Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
XAUTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 Jul 2024 | 1,614.55 | 17.02 | 1.07% | 1,596.66 | 1,642.22 | 1,578.61 | 0.00 |
| 22 Jul 2024 | 1,597.53 | -36.34 | -2.22% | 1,572.78 | 1,626.76 | 1,569.94 | 0.00 |
| 21 Jul 2024 | 1,633.87 | -0.140 | -0.01% | 1,631.45 | 1,644.38 | 1,590.86 | 0.00 |
| 20 Jul 2024 | 1,634.02 | 7.30 | 0.45% | 1,626.33 | 1,641.90 | 1,615.67 | 0.00 |
| 19 Jul 2024 | 1,626.72 | 35.35 | 2.22% | 1,585.31 | 1,642.42 | 1,567.02 | 0.00 |
| 18 Jul 2024 | 1,591.37 | 17.88 | 1.14% | 1,572.78 | 1,618.65 | 1,569.94 | 0.00 |
| 17 Jul 2024 | 1,573.49 | -27.10 | -1.69% | 1,600.38 | 1,631.23 | 1,566.84 | 0.00 |
| 16 Jul 2024 | 1,600.59 | -17.06 | -1.05% | 1,618.11 | 1,622.68 | 1,554.20 | 0.00 |
| 15 Jul 2024 | 1,617.65 | 106.23 | 7.03% | 1,474.51 | 1,619.91 | 1,467.99 | 0.00 |
| 14 Jul 2024 | 1,511.42 | 37.26 | 2.53% | 1,474.51 | 1,515.41 | 1,467.99 | 0.00 |
| 13 Jul 2024 | 1,474.17 | 21.50 | 1.48% | 1,452.70 | 1,485.25 | 1,444.78 | 0.00 |
| 12 Jul 2024 | 1,452.67 | 14.87 | 1.03% | 1,436.94 | 1,464.83 | 1,413.58 | 0.00 |
| 11 Jul 2024 | 1,437.80 | -1.27 | -0.09% | 1,436.57 | 1,490.57 | 1,417.92 | 0.00 |
| 10 Jul 2024 | 1,439.07 | 14.89 | 1.05% | 1,420.69 | 1,460.89 | 1,404.99 | 0.00 |
| 09 Jul 2024 | 1,424.18 | 25.57 | 1.83% | 1,398.76 | 1,441.03 | 1,393.48 | 0.00 |
| 08 Jul 2024 | 1,398.61 | 42.60 | 3.14% | 1,629.78 | 1,629.93 | 1,346.69 | 0.00 |
| 07 Jul 2024 | 1,356.01 | -66.33 | -4.66% | 1,420.35 | 1,425.17 | 1,356.01 | 0.00 |
| 06 Jul 2024 | 1,422.35 | 39.07 | 2.82% | 1,382.39 | 1,428.69 | 1,372.29 | 0.00 |
| 05 Jul 2024 | 1,383.28 | -42.07 | -2.95% | 1,413.21 | 1,441.25 | 1,313.71 | 0.00 |
| 04 Jul 2024 | 1,425.35 | -103.01 | -6.74% | 1,529.73 | 1,535.20 | 1,418.43 | 0.00 |
| 03 Jul 2024 | 1,528.36 | -56.45 | -3.56% | 1,585.44 | 1,589.02 | 1,507.62 | 0.00 |
| 02 Jul 2024 | 1,584.81 | -9.89 | -0.62% | 1,594.03 | 1,604.92 | 1,576.45 | 0.00 |
| 01 Jul 2024 | 1,594.70 | 1.18 | 0.07% | 1,629.78 | 1,629.93 | 1,565.92 | 0.00 |
| 30 Jun 2024 | 1,593.52 | 29.45 | 1.88% | 1,565.06 | 1,601.86 | 1,554.23 | 0.00 |
| 29 Jun 2024 | 1,564.07 | -1.34 | -0.09% | 1,565.39 | 1,578.09 | 1,561.80 | 0.00 |
| 28 Jun 2024 | 1,565.41 | -31.74 | -1.99% | 1,599.84 | 1,615.10 | 1,559.91 | 0.00 |
| 27 Jun 2024 | 1,597.15 | 35.43 | 2.27% | 1,562.56 | 1,608.88 | 1,560.00 | 0.00 |
| 26 Jun 2024 | 1,561.72 | -12.64 | -0.80% | 1,629.78 | 1,629.93 | 1,542.74 | 0.00 |
| 25 Jun 2024 | 1,574.36 | 18.96 | 1.22% | 1,556.79 | 1,588.97 | 1,547.23 | 0.00 |
| 24 Jun 2024 | 1,555.40 | -30.63 | -1.93% | 1,585.73 | 1,590.99 | 1,502.48 | 0.00 |
| 23 Jun 2024 | 1,586.03 | -34.76 | -2.14% | 1,620.78 | 1,631.94 | 1,581.49 | 0.00 |
| 22 Jun 2024 | 1,620.79 | -10.79 | -0.66% | 1,632.61 | 1,632.61 | 1,612.77 | 0.00 |
| 21 Jun 2024 | 1,631.58 | 2.08 | 0.13% | 1,628.48 | 1,644.77 | 1,598.54 | 0.00 |
| 20 Jun 2024 | 1,629.50 | -18.18 | -1.10% | 1,647.88 | 1,677.31 | 1,616.79 | 0.00 |
| 19 Jun 2024 | 1,647.68 | 34.15 | 2.12% | 1,614.37 | 1,662.83 | 1,607.23 | 0.00 |
| 18 Jun 2024 | 1,613.53 | -11.81 | -0.73% | 1,629.78 | 1,629.93 | 1,565.92 | 0.00 |
| 17 Jun 2024 | 1,625.34 | -53.72 | -3.20% | 1,701.58 | 1,723.31 | 1,610.48 | 0.00 |
| 16 Jun 2024 | 1,679.06 | 25.42 | 1.54% | 1,652.51 | 1,693.01 | 1,642.39 | 0.00 |
| 15 Jun 2024 | 1,653.64 | 39.61 | 2.45% | 1,614.11 | 1,665.19 | 1,610.79 | 0.00 |
| 14 Jun 2024 | 1,614.03 | 3.67 | 0.23% | 1,612.10 | 1,635.88 | 1,560.39 | 0.00 |
| 13 Jun 2024 | 1,610.35 | -41.06 | -2.49% | 1,649.71 | 1,651.00 | 1,591.27 | 0.00 |
| 12 Jun 2024 | 1,651.41 | 28.41 | 1.75% | 1,623.54 | 1,694.55 | 1,607.31 | 0.00 |
| 11 Jun 2024 | 1,623.00 | -77.71 | -4.57% | 1,701.46 | 1,702.50 | 1,592.98 | 0.00 |
| 10 Jun 2024 | 1,700.71 | -17.52 | -1.02% | 1,701.58 | 1,723.31 | 1,690.00 | 0.00 |
| 09 Jun 2024 | 1,718.23 | 9.97 | 0.58% | 1,707.05 | 1,724.49 | 1,701.01 | 0.00 |
| 08 Jun 2024 | 1,708.26 | 1.85 | 0.11% | 1,705.67 | 1,719.83 | 1,701.96 | 0.00 |
| 07 Jun 2024 | 1,706.41 | -62.37 | -3.53% | 1,767.91 | 1,780.71 | 1,689.29 | 0.00 |
| 06 Jun 2024 | 1,768.78 | -24.81 | -1.38% | 1,793.29 | 1,798.86 | 1,746.31 | 0.00 |
| 05 Jun 2024 | 1,793.59 | 24.80 | 1.40% | 1,701.58 | 1,802.91 | 1,690.00 | 0.00 |
| 04 Jun 2024 | 1,768.79 | 23.94 | 1.37% | 1,747.04 | 1,776.81 | 1,735.80 | 0.00 |
| 03 Jun 2024 | 1,744.84 | -8.50 | -0.48% | 1,751.29 | 1,785.63 | 1,743.08 | 0.00 |
| 02 Jun 2024 | 1,753.35 | -15.45 | -0.87% | 1,768.79 | 1,778.92 | 1,739.96 | 0.00 |
| 01 Jun 2024 | 1,768.80 | 23.17 | 1.33% | 1,745.74 | 1,774.96 | 1,739.63 | 0.00 |
| 31 May 2024 | 1,745.63 | 7.87 | 0.45% | 1,737.11 | 1,782.50 | 1,726.78 | 0.00 |
| 30 May 2024 | 1,737.76 | -8.78 | -0.50% | 1,747.21 | 1,772.47 | 1,717.95 | 0.00 |
| 29 May 2024 | 1,746.54 | -36.71 | -2.06% | 1,781.37 | 1,800.62 | 1,735.49 | 0.00 |
| 28 May 2024 | 1,783.25 | -23.05 | -1.28% | 1,802.11 | 1,820.27 | 1,748.88 | 0.00 |
| 27 May 2024 | 1,806.30 | 32.09 | 1.81% | 1,701.58 | 1,841.78 | 1,690.00 | 0.00 |
| 26 May 2024 | 1,774.21 | 35.93 | 2.07% | 1,739.55 | 1,799.75 | 1,731.27 | 0.00 |
| 25 May 2024 | 1,738.28 | 8.36 | 0.48% | 1,726.61 | 1,750.81 | 1,721.91 | 0.00 |
| 24 May 2024 | 1,729.92 | -13.43 | -0.77% | 1,748.94 | 1,774.15 | 1,686.85 | 0.00 |
| 23 May 2024 | 1,743.35 | 7.54 | 0.43% | 1,733.65 | 1,828.32 | 1,656.00 | 0.00 |
| 22 May 2024 | 1,735.81 | -23.30 | -1.32% | 1,757.77 | 1,768.61 | 1,695.43 | 0.00 |
| 21 May 2024 | 1,759.10 | 61.11 | 3.60% | 1,701.58 | 1,778.91 | 1,684.77 | 0.00 |
| 20 May 2024 | 1,697.99 | 274.66 | 19.30% | 1,417.12 | 1,708.86 | 1,401.41 | 0.00 |
| 19 May 2024 | 1,423.33 | -25.89 | -1.79% | 1,448.54 | 1,455.01 | 1,418.63 | 0.00 |
| 18 May 2024 | 1,449.22 | 16.36 | 1.14% | 1,433.74 | 1,459.88 | 1,431.91 | 0.00 |
| 17 May 2024 | 1,432.87 | 67.64 | 4.95% | 1,364.79 | 1,446.08 | 1,360.80 | 0.00 |
| 16 May 2024 | 1,365.23 | -43.76 | -3.11% | 1,408.61 | 1,410.46 | 1,357.06 | 0.00 |
| 15 May 2024 | 1,408.99 | 71.89 | 5.38% | 1,338.59 | 1,410.63 | 1,328.44 | 0.00 |
| 14 May 2024 | 1,337.10 | -30.65 | -2.24% | 1,366.89 | 1,372.48 | 1,327.05 | 0.00 |
| 13 May 2024 | 1,367.75 | 8.79 | 0.65% | 1,417.12 | 1,424.42 | 1,355.30 | 0.00 |
| 12 May 2024 | 1,358.96 | 9.34 | 0.69% | 1,351.23 | 1,368.34 | 1,346.87 | 0.00 |
| 11 May 2024 | 1,349.62 | -0.450 | -0.03% | 1,351.58 | 1,364.33 | 1,340.25 | 0.00 |
| 10 May 2024 | 1,350.06 | -57.69 | -4.10% | 1,405.42 | 1,415.90 | 1,336.11 | 0.00 |
| 09 May 2024 | 1,407.75 | 28.77 | 2.09% | 1,380.07 | 1,418.12 | 1,369.59 | 0.00 |
| 08 May 2024 | 1,378.99 | -21.04 | -1.50% | 1,397.34 | 1,408.99 | 1,363.60 | 0.00 |
| 07 May 2024 | 1,400.03 | -23.40 | -1.64% | 1,423.31 | 1,451.58 | 1,395.41 | 0.00 |
| 06 May 2024 | 1,423.43 | -31.07 | -2.14% | 1,417.12 | 1,487.45 | 1,401.41 | 0.00 |
| 05 May 2024 | 1,454.50 | 8.70 | 0.60% | 1,445.42 | 1,470.46 | 1,426.52 | 0.00 |
| 04 May 2024 | 1,445.80 | 5.35 | 0.37% | 1,438.75 | 1,468.67 | 1,436.35 | 0.00 |
| 03 May 2024 | 1,440.45 | 53.76 | 3.88% | 1,386.66 | 1,449.71 | 1,373.43 | 0.00 |
| 02 May 2024 | 1,386.69 | 4.62 | 0.33% | 1,380.49 | 1,397.39 | 1,343.31 | 0.00 |
| 01 May 2024 | 1,382.07 | -19.58 | -1.40% | 1,396.82 | 1,400.65 | 1,305.40 | 0.00 |
| 30 Abr 2024 | 1,401.65 | -89.83 | -6.02% | 1,488.32 | 1,507.04 | 1,353.45 | 0.00 |
| 29 Abr 2024 | 1,491.48 | -23.25 | -1.53% | 1,417.12 | 1,499.46 | 1,401.41 | 0.00 |
| 28 Abr 2024 | 1,514.73 | 5.56 | 0.37% | 1,509.22 | 1,552.58 | 1,506.82 | 0.00 |
| 27 Abr 2024 | 1,509.17 | 58.01 | 4.00% | 1,452.65 | 1,521.46 | 1,428.90 | 0.00 |
| 26 Abr 2024 | 1,451.16 | -13.39 | -0.91% | 1,463.59 | 1,468.55 | 1,439.73 | 0.00 |
| 25 Abr 2024 | 1,464.55 | 10.38 | 0.71% | 1,456.34 | 1,479.37 | 1,425.21 | 0.00 |
