Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
GMXUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 Jun 2024 | 27.67 | 0.360 | 1.31% | 27.34 | 28.28 | 27.07 | 146.00 |
| 28 Jun 2024 | 27.31 | -1.56 | -5.41% | 28.99 | 29.43 | 27.15 | 120.00 |
| 27 Jun 2024 | 28.87 | 0.170 | 0.59% | 28.22 | 29.27 | 27.62 | 107.00 |
| 26 Jun 2024 | 28.71 | 0.00 | 0.00% | 28.71 | 28.71 | 28.71 | 0.00 |
| 25 Jun 2024 | 28.71 | 0.230 | 0.80% | 28.29 | 29.19 | 27.98 | 98.00 |
| 24 Jun 2024 | 28.48 | 1.09 | 3.97% | 27.33 | 29.37 | 26.94 | 86.00 |
| 23 Jun 2024 | 27.39 | -0.430 | -1.53% | 27.82 | 30.14 | 27.20 | 167.00 |
| 22 Jun 2024 | 27.82 | 0.030 | 0.11% | 27.72 | 28.14 | 26.86 | 60.00 |
| 21 Jun 2024 | 27.79 | 0.00 | 0.00% | 27.79 | 27.79 | 27.79 | 0.00 |
| 20 Jun 2024 | 27.79 | 0.00 | 0.00% | 27.79 | 27.79 | 27.79 | 0.00 |
| 19 Jun 2024 | 27.79 | -1.10 | -3.82% | 28.86 | 30.45 | 27.66 | 154.00 |
| 18 Jun 2024 | 28.89 | -3.81 | -11.66% | 30.42 | 30.42 | 27.16 | 336.00 |
| 17 Jun 2024 | 32.70 | 0.00 | 0.00% | 32.70 | 32.70 | 32.70 | 0.00 |
| 16 Jun 2024 | 32.70 | 0.090 | 0.27% | 32.57 | 32.88 | 31.92 | 56.00 |
| 15 Jun 2024 | 32.62 | 0.440 | 1.36% | 32.16 | 33.29 | 31.98 | 31.00 |
| 14 Jun 2024 | 32.18 | -0.720 | -2.20% | 33.03 | 34.47 | 31.28 | 224.00 |
| 13 Jun 2024 | 32.90 | -1.72 | -4.97% | 34.53 | 34.61 | 31.57 | 118.00 |
| 12 Jun 2024 | 34.63 | 0.060 | 0.17% | 34.61 | 36.75 | 33.85 | 269.00 |
| 11 Jun 2024 | 34.57 | -2.84 | -7.60% | 37.51 | 39.37 | 32.65 | 87.00 |
| 10 Jun 2024 | 37.41 | -1.97 | -5.00% | 39.06 | 40.14 | 37.39 | 121.00 |
| 09 Jun 2024 | 39.38 | -0.720 | -1.80% | 40.07 | 40.26 | 38.34 | 83.00 |
| 08 Jun 2024 | 40.10 | -1.45 | -3.48% | 41.79 | 43.96 | 39.43 | 147.00 |
| 07 Jun 2024 | 41.54 | -1.72 | -3.98% | 43.46 | 45.70 | 40.70 | 108.00 |
| 06 Jun 2024 | 43.27 | 0.670 | 1.57% | 42.50 | 45.73 | 41.93 | 295.00 |
| 05 Jun 2024 | 42.60 | 4.85 | 12.84% | 37.75 | 43.02 | 36.51 | 477.00 |
| 04 Jun 2024 | 37.75 | 2.36 | 6.68% | 35.47 | 38.86 | 35.21 | 286.00 |
| 03 Jun 2024 | 35.39 | -2.60 | -6.84% | 37.42 | 38.37 | 35.29 | 58.00 |
| 02 Jun 2024 | 37.99 | 1.17 | 3.18% | 36.82 | 38.27 | 35.70 | 54.00 |
| 01 Jun 2024 | 36.82 | -0.860 | -2.27% | 37.95 | 39.71 | 36.46 | 123.00 |
| 31 May 2024 | 37.67 | 3.29 | 9.55% | 36.88 | 39.27 | 36.66 | 202.00 |
| 30 May 2024 | 34.39 | 0.00 | 0.00% | 34.39 | 34.39 | 34.39 | 0.00 |
| 29 May 2024 | 34.39 | 0.030 | 0.09% | 34.48 | 34.80 | 33.71 | 42.00 |
| 28 May 2024 | 34.36 | 2.63 | 8.29% | 31.62 | 35.83 | 30.75 | 187.00 |
| 27 May 2024 | 31.73 | 0.110 | 0.34% | 31.67 | 33.66 | 31.54 | 97.00 |
| 26 May 2024 | 31.62 | -0.540 | -1.68% | 32.07 | 32.10 | 31.27 | 94.00 |
| 25 May 2024 | 32.16 | -0.680 | -2.06% | 32.77 | 33.81 | 31.93 | 30.00 |
| 24 May 2024 | 32.84 | 2.13 | 6.95% | 30.80 | 33.03 | 29.98 | 93.00 |
| 23 May 2024 | 30.70 | -0.320 | -1.02% | 31.07 | 31.75 | 27.86 | 88.00 |
| 22 May 2024 | 31.02 | -2.14 | -6.45% | 33.21 | 33.27 | 30.72 | 102.00 |
| 21 May 2024 | 33.16 | 4.33 | 15.02% | 34.33 | 34.58 | 32.60 | 58.00 |
| 20 May 2024 | 28.83 | 0.00 | 0.00% | 28.83 | 28.83 | 28.83 | 0.00 |
| 19 May 2024 | 28.83 | -0.610 | -2.09% | 29.39 | 30.65 | 28.59 | 82.00 |
| 18 May 2024 | 29.44 | -0.440 | -1.48% | 29.86 | 30.34 | 29.38 | 66.00 |
| 17 May 2024 | 29.88 | -0.390 | -1.29% | 30.21 | 31.01 | 29.83 | 83.00 |
| 16 May 2024 | 30.27 | -1.76 | -5.49% | 31.93 | 32.12 | 29.75 | 152.00 |
| 15 May 2024 | 32.03 | 4.69 | 17.16% | 27.44 | 32.44 | 27.06 | 122.00 |
| 14 May 2024 | 27.34 | -0.880 | -3.10% | 28.44 | 31.03 | 26.50 | 75.00 |
| 13 May 2024 | 28.21 | -1.59 | -5.32% | 30.05 | 30.25 | 27.23 | 120.00 |
| 12 May 2024 | 29.80 | 0.930 | 3.22% | 28.88 | 32.20 | 28.32 | 66.00 |
| 11 May 2024 | 28.87 | 0.770 | 2.73% | 28.21 | 29.35 | 27.28 | 49.00 |
| 10 May 2024 | 28.10 | 0.740 | 2.70% | 27.32 | 34.52 | 27.12 | 637.00 |
| 09 May 2024 | 27.36 | 1.86 | 7.30% | 25.20 | 27.50 | 24.90 | 49.00 |
| 08 May 2024 | 25.50 | 0.00 | 0.00% | 25.50 | 25.50 | 25.50 | 0.00 |
| 07 May 2024 | 25.50 | -0.530 | -2.05% | 25.23 | 25.51 | 25.23 | 0.00 |
| 06 May 2024 | 26.04 | 0.040 | 0.13% | 26.04 | 26.04 | 26.04 | 0.00 |
| 05 May 2024 | 26.00 | -0.340 | -1.27% | 26.01 | 26.02 | 25.99 | 0.00 |
| 04 May 2024 | 26.34 | 0.00 | 0.00% | 26.34 | 26.34 | 26.34 | 0.00 |
| 03 May 2024 | 26.34 | 0.00 | 0.00% | 26.34 | 26.34 | 26.34 | 0.00 |
| 02 May 2024 | 26.34 | 0.00 | 0.00% | 26.34 | 26.34 | 26.34 | 0.00 |
| 01 May 2024 | 26.34 | 0.00 | 0.00% | 26.34 | 26.34 | 26.34 | 0.00 |
| 30 Abr 2024 | 26.34 | 0.330 | 1.26% | 26.29 | 26.34 | 26.27 | 0.00 |
| 29 Abr 2024 | 26.01 | -1.00 | -3.68% | 26.03 | 26.03 | 25.99 | 0.00 |
| 28 Abr 2024 | 27.00 | 0.00 | 0.00% | 27.00 | 27.00 | 27.00 | 0.00 |
| 27 Abr 2024 | 27.00 | 0.00 | 0.00% | 27.00 | 27.00 | 27.00 | 0.00 |
| 26 Abr 2024 | 27.00 | -0.490 | -1.76% | 26.61 | 27.07 | 26.59 | 1.00 |
| 25 Abr 2024 | 27.49 | -1.88 | -6.40% | 27.50 | 27.50 | 27.49 | 0.00 |
| 24 Abr 2024 | 29.37 | 0.00 | 0.00% | 29.37 | 29.37 | 29.37 | 0.00 |
| 23 Abr 2024 | 29.37 | -0.040 | -0.13% | 29.38 | 29.38 | 29.37 | 0.00 |
| 22 Abr 2024 | 29.41 | 0.00 | 0.00% | 29.41 | 29.41 | 29.41 | 0.00 |
| 21 Abr 2024 | 29.41 | 0.00 | 0.00% | 29.41 | 29.41 | 29.41 | 0.00 |
| 20 Abr 2024 | 29.41 | 0.00 | 0.00% | 29.41 | 29.41 | 29.41 | 0.00 |
| 19 Abr 2024 | 29.41 | 0.040 | 0.13% | 29.67 | 29.70 | 29.41 | 0.00 |
| 18 Abr 2024 | 29.37 | 1.14 | 4.05% | 29.35 | 29.37 | 29.35 | 0.00 |
| 17 Abr 2024 | 28.23 | 0.00 | 0.00% | 28.23 | 28.23 | 28.23 | 0.00 |
| 16 Abr 2024 | 28.23 | 0.470 | 1.67% | 29.41 | 29.41 | 28.23 | 0.00 |
| 15 Abr 2024 | 27.76 | -8.24 | -22.89% | 27.50 | 27.76 | 27.38 | 0.00 |
| 14 Abr 2024 | 36.00 | 0.00 | 0.00% | 36.00 | 36.00 | 36.00 | 0.00 |
| 13 Abr 2024 | 36.00 | 0.00 | 0.00% | 36.00 | 36.00 | 36.00 | 0.00 |
| 12 Abr 2024 | 36.00 | 0.00 | 0.00% | 36.00 | 36.00 | 36.00 | 0.00 |
| 11 Abr 2024 | 36.00 | -1.80 | -4.76% | 36.17 | 36.17 | 36.00 | 0.00 |
| 10 Abr 2024 | 37.80 | -3.87 | -9.28% | 37.82 | 37.82 | 37.78 | 0.00 |
| 09 Abr 2024 | 41.67 | 0.00 | 0.00% | 41.67 | 41.67 | 41.67 | 0.00 |
| 08 Abr 2024 | 41.67 | 0.340 | 0.83% | 41.65 | 41.67 | 41.65 | 0.00 |
| 07 Abr 2024 | 41.33 | 0.060 | 0.15% | 40.96 | 41.42 | 40.52 | 6.00 |
| 06 Abr 2024 | 41.26 | 0.00 | 0.00% | 41.26 | 41.26 | 41.26 | 0.00 |
| 05 Abr 2024 | 41.26 | 0.00 | 0.00% | 41.26 | 41.26 | 41.26 | 0.00 |
| 04 Abr 2024 | 41.26 | 0.820 | 2.02% | 40.67 | 41.26 | 40.67 | 0.00 |
| 03 Abr 2024 | 40.45 | -4.40 | -9.81% | 40.84 | 40.84 | 40.40 | 0.00 |
| 02 Abr 2024 | 44.85 | 0.00 | 0.00% | 44.85 | 44.85 | 44.85 | 0.00 |
| 01 Abr 2024 | 44.85 | 0.00 | 0.00% | 44.85 | 44.85 | 44.85 | 0.00 |
| 31 Mar 2024 | 44.85 | 0.00 | 0.00% | 44.85 | 44.85 | 44.85 | 0.00 |
| 30 Mar 2024 | 44.85 | 0.00 | 0.00% | 44.85 | 44.85 | 44.85 | 0.00 |
