Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
GNOUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 Jul 2024 | 273.93 | -11.11 | -3.90% | 284.12 | 285.94 | 271.39 | 151.00 |
| 02 Jul 2024 | 285.04 | -0.640 | -0.22% | 287.53 | 289.37 | 282.31 | 211.00 |
| 01 Jul 2024 | 285.68 | 0.720 | 0.25% | 285.90 | 292.42 | 284.73 | 220.00 |
| 30 Jun 2024 | 284.96 | 7.00 | 2.52% | 277.86 | 286.00 | 275.13 | 322.00 |
| 29 Jun 2024 | 277.96 | 3.63 | 1.32% | 274.21 | 280.00 | 274.10 | 141.00 |
| 28 Jun 2024 | 274.33 | -24.67 | -8.25% | 298.95 | 300.62 | 274.23 | 510.00 |
| 27 Jun 2024 | 299.00 | 15.11 | 5.32% | 281.24 | 299.98 | 281.09 | 490.00 |
| 26 Jun 2024 | 283.89 | -2.95 | -1.03% | 286.36 | 289.25 | 281.14 | 222.00 |
| 25 Jun 2024 | 286.84 | -7.43 | -2.52% | 294.41 | 297.76 | 286.47 | 423.00 |
| 24 Jun 2024 | 294.27 | -18.89 | -6.03% | 313.32 | 314.74 | 281.21 | 613.00 |
| 23 Jun 2024 | 313.16 | -7.49 | -2.34% | 320.00 | 323.30 | 312.00 | 488.00 |
| 22 Jun 2024 | 320.65 | 0.790 | 0.25% | 321.04 | 322.60 | 316.69 | 348.00 |
| 21 Jun 2024 | 319.86 | -3.97 | -1.23% | 324.00 | 329.92 | 307.60 | 1,629.00 |
| 20 Jun 2024 | 323.83 | -4.16 | -1.27% | 327.20 | 336.00 | 317.47 | 768.00 |
| 19 Jun 2024 | 327.99 | 10.88 | 3.43% | 316.00 | 330.77 | 314.60 | 950.00 |
| 18 Jun 2024 | 317.11 | -1.40 | -0.44% | 318.76 | 319.97 | 291.60 | 2,549.00 |
| 17 Jun 2024 | 318.51 | -15.04 | -4.51% | 333.60 | 334.36 | 313.55 | 1,148.00 |
| 16 Jun 2024 | 333.55 | 7.49 | 2.30% | 326.22 | 335.74 | 323.53 | 547.00 |
| 15 Jun 2024 | 326.06 | 8.14 | 2.56% | 319.00 | 328.79 | 317.67 | 581.00 |
| 14 Jun 2024 | 317.92 | 3.06 | 0.97% | 314.61 | 321.65 | 300.40 | 1,631.00 |
| 13 Jun 2024 | 314.86 | -19.57 | -5.85% | 334.01 | 334.05 | 314.09 | 869.00 |
| 12 Jun 2024 | 334.43 | -1.70 | -0.51% | 334.84 | 349.56 | 331.74 | 958.00 |
| 11 Jun 2024 | 336.13 | -18.12 | -5.12% | 353.08 | 357.87 | 332.01 | 1,592.00 |
| 10 Jun 2024 | 354.25 | 28.81 | 8.85% | 326.20 | 369.99 | 318.29 | 2,424.00 |
| 09 Jun 2024 | 325.44 | 2.86 | 0.89% | 322.18 | 327.05 | 321.48 | 268.00 |
| 08 Jun 2024 | 322.58 | -6.81 | -2.07% | 329.31 | 331.86 | 322.00 | 558.00 |
| 07 Jun 2024 | 329.39 | -13.81 | -4.02% | 343.96 | 356.00 | 327.61 | 980.00 |
| 06 Jun 2024 | 343.20 | 3.15 | 0.93% | 340.56 | 349.71 | 334.30 | 630.00 |
| 05 Jun 2024 | 340.05 | 8.28 | 2.50% | 332.28 | 342.37 | 330.39 | 846.00 |
| 04 Jun 2024 | 331.77 | 3.68 | 1.12% | 327.82 | 332.37 | 325.09 | 706.00 |
| 03 Jun 2024 | 328.09 | -10.97 | -3.24% | 338.91 | 342.76 | 327.16 | 1,118.00 |
| 02 Jun 2024 | 339.06 | 0.300 | 0.09% | 339.02 | 343.00 | 334.74 | 531.00 |
| 01 Jun 2024 | 338.76 | -0.220 | -0.06% | 338.89 | 346.00 | 337.00 | 438.00 |
| 31 May 2024 | 338.98 | 4.58 | 1.37% | 335.96 | 346.00 | 333.04 | 1,126.00 |
| 30 May 2024 | 334.40 | -3.20 | -0.95% | 339.00 | 341.95 | 331.73 | 1,239.00 |
| 29 May 2024 | 337.60 | -8.36 | -2.42% | 345.32 | 350.00 | 336.02 | 1,234.00 |
| 28 May 2024 | 345.96 | -8.44 | -2.38% | 355.07 | 355.48 | 342.54 | 1,002.00 |
| 27 May 2024 | 354.40 | -7.17 | -1.98% | 360.91 | 365.00 | 352.25 | 926.00 |
| 26 May 2024 | 361.57 | -11.85 | -3.17% | 374.12 | 375.32 | 360.91 | 816.00 |
| 25 May 2024 | 373.42 | 9.42 | 2.59% | 365.07 | 382.02 | 365.02 | 555.00 |
| 24 May 2024 | 364.00 | 18.45 | 5.34% | 346.41 | 370.00 | 344.06 | 1,056.00 |
| 23 May 2024 | 345.55 | 14.43 | 4.36% | 331.33 | 363.76 | 331.11 | 1,491.00 |
| 22 May 2024 | 331.12 | -7.55 | -2.23% | 338.37 | 338.37 | 325.18 | 1,339.00 |
| 21 May 2024 | 338.67 | -11.35 | -3.24% | 351.06 | 360.98 | 337.00 | 1,613.00 |
| 20 May 2024 | 350.02 | 55.31 | 18.77% | 294.50 | 353.12 | 293.10 | 2,277.00 |
| 19 May 2024 | 294.71 | -5.40 | -1.80% | 301.14 | 303.19 | 292.55 | 740.00 |
| 18 May 2024 | 300.11 | -3.38 | -1.11% | 303.41 | 309.37 | 298.79 | 802.00 |
| 17 May 2024 | 303.49 | 37.88 | 14.26% | 266.20 | 314.99 | 264.71 | 2,034.00 |
| 16 May 2024 | 265.61 | -13.46 | -4.82% | 279.58 | 280.82 | 265.61 | 647.00 |
| 15 May 2024 | 279.07 | 6.07 | 2.22% | 272.91 | 282.62 | 269.58 | 967.00 |
| 14 May 2024 | 273.00 | -10.91 | -3.84% | 284.26 | 308.85 | 267.48 | 1,957.00 |
| 13 May 2024 | 283.91 | -0.810 | -0.28% | 285.81 | 289.97 | 278.72 | 502.00 |
| 12 May 2024 | 284.72 | 0.580 | 0.20% | 284.14 | 288.98 | 283.02 | 229.00 |
| 11 May 2024 | 284.14 | -1.53 | -0.54% | 284.00 | 288.98 | 283.01 | 497.00 |
| 10 May 2024 | 285.67 | -17.91 | -5.90% | 302.42 | 306.88 | 282.34 | 953.00 |
| 09 May 2024 | 303.58 | 0.740 | 0.24% | 301.48 | 306.92 | 295.02 | 920.00 |
| 08 May 2024 | 302.84 | -2.52 | -0.83% | 306.28 | 309.03 | 299.51 | 1,015.00 |
| 07 May 2024 | 305.36 | -8.48 | -2.70% | 313.52 | 319.00 | 305.36 | 430.00 |
| 06 May 2024 | 313.84 | -2.39 | -0.76% | 318.35 | 325.43 | 308.04 | 567.00 |
| 05 May 2024 | 316.23 | 5.22 | 1.68% | 312.00 | 319.68 | 306.70 | 442.00 |
| 04 May 2024 | 311.01 | 3.42 | 1.11% | 307.02 | 317.21 | 303.87 | 636.00 |
| 03 May 2024 | 307.59 | 5.54 | 1.83% | 302.24 | 312.54 | 295.03 | 851.00 |
| 02 May 2024 | 302.05 | -11.95 | -3.81% | 313.66 | 317.73 | 301.52 | 1,331.00 |
| 01 May 2024 | 314.00 | 1.00 | 0.32% | 312.77 | 314.96 | 296.38 | 488.00 |
| 30 Abr 2024 | 313.00 | -17.74 | -5.36% | 329.84 | 335.78 | 301.33 | 1,010.00 |
| 29 Abr 2024 | 330.74 | -6.63 | -1.97% | 338.07 | 340.93 | 325.20 | 456.00 |
| 28 Abr 2024 | 337.37 | -0.630 | -0.19% | 337.27 | 346.00 | 335.03 | 517.00 |
| 27 Abr 2024 | 338.00 | 9.95 | 3.03% | 329.00 | 343.92 | 322.05 | 590.00 |
| 26 Abr 2024 | 328.05 | -3.73 | -1.12% | 330.76 | 332.97 | 324.02 | 486.00 |
| 25 Abr 2024 | 331.78 | -20.90 | -5.93% | 337.65 | 340.63 | 318.86 | 921.00 |
| 24 Abr 2024 | 352.68 | -31.11 | -8.11% | 383.80 | 385.00 | 349.01 | 481.00 |
| 23 Abr 2024 | 383.79 | -8.21 | -2.09% | 392.00 | 413.49 | 383.47 | 1,053.00 |
| 22 Abr 2024 | 392.00 | 30.81 | 8.53% | 361.06 | 400.00 | 358.83 | 847.00 |
| 21 Abr 2024 | 361.19 | 3.98 | 1.11% | 358.00 | 365.15 | 353.62 | 319.00 |
| 20 Abr 2024 | 357.21 | 12.15 | 3.52% | 346.98 | 362.70 | 342.30 | 297.00 |
| 19 Abr 2024 | 345.06 | 1.56 | 0.45% | 343.47 | 357.14 | 321.04 | 943.00 |
| 18 Abr 2024 | 343.50 | 20.40 | 6.31% | 323.22 | 351.66 | 322.04 | 1,724.00 |
| 17 Abr 2024 | 323.10 | -9.90 | -2.97% | 333.99 | 339.00 | 319.47 | 433.00 |
| 16 Abr 2024 | 333.00 | 1.95 | 0.59% | 331.03 | 338.00 | 323.06 | 542.00 |
| 15 Abr 2024 | 331.05 | -5.19 | -1.54% | 335.20 | 349.00 | 328.01 | 413.00 |
| 14 Abr 2024 | 336.24 | 9.40 | 2.88% | 324.00 | 339.35 | 312.00 | 659.00 |
| 13 Abr 2024 | 326.84 | -19.11 | -5.52% | 343.08 | 353.90 | 308.00 | 822.00 |
| 12 Abr 2024 | 345.95 | -24.43 | -6.60% | 370.09 | 376.00 | 336.44 | 441.00 |
| 11 Abr 2024 | 370.38 | 4.33 | 1.18% | 367.94 | 381.92 | 365.22 | 739.00 |
| 10 Abr 2024 | 366.05 | 1.07 | 0.29% | 365.96 | 368.16 | 352.40 | 667.00 |
| 09 Abr 2024 | 364.98 | -11.04 | -2.94% | 377.87 | 380.00 | 362.15 | 813.00 |
| 08 Abr 2024 | 376.02 | 23.47 | 6.66% | 352.96 | 379.93 | 351.07 | 1,113.00 |
| 07 Abr 2024 | 352.55 | 5.37 | 1.55% | 347.02 | 353.03 | 343.76 | 633.00 |
| 06 Abr 2024 | 347.18 | 4.08 | 1.19% | 343.00 | 352.73 | 342.00 | 410.00 |
| 05 Abr 2024 | 343.10 | -4.13 | -1.19% | 347.31 | 349.95 | 336.01 | 861.00 |
