Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AGLDUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 1.07 | 0.010 | 1.13% | 1.06 | 1.07 | 0.9653 | 76,614.00 |
| 30 Abr 2024 | 1.06 | -0.060 | -5.10% | 1.11 | 1.13 | 1.01 | 52,767.00 |
| 29 Abr 2024 | 1.12 | -0.020 | -2.02% | 1.14 | 1.14 | 1.08 | 20,866.00 |
| 28 Abr 2024 | 1.14 | -0.030 | -2.49% | 1.17 | 1.20 | 1.14 | 36,449.00 |
| 27 Abr 2024 | 1.17 | 0.020 | 1.69% | 1.16 | 1.18 | 1.11 | 18,060.00 |
| 26 Abr 2024 | 1.15 | -0.040 | -3.16% | 1.18 | 1.18 | 1.13 | 30,694.00 |
| 25 Abr 2024 | 1.19 | -0.050 | -3.79% | 1.18 | 1.22 | 1.12 | 64,152.00 |
| 24 Abr 2024 | 1.23 | -0.010 | -0.95% | 1.25 | 1.29 | 1.22 | 47,473.00 |
| 23 Abr 2024 | 1.25 | 0.010 | 0.71% | 1.23 | 1.26 | 1.21 | 39,650.00 |
| 22 Abr 2024 | 1.24 | 0.050 | 3.98% | 1.19 | 1.24 | 1.18 | 28,796.00 |
| 21 Abr 2024 | 1.19 | -0.020 | -1.99% | 1.22 | 1.22 | 1.16 | 37,510.00 |
| 20 Abr 2024 | 1.21 | 0.080 | 6.86% | 1.13 | 1.22 | 1.11 | 54,478.00 |
| 19 Abr 2024 | 1.14 | 0.020 | 1.35% | 1.12 | 1.16 | 1.02 | 239,987.00 |
| 18 Abr 2024 | 1.12 | 0.050 | 4.64% | 1.08 | 1.13 | 1.05 | 41,942.00 |
| 17 Abr 2024 | 1.07 | -0.030 | -2.55% | 1.09 | 1.10 | 1.02 | 56,653.00 |
| 16 Abr 2024 | 1.10 | 0.010 | 1.05% | 1.09 | 1.12 | 1.05 | 58,687.00 |
| 15 Abr 2024 | 1.09 | -0.050 | -4.66% | 1.13 | 1.19 | 1.04 | 73,475.00 |
| 14 Abr 2024 | 1.14 | 0.080 | 8.03% | 1.05 | 1.15 | 0.9958 | 241,854.00 |
| 13 Abr 2024 | 1.06 | -0.080 | -6.95% | 1.13 | 1.17 | 0.8882 | 457,724.00 |
| 12 Abr 2024 | 1.13 | -0.230 | -16.98% | 1.37 | 1.39 | 1.03 | 288,939.00 |
| 11 Abr 2024 | 1.37 | -0.080 | -5.29% | 1.44 | 1.44 | 1.35 | 82,503.00 |
| 10 Abr 2024 | 1.44 | -0.090 | -5.80% | 1.53 | 1.56 | 1.41 | 92,080.00 |
| 09 Abr 2024 | 1.53 | -0.040 | -2.38% | 1.57 | 1.66 | 1.53 | 237,307.00 |
| 08 Abr 2024 | 1.57 | 0.110 | 7.18% | 1.47 | 1.59 | 1.44 | 106,815.00 |
| 07 Abr 2024 | 1.46 | 0.050 | 3.26% | 1.42 | 1.47 | 1.41 | 65,446.00 |
| 06 Abr 2024 | 1.42 | 0.060 | 4.30% | 1.36 | 1.46 | 1.36 | 107,717.00 |
| 05 Abr 2024 | 1.36 | -0.150 | -9.74% | 1.50 | 1.59 | 1.34 | 370,401.00 |
| 04 Abr 2024 | 1.51 | -0.100 | -6.21% | 1.60 | 1.61 | 1.50 | 100,284.00 |
| 03 Abr 2024 | 1.61 | 0.170 | 11.71% | 1.44 | 1.72 | 1.39 | 327,266.00 |
| 02 Abr 2024 | 1.44 | -0.250 | -14.89% | 1.69 | 1.70 | 1.43 | 213,487.00 |
| 01 Abr 2024 | 1.69 | -0.020 | -1.45% | 1.71 | 1.72 | 1.59 | 130,339.00 |
| 31 Mar 2024 | 1.71 | 0.060 | 3.68% | 1.65 | 1.74 | 1.64 | 96,132.00 |
| 30 Mar 2024 | 1.65 | -0.010 | -0.73% | 1.67 | 1.67 | 1.63 | 36,044.00 |
| 29 Mar 2024 | 1.67 | 0.010 | 0.81% | 1.65 | 1.67 | 1.60 | 70,741.00 |
| 28 Mar 2024 | 1.65 | 0.030 | 1.64% | 1.61 | 1.70 | 1.60 | 168,477.00 |
| 27 Mar 2024 | 1.63 | 0.020 | 1.31% | 1.60 | 1.63 | 1.53 | 116,309.00 |
| 26 Mar 2024 | 1.60 | 0.080 | 5.41% | 1.53 | 1.61 | 1.52 | 206,944.00 |
| 25 Mar 2024 | 1.52 | 0.080 | 5.61% | 1.44 | 1.55 | 1.43 | 346,921.00 |
| 24 Mar 2024 | 1.44 | 0.070 | 4.91% | 1.37 | 1.44 | 1.36 | 84,491.00 |
| 23 Mar 2024 | 1.37 | 0.010 | 0.68% | 1.36 | 1.42 | 1.35 | 39,049.00 |
| 22 Mar 2024 | 1.36 | -0.050 | -3.81% | 1.43 | 1.44 | 1.32 | 258,285.00 |
| 21 Mar 2024 | 1.42 | -0.040 | -2.81% | 1.46 | 1.47 | 1.37 | 159,473.00 |
| 20 Mar 2024 | 1.46 | 0.130 | 9.65% | 1.34 | 1.48 | 1.27 | 259,789.00 |
| 19 Mar 2024 | 1.33 | -0.100 | -7.27% | 1.43 | 1.45 | 1.25 | 184,735.00 |
| 18 Mar 2024 | 1.44 | -0.020 | -1.25% | 1.45 | 1.50 | 1.39 | 107,661.00 |
| 17 Mar 2024 | 1.45 | 0.070 | 4.75% | 1.41 | 1.48 | 1.32 | 132,914.00 |
| 16 Mar 2024 | 1.39 | -0.150 | -9.47% | 1.54 | 1.54 | 1.34 | 387,405.00 |
| 15 Mar 2024 | 1.53 | -0.290 | -15.94% | 1.83 | 1.86 | 1.46 | 686,903.00 |
| 14 Mar 2024 | 1.82 | -0.020 | -0.83% | 1.84 | 1.86 | 1.71 | 107,899.00 |
| 13 Mar 2024 | 1.84 | 0.010 | 0.42% | 1.83 | 1.89 | 1.80 | 116,691.00 |
| 12 Mar 2024 | 1.83 | -0.010 | -0.31% | 1.84 | 1.85 | 1.68 | 165,741.00 |
| 11 Mar 2024 | 1.84 | 0.010 | 0.71% | 1.83 | 1.91 | 1.70 | 457,453.00 |
| 10 Mar 2024 | 1.82 | 0.080 | 4.36% | 1.74 | 1.90 | 1.72 | 456,306.00 |
| 09 Mar 2024 | 1.75 | 0.140 | 9.03% | 1.60 | 1.78 | 1.60 | 394,341.00 |
| 08 Mar 2024 | 1.60 | 0.00 | -0.05% | 1.61 | 1.62 | 1.52 | 117,131.00 |
| 07 Mar 2024 | 1.60 | 0.030 | 1.78% | 1.59 | 1.61 | 1.55 | 93,388.00 |
| 06 Mar 2024 | 1.58 | 0.080 | 5.08% | 1.50 | 1.76 | 1.45 | 570,217.00 |
| 05 Mar 2024 | 1.50 | -0.320 | -17.60% | 1.70 | 1.75 | 1.28 | 428,717.00 |
| 04 Mar 2024 | 1.82 | 0.210 | 13.02% | 1.61 | 1.82 | 1.60 | 323,720.00 |
| 03 Mar 2024 | 1.61 | -0.060 | -3.77% | 1.67 | 1.68 | 1.50 | 139,376.00 |
| 02 Mar 2024 | 1.67 | 0.110 | 7.12% | 1.57 | 1.69 | 1.55 | 150,665.00 |
| 01 Mar 2024 | 1.56 | 0.110 | 7.49% | 1.46 | 1.57 | 1.46 | 137,563.00 |
| 29 Feb 2024 | 1.45 | -0.050 | -3.20% | 1.50 | 1.58 | 1.41 | 181,537.00 |
| 28 Feb 2024 | 1.50 | 0.00 | -0.07% | 1.50 | 1.63 | 1.37 | 478,920.00 |
| 27 Feb 2024 | 1.50 | 0.040 | 2.70% | 1.46 | 1.51 | 1.43 | 189,900.00 |
| 26 Feb 2024 | 1.46 | 0.040 | 2.67% | 1.42 | 1.50 | 1.41 | 227,833.00 |
| 25 Feb 2024 | 1.42 | -0.010 | -0.60% | 1.43 | 1.45 | 1.41 | 71,514.00 |
| 24 Feb 2024 | 1.43 | 0.030 | 2.22% | 1.40 | 1.46 | 1.36 | 103,902.00 |
| 23 Feb 2024 | 1.40 | 0.020 | 1.18% | 1.39 | 1.43 | 1.37 | 235,980.00 |
| 22 Feb 2024 | 1.39 | 0.050 | 4.12% | 1.33 | 1.41 | 1.30 | 249,670.00 |
| 21 Feb 2024 | 1.33 | -0.030 | -2.39% | 1.36 | 1.36 | 1.27 | 166,258.00 |
| 20 Feb 2024 | 1.36 | -0.030 | -1.96% | 1.40 | 1.44 | 1.29 | 207,136.00 |
| 19 Feb 2024 | 1.39 | -0.010 | -0.71% | 1.40 | 1.42 | 1.38 | 168,195.00 |
| 18 Feb 2024 | 1.40 | 0.050 | 3.36% | 1.35 | 1.42 | 1.35 | 195,540.00 |
| 17 Feb 2024 | 1.36 | -0.030 | -2.33% | 1.38 | 1.39 | 1.31 | 127,130.00 |
| 16 Feb 2024 | 1.39 | 0.040 | 3.32% | 1.35 | 1.47 | 1.34 | 303,834.00 |
| 15 Feb 2024 | 1.34 | 0.020 | 1.69% | 1.32 | 1.37 | 1.32 | 167,303.00 |
| 14 Feb 2024 | 1.32 | 0.050 | 3.75% | 1.27 | 1.33 | 1.26 | 139,745.00 |
| 13 Feb 2024 | 1.27 | -0.020 | -1.71% | 1.30 | 1.30 | 1.24 | 156,739.00 |
| 12 Feb 2024 | 1.30 | 0.060 | 4.48% | 1.24 | 1.30 | 1.24 | 91,013.00 |
| 11 Feb 2024 | 1.24 | -0.020 | -1.49% | 1.25 | 1.33 | 1.24 | 197,391.00 |
| 10 Feb 2024 | 1.26 | -0.010 | -1.00% | 1.27 | 1.29 | 1.25 | 64,936.00 |
| 09 Feb 2024 | 1.27 | 0.010 | 0.75% | 1.26 | 1.35 | 1.26 | 225,698.00 |
| 08 Feb 2024 | 1.26 | -0.010 | -0.72% | 1.27 | 1.29 | 1.19 | 208,598.00 |
| 07 Feb 2024 | 1.27 | -0.010 | -1.11% | 1.29 | 1.31 | 1.24 | 222,300.00 |
| 06 Feb 2024 | 1.29 | 0.090 | 7.31% | 1.20 | 1.30 | 1.19 | 476,222.00 |
| 05 Feb 2024 | 1.20 | 0.050 | 4.51% | 1.14 | 1.20 | 1.14 | 132,470.00 |
| 04 Feb 2024 | 1.15 | -0.010 | -0.71% | 1.15 | 1.17 | 1.13 | 152,823.00 |
| 03 Feb 2024 | 1.15 | 0.010 | 0.51% | 1.16 | 1.17 | 1.14 | 187,202.00 |
| 02 Feb 2024 | 1.15 | -0.070 | -5.57% | 1.22 | 1.26 | 1.12 | 395,893.00 |
