -1.28% | 1.02 | 1.26 | 1.02 | 537,644.00 |
| 05 May 2024 | 1.11 | 0.00 | 0.20% | 1.11 | 1.12 | 1.09 | 0.00 |
| 04 May 2024 | 1.11 | 0.020 | 1.51% | 1.09 | 1.12 | 1.08 | 0.00 |
| 03 May 2024 | 1.09 | 0.070 | 6.39% | 1.02 | 1.10 | 1.02 | 0.00 |
| 02 May 2024 | 1.02 | 0.010 | 1.21% | 1.01 | 1.03 | 0.98565 | 0.00 |
| 01 May 2024 | 1.01 | -0.040 | -3.95% | 1.05 | 1.05 | 0.978844 | 0.00 |
| 30 Abr 2024 | 1.05 | -0.050 | -4.68% | 1.11 | 1.12 | 1.02 | 0.00 |
| 29 Abr 2024 | 1.11 | 0.010 | 1.33% | 1.12 | 1.28 | 1.07 | 537,644.00 |
| 28 Abr 2024 | 1.09 | -0.010 | -0.73% | 1.10 | 1.11 | 1.09 | 0.00 |
| 27 Abr 2024 | 1.10 | -0.010 | -0.53% | 1.10 | 1.11 | 1.08 | 0.00 |
| 26 Abr 2024 | 1.10 | -0.010 | -1.07% | 1.12 | 1.12 | 1.10 | 0.00 |
| 25 Abr 2024 | 1.12 | 0.00 | 0.44% | 1.11 | 1.13 | 1.09 | 0.00 |
| 24 Abr 2024 | 1.11 | -0.040 | -3.29% | 1.15 | 1.16 | 1.10 | 0.00 |
| 23 Abr 2024 | 1.15 | -0.010 | -0.73% | 1.16 | 1.16 | 1.14 | 0.00 |
| 22 Abr 2024 | 1.16 | 0.030 | 2.90% | 1.12 | 1.28 | 1.12 | 537,644.00 |
| 21 Abr 2024 | 1.13 | 0.00 | 0.12% | 1.12 | 1.14 | 1.11 | 0.00 |
| 20 Abr 2024 | 1.12 | 0.010 | 1.35% | 1.11 | 1.13 | 1.10 | 0.00 |
| 19 Abr 2024 | 1.11 | 0.010 | 0.84% | 1.10 | 1.13 | 1.03 | 0.00 |
| 18 Abr 2024 | 1.10 | 0.040 | 3.57% | 1.06 | 1.11 | 1.05 | 0.00 |
| 17 Abr 2024 | 1.06 | -0.040 | -3.76% | 1.11 | 1.12 | 1.04 | 0.00 |
| 16 Abr 2024 | 1.10 | 0.00 | 0.44% | 1.10 | 1.11 | 1.07 | 0.00 |
| 15 Abr 2024 | 1.10 | -0.040 | -3.58% | 1.14 | 1.27 | 1.08 | 537,644.00 |
| 14 Abr 2024 | 1.14 | 0.020 | 2.03% | 1.11 | 1.14 | 1.08 | 0.00 |
| 13 Abr 2024 | 1.12 | -0.050 | -3.94% | 1.16 | 1.18 | 1.07 | 0.00 |
| 12 Abr 2024 | 1.16 | -0.050 | -4.20% | 1.21 | 1.23 | 1.14 | 0.00 |
| 11 Abr 2024 | 1.21 | -0.010 | -0.69% | 1.22 | 1.23 | 1.20 | 0.00 |
| 10 Abr 2024 | 1.22 | 0.020 | 1.99% | 1.20 | 1.23 | 1.17 | 0.00 |
| 09 Abr 2024 | 1.20 | -0.040 | -3.53% | 1.24 | 1.24 | 1.18 | 0.00 |
| 08 Abr 2024 | 1.24 | 0.040 | 3.28% | 1.19 | 1.26 | 1.19 | 537,644.00 |
| 07 Abr 2024 | 1.20 | 0.010 | 0.69% | 1.19 | 1.22 | 1.19 | 0.00 |
| 06 Abr 2024 | 1.19 | 0.020 | 1.42% | 1.17 | 1.21 | 1.17 | 0.00 |
| 05 Abr 2024 | 1.18 | -0.010 | -0.68% | 1.19 | 1.19 | 1.14 | 0.00 |
| 04 Abr 2024 | 1.19 | 0.040 | 3.50% | 1.14 | 1.20 | 1.13 | 0.00 |
| 03 Abr 2024 | 1.15 | 0.010 | 1.02% | 1.13 | 1.16 | 1.12 | 0.00 |
| 02 Abr 2024 | 1.13 | -0.080 | -6.30% | 1.21 | 1.21 | 1.12 | 0.00 |
| 01 Abr 2024 | 1.21 | -0.020 | -1.96% | 1.23 | 1.23 | 1.18 | 537,644.00 |
| 31 Mar 2024 | 1.23 | 0.030 | 2.31% | 1.21 | 1.24 | 1.21 | 0.00 |
| 30 Mar 2024 | 1.21 | 0.00 | -0.34% | 1.21 | 1.22 | 1.21 | 0.00 |
| 29 Mar 2024 | 1.21 | -0.010 | -1.22% | 1.23 | 1.23 | 1.20 | 0.00 |
| 28 Mar 2024 | 1.23 | 0.030 | 2.21% | 1.20 | 1.24 | 1.19 | 0.00 |
| 27 Mar 2024 | 1.20 | -0.010 | -1.10% | 1.21 | 1.24 | 1.18 | 0.00 |
| 26 Mar 2024 | 1.21 | 0.00 | 0.10% | 1.21 | 1.24 | 1.20 | 0.00 |
| 25 Mar 2024 | 1.21 | 0.040 | 3.85% | 1.10 | 1.23 | 1.09 | 537,644.00 |
| 24 Mar 2024 | 1.17 | 0.050 | 4.63% | 1.11 | 1.17 | 1.11 | 0.00 |
| 23 Mar 2024 | 1.11 | 0.020 | 1.45% | 1.10 | 1.14 | 1.09 | 0.00 |
| 22 Mar 2024 | 1.10 | -0.040 | -3.11% | 1.13 | 1.15 | 1.08 | 0.00 |
| 21 Mar 2024 | 1.13 | -0.040 | -3.47% | 1.18 | 1.18 | 1.12 | 0.00 |
| 20 Mar 2024 | 1.17 | 0.100 | 9.04% | 1.08 | 1.18 | 1.05 | 0.00 |
| 19 Mar 2024 | 1.08 | -0.100 | -8.22% | 1.17 | 1.18 | 1.07 | 0.00 |
| 18 Mar 2024 | 1.17 | -0.010 | -0.86% | 1.27 | 1.32 | 1.14 | 537,644.00 |
| 17 Mar 2024 | 1.18 | 0.050 | 4.82% | 1.14 | 1.19 | 1.12 | 0.00 |
| 16 Mar 2024 | 1.13 | -0.080 | -6.33% | 1.20 | 1.21 | 1.13 | 0.00 |
| 15 Mar 2024 | 1.21 | -0.030 | -2.57% | 1.27 | 1.28 | 1.14 | 537,644.00 |
| 14 Mar 2024 | 1.24 | -0.030 | -2.26% | 1.27 | 1.28 | 1.19 | 0.00 |
| 13 Mar 2024 | 1.27 | 0.030 | 2.30% | 1.24 | 1.28 | 1.24 | 0.00 |
| 12 Mar 2024 | 1.24 | -0.010 | -0.95% | 1.25 | 1.26 | 1.20 | 0.00 |
| 11 Mar 2024 | 1.25 | 0.050 | 4.51% | 1.16 | 1.26 | 1.16 | 537,644.00 |
| 10 Mar 2024 | 1.20 | 0.010 | 0.77% | 1.19 | 1.21 | 1.18 | 0.00 |
| 09 Mar 2024 | 1.19 | 0.00 | 0.30% | 1.18 | 1.19 | 1.18 | 0.00 |
| 08 Mar 2024 | 1.18 | 0.020 | 1.83% | 1.16 | 1.21 | 1.15 | 0.00 |
| 07 Mar 2024 | 1.16 | 0.020 | 1.51% | 1.14 | 1.18 | 1.14 | 0.00 |
| 06 Mar 2024 | 1.14 | 0.030 | 2.69% | 1.10 | 1.17 | 1.09 | 0.00 |
| 05 Mar 2024 | 1.11 | -0.060 | -5.09% | 1.18 | 1.20 | 1.05 | 0.00 |
| 04 Mar 2024 | 1.17 | 0.080 | 7.65% | 1.06 | 1.19 | 1.05 | 537,644.00 |
| 03 Mar 2024 | 1.09 | 0.020 | 1.55% | 1.07 | 1.10 | 1.06 | 0.00 |
| 02 Mar 2024 | 1.07 | -0.010 | -0.82% | 1.08 | 1.08 | 1.07 | 0.00 |
| 01 Mar 2024 | 1.08 | 0.020 | 1.78% | 1.06 | 1.09 | 1.05 | 0.00 |
| 29 Feb 2024 | 1.06 | -0.020 | -1.66% | 1.08 | 1.10 | 1.05 | 0.00 |
| 28 Feb 2024 | 1.08 | 0.100 | 9.63% | 0.987939 | 1.11 | 0.982766 | 0.00 |
| 27 Feb 2024 | 0.987197 | 0.042836 | 4.54% | 0.946108 | 0.997466 | 0.944203 | 0.00 |
| 26 Feb 2024 | 0.944361 | 0.047798 | 5.33% | 0.897283 | 0.951864 | 0.880211 | 537,644.00 |
| 25 Feb 2024 | 0.896563 | 0.003591 | 0.40% | 0.893119 | 0.899861 | 0.888281 | 0.00 |
| 24 Feb 2024 | 0.892972 | 0.011902 | 1.35% | 0.878993 | 0.895281 | 0.876132 | 0.00 |
| 23 Feb 2024 | 0.88107 | -0.007499 | -0.84% | 0.888515 | 0.891864 | 0.875338 | 0.00 |
