Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GLMUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 0.6203 | 0.043 | 7.45% | 0.5741 | 0.669 | 0.556 | 4,599,649.00 |
| 04 May 2024 | 0.5773 | 0.1195 | 26.10% | 0.458 | 0.585 | 0.4479 | 3,692,865.00 |
| 03 May 2024 | 0.4578 | 0.0118 | 2.65% | 0.4482 | 0.4746 | 0.4352 | 1,076,774.00 |
| 02 May 2024 | 0.446 | -0.0135 | -2.94% | 0.465 | 0.465 | 0.4325 | 1,103,892.00 |
| 01 May 2024 | 0.4595 | -0.0341 | -6.91% | 0.4891 | 0.4917 | 0.436 | 1,980,970.00 |
| 30 Abr 2024 | 0.4936 | -0.0306 | -5.84% | 0.5287 | 0.5451 | 0.4778 | 4,014,268.00 |
| 29 Abr 2024 | 0.5242 | -0.0084 | -1.58% | 0.5285 | 0.5855 | 0.4934 | 9,061,751.00 |
| 28 Abr 2024 | 0.5326 | 0.0424 | 8.65% | 0.4838 | 0.600 | 0.4618 | 8,619,762.00 |
| 27 Abr 2024 | 0.4902 | 0.1077 | 28.16% | 0.3832 | 0.5958 | 0.3832 | 11,909,853.00 |
| 26 Abr 2024 | 0.3825 | -0.0064 | -1.65% | 0.3889 | 0.3926 | 0.3776 | 184,968.00 |
| 25 Abr 2024 | 0.3889 | -0.0136 | -3.38% | 0.3903 | 0.3968 | 0.3746 | 606,149.00 |
| 24 Abr 2024 | 0.4025 | -0.0133 | -3.20% | 0.4162 | 0.4204 | 0.3986 | 317,019.00 |
| 23 Abr 2024 | 0.4158 | -0.0106 | -2.49% | 0.4268 | 0.4319 | 0.4127 | 404,260.00 |
| 22 Abr 2024 | 0.4264 | 0.0209 | 5.15% | 0.4049 | 0.440 | 0.4023 | 501,603.00 |
| 21 Abr 2024 | 0.4055 | 0.0007 | 0.17% | 0.4019 | 0.4182 | 0.3871 | 493,469.00 |
| 20 Abr 2024 | 0.4048 | 0.0358 | 9.70% | 0.3702 | 0.4067 | 0.3651 | 417,721.00 |
| 19 Abr 2024 | 0.369 | 0.00 | 0.00% | 0.369 | 0.3789 | 0.3374 | 712,095.00 |
| 18 Abr 2024 | 0.369 | 0.0221 | 6.37% | 0.3471 | 0.3731 | 0.340 | 613,837.00 |
| 17 Abr 2024 | 0.3469 | -0.016 | -4.41% | 0.3616 | 0.3676 | 0.3359 | 783,064.00 |
| 16 Abr 2024 | 0.3629 | -0.0021 | -0.58% | 0.3646 | 0.3741 | 0.3468 | 957,493.00 |
| 15 Abr 2024 | 0.365 | -0.0238 | -6.12% | 0.3857 | 0.4021 | 0.3522 | 870,306.00 |
| 14 Abr 2024 | 0.3888 | 0.0363 | 10.30% | 0.3535 | 0.3941 | 0.3353 | 1,437,761.00 |
| 13 Abr 2024 | 0.3525 | -0.0703 | -16.63% | 0.4189 | 0.4206 | 0.3185 | 2,218,981.00 |
| 12 Abr 2024 | 0.4228 | -0.0892 | -17.42% | 0.5118 | 0.5328 | 0.365 | 3,040,288.00 |
| 11 Abr 2024 | 0.512 | -0.016 | -3.03% | 0.5252 | 0.5252 | 0.5022 | 589,700.00 |
| 10 Abr 2024 | 0.528 | -0.0179 | -3.28% | 0.5452 | 0.562 | 0.503 | 1,129,630.00 |
| 09 Abr 2024 | 0.5459 | -0.0337 | -5.81% | 0.5919 | 0.6049 | 0.5411 | 909,130.00 |
| 08 Abr 2024 | 0.5796 | 0.0134 | 2.37% | 0.5586 | 0.5816 | 0.5464 | 372,110.00 |
| 07 Abr 2024 | 0.5662 | 0.026 | 4.81% | 0.5595 | 0.5662 | 0.5432 | 489,003.00 |
| 06 Abr 2024 | 0.5402 | 0.0133 | 2.52% | 0.5254 | 0.5417 | 0.5227 | 248,356.00 |
| 05 Abr 2024 | 0.5269 | -0.023 | -4.18% | 0.5569 | 0.6423 | 0.5039 | 988,786.00 |
| 04 Abr 2024 | 0.5499 | 0.0354 | 6.88% | 0.5114 | 0.5565 | 0.496 | 1,109,786.00 |
| 03 Abr 2024 | 0.5145 | -0.0117 | -2.22% | 0.5266 | 0.5386 | 0.4949 | 1,721,750.00 |
| 02 Abr 2024 | 0.5262 | -0.0406 | -7.16% | 0.5733 | 0.6041 | 0.5134 | 3,128,640.00 |
| 01 Abr 2024 | 0.5668 | -0.0428 | -7.02% | 0.6055 | 0.620 | 0.5423 | 1,922,063.00 |
| 31 Mar 2024 | 0.6096 | 0.0201 | 3.41% | 0.6049 | 0.6265 | 0.5896 | 739,913.00 |
| 30 Mar 2024 | 0.5895 | -0.0374 | -5.97% | 0.6209 | 0.6281 | 0.582 | 2,996,567.00 |
| 29 Mar 2024 | 0.6269 | 0.0421 | 7.20% | 0.611 | 0.7104 | 0.5799 | 8,625,288.00 |
| 28 Mar 2024 | 0.5848 | 0.0237 | 4.22% | 0.5592 | 0.6427 | 0.5592 | 4,713,576.00 |
| 27 Mar 2024 | 0.5611 | 0.0145 | 2.65% | 0.5485 | 0.595 | 0.5322 | 3,075,222.00 |
| 26 Mar 2024 | 0.5466 | 0.0237 | 4.53% | 0.5225 | 0.5603 | 0.5225 | 961,160.00 |
| 25 Mar 2024 | 0.5229 | 0.0231 | 4.62% | 0.4966 | 0.5291 | 0.494 | 653,450.00 |
| 24 Mar 2024 | 0.4998 | 0.0113 | 2.31% | 0.4849 | 0.5006 | 0.4721 | 421,820.00 |
| 23 Mar 2024 | 0.4885 | 0.0353 | 7.79% | 0.4526 | 0.5005 | 0.4479 | 1,135,459.00 |
| 22 Mar 2024 | 0.4532 | -0.0228 | -4.79% | 0.4759 | 0.4962 | 0.4432 | 923,354.00 |
| 21 Mar 2024 | 0.476 | -0.0124 | -2.54% | 0.4953 | 0.4961 | 0.460 | 507,842.00 |
| 20 Mar 2024 | 0.4884 | 0.0486 | 11.05% | 0.4366 | 0.540 | 0.4158 | 2,073,542.00 |
| 19 Mar 2024 | 0.4398 | -0.0553 | -11.17% | 0.4941 | 0.4978 | 0.4254 | 1,968,644.00 |
| 18 Mar 2024 | 0.4951 | -0.052 | -9.50% | 0.5418 | 0.5426 | 0.4888 | 650,393.00 |
| 17 Mar 2024 | 0.5471 | 0.0615 | 12.66% | 0.4894 | 0.5544 | 0.4683 | 1,307,697.00 |
| 16 Mar 2024 | 0.4856 | -0.0668 | -12.09% | 0.5549 | 0.5746 | 0.476 | 1,048,234.00 |
| 15 Mar 2024 | 0.5524 | -0.0463 | -7.73% | 0.6143 | 0.6404 | 0.5124 | 2,696,819.00 |
| 14 Mar 2024 | 0.5987 | -0.0331 | -5.24% | 0.6407 | 0.6544 | 0.5944 | 860,464.00 |
| 13 Mar 2024 | 0.6318 | -0.0152 | -2.35% | 0.6419 | 0.6521 | 0.6187 | 682,771.00 |
| 12 Mar 2024 | 0.647 | 0.0092 | 1.44% | 0.6376 | 0.6639 | 0.6006 | 1,249,454.00 |
| 11 Mar 2024 | 0.6378 | -0.0073 | -1.13% | 0.6402 | 0.654 | 0.598 | 1,869,672.00 |
| 10 Mar 2024 | 0.6451 | -0.0594 | -8.43% | 0.7106 | 0.7324 | 0.626 | 2,326,611.00 |
| 09 Mar 2024 | 0.7045 | 0.0493 | 7.52% | 0.6476 | 0.7322 | 0.6474 | 2,191,987.00 |
| 08 Mar 2024 | 0.6552 | 0.0443 | 7.25% | 0.6127 | 0.6923 | 0.6002 | 2,836,581.00 |
| 07 Mar 2024 | 0.6109 | -0.0091 | -1.47% | 0.6167 | 0.6827 | 0.594 | 2,772,016.00 |
| 06 Mar 2024 | 0.620 | 0.0576 | 10.24% | 0.5594 | 0.6928 | 0.5312 | 2,504,924.00 |
| 05 Mar 2024 | 0.5624 | -0.1059 | -15.85% | 0.6512 | 0.6565 | 0.4744 | 2,576,006.00 |
| 04 Mar 2024 | 0.6683 | -0.0447 | -6.27% | 0.7146 | 0.7481 | 0.6323 | 5,745,688.00 |
| 03 Mar 2024 | 0.713 | 0.1934 | 37.22% | 0.520 | 0.7767 | 0.4869 | 11,489,624.00 |
| 02 Mar 2024 | 0.5196 | 0.1203 | 30.13% | 0.3996 | 0.5225 | 0.3839 | 2,657,955.00 |
| 01 Mar 2024 | 0.3993 | 0.0279 | 7.51% | 0.3716 | 0.4118 | 0.368 | 1,346,253.00 |
| 29 Feb 2024 | 0.3714 | -0.0207 | -5.28% | 0.3924 | 0.4231 | 0.3606 | 1,340,596.00 |
| 28 Feb 2024 | 0.3921 | 0.0018 | 0.46% | 0.3897 | 0.4141 | 0.3672 | 2,013,819.00 |
| 27 Feb 2024 | 0.3903 | -0.0272 | -6.51% | 0.4153 | 0.4288 | 0.3784 | 1,477,760.00 |
| 26 Feb 2024 | 0.4175 | 0.0085 | 2.08% | 0.4058 | 0.4439 | 0.3919 | 3,890,945.00 |
| 25 Feb 2024 | 0.409 | 0.0579 | 16.49% | 0.3477 | 0.4144 | 0.3477 | 2,931,822.00 |
| 24 Feb 2024 | 0.3511 | 0.0126 | 3.72% | 0.3362 | 0.3524 | 0.315 | 2,222,497.00 |
| 23 Feb 2024 | 0.3385 | -0.029 | -7.89% | 0.365 | 0.3743 | 0.330 | 1,498,461.00 |
| 22 Feb 2024 | 0.3675 | 0.0023 | 0.63% | 0.3826 | 0.4095 | 0.3518 | 3,052,771.00 |
| 21 Feb 2024 | 0.3652 | 0.0061 | 1.70% | 0.3715 | 0.4326 | 0.3209 | 6,834,632.00 |
| 20 Feb 2024 | 0.3591 | 0.1109 | 44.68% | 0.2473 | 0.3845 | 0.2361 | 7,970,963.00 |
| 19 Feb 2024 | 0.2482 | 0.0057 | 2.35% | 0.2422 | 0.2482 | 0.2303 | 792,715.00 |
| 18 Feb 2024 | 0.2425 | 0.0111 | 4.80% | 0.2317 | 0.2757 | 0.2313 | 2,754,579.00 |
| 17 Feb 2024 | 0.2314 | 0.0064 | 2.84% | 0.2251 | 0.2523 | 0.2213 | 546,449.00 |
| 16 Feb 2024 | 0.225 | 0.0038 | 1.72% | 0.2212 | 0.2258 | 0.2201 | 157,738.00 |
| 15 Feb 2024 | 0.2212 | 0.0017 | 0.77% | 0.219 | 0.2228 | 0.218 | 62,245.00 |
| 14 Feb 2024 | 0.2195 | 0.0058 | 2.71% | 0.2152 | 0.2206 | 0.2122 | 37,866.00 |
| 13 Feb 2024 | 0.2137 | -0.0054 | -2.46% | 0.2201 | 0.2203 | 0.210 | 153,866.00 |
| 12 Feb 2024 | 0.2191 | 0.0024 | 1.11% | 0.2167 | 0.2215 | 0.212 | 64,517.00 |
| 11 Feb 2024 | 0.2167 | 0.0023 | 1.07% | 0.2161 | 0.2329 | 0.2121 | 271,159.00 |
| 10 Feb 2024 | 0.2144 | 0.0002 | 0.09% | 0.2132 | 0.2166 | 0.212 | 97,738.00 |
| 09 Feb 2024 | 0.2142 | 0.0071 | 3.43% | 0.2075 | 0.2145 | 0.2066 | 50,247.00 |
| 08 Feb 2024 | 0.2071 | 0.0003 | 0.15% | 0.2065 | 0.2082 | 0.2051 | 12,750.00 |
| 07 Feb 2024 | 0.2068 | 0.0026 | 1.27% | 0.2046 | 0.2071 | 0.202 | 14,963.00 |
| 06 Feb 2024 | 0.2042 | 0.0034 | 1.69% | 0.2011 | 0.2057 | 0.2007 | 42,907.00 |
