Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GNOUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 274.42 | -23.31 | -7.83% | 297.38 | 299.89 | 273.16 | 4.00 |
| 27 Jun 2024 | 297.73 | 11.30 | 3.94% | 283.23 | 308.15 | 281.05 | 2.00 |
| 26 Jun 2024 | 286.44 | 0.00 | 0.00% | 286.44 | 286.44 | 286.44 | 0.00 |
| 25 Jun 2024 | 286.44 | -7.26 | -2.47% | 295.27 | 297.20 | 286.44 | 2.00 |
| 24 Jun 2024 | 293.70 | -19.88 | -6.34% | 313.42 | 315.31 | 282.05 | 2.00 |
| 23 Jun 2024 | 313.57 | -6.59 | -2.06% | 320.46 | 321.78 | 311.99 | 1.00 |
| 22 Jun 2024 | 320.16 | -7.51 | -2.29% | 318.72 | 321.23 | 316.70 | 2.00 |
| 21 Jun 2024 | 327.67 | 0.00 | 0.00% | 327.67 | 327.67 | 327.67 | 0.00 |
| 20 Jun 2024 | 327.67 | 0.00 | 0.00% | 327.67 | 327.67 | 327.67 | 0.00 |
| 19 Jun 2024 | 327.67 | 10.63 | 3.35% | 316.49 | 333.01 | 315.32 | 4.00 |
| 18 Jun 2024 | 317.04 | -16.70 | -5.00% | 319.29 | 319.37 | 300.36 | 2.00 |
| 17 Jun 2024 | 333.74 | 0.00 | 0.00% | 333.74 | 333.74 | 333.74 | 0.00 |
| 16 Jun 2024 | 333.74 | 6.59 | 2.02% | 326.32 | 335.26 | 312.28 | 1.00 |
| 15 Jun 2024 | 327.15 | 7.96 | 2.49% | 319.12 | 329.72 | 318.02 | 2.00 |
| 14 Jun 2024 | 319.19 | 2.44 | 0.77% | 316.86 | 322.53 | 310.08 | 2.00 |
| 13 Jun 2024 | 316.76 | -18.91 | -5.63% | 334.62 | 359.02 | 313.96 | 1.00 |
| 12 Jun 2024 | 335.67 | 0.050 | 0.02% | 335.41 | 349.75 | 331.93 | 7.00 |
| 11 Jun 2024 | 335.61 | -18.23 | -5.15% | 354.24 | 357.04 | 333.34 | 15.00 |
| 10 Jun 2024 | 353.84 | 26.83 | 8.20% | 325.91 | 367.00 | 312.94 | 8.00 |
| 09 Jun 2024 | 327.01 | 3.21 | 0.99% | 324.25 | 329.32 | 322.60 | 1.00 |
| 08 Jun 2024 | 323.80 | -6.22 | -1.88% | 328.70 | 332.65 | 321.95 | 2.00 |
| 07 Jun 2024 | 330.02 | -14.23 | -4.13% | 343.58 | 386.50 | 326.87 | 4.00 |
| 06 Jun 2024 | 344.25 | 3.62 | 1.06% | 341.34 | 347.38 | 306.26 | 5.00 |
| 05 Jun 2024 | 340.64 | 7.63 | 2.29% | 332.24 | 342.74 | 330.55 | 1.00 |
| 04 Jun 2024 | 333.01 | 4.20 | 1.28% | 328.59 | 333.54 | 325.31 | 3.00 |
| 03 Jun 2024 | 328.81 | -10.43 | -3.07% | 338.33 | 344.84 | 327.10 | 2.00 |
| 02 Jun 2024 | 339.24 | -0.970 | -0.29% | 339.87 | 343.61 | 334.41 | 3.00 |
| 01 Jun 2024 | 340.22 | 1.29 | 0.38% | 339.02 | 347.05 | 337.58 | 3.00 |
| 31 May 2024 | 338.93 | 0.450 | 0.13% | 335.89 | 348.63 | 332.85 | 3.00 |
| 30 May 2024 | 338.48 | 0.00 | 0.00% | 338.48 | 338.48 | 338.48 | 0.00 |
| 29 May 2024 | 338.48 | -8.62 | -2.48% | 347.35 | 351.57 | 337.41 | 1.00 |
| 28 May 2024 | 347.10 | -7.93 | -2.23% | 357.67 | 358.22 | 342.71 | 2.00 |
| 27 May 2024 | 355.03 | -7.81 | -2.15% | 361.61 | 365.33 | 352.78 | 2.00 |
| 26 May 2024 | 362.84 | -11.38 | -3.04% | 372.81 | 376.92 | 359.64 | 2.00 |
| 25 May 2024 | 374.22 | 9.44 | 2.59% | 366.38 | 379.76 | 365.37 | 2.00 |
| 24 May 2024 | 364.78 | 18.33 | 5.29% | 347.07 | 370.15 | 347.05 | 3.00 |
| 23 May 2024 | 346.45 | 13.93 | 4.19% | 331.32 | 356.77 | 331.32 | 3.00 |
| 22 May 2024 | 332.51 | -5.77 | -1.71% | 337.08 | 337.38 | 325.56 | 3.00 |
| 21 May 2024 | 338.28 | 42.63 | 14.42% | 352.77 | 360.39 | 336.62 | 2.00 |
| 20 May 2024 | 295.66 | 0.00 | 0.00% | 295.66 | 295.66 | 295.66 | 0.00 |
| 19 May 2024 | 295.66 | -5.70 | -1.89% | 301.04 | 303.97 | 292.11 | 2.00 |
| 18 May 2024 | 301.35 | -2.07 | -0.68% | 303.84 | 308.83 | 297.04 | 3.00 |
| 17 May 2024 | 303.42 | 36.15 | 13.53% | 267.22 | 312.18 | 264.45 | 6.00 |
| 16 May 2024 | 267.27 | -12.10 | -4.33% | 280.56 | 280.71 | 266.86 | 2.00 |
| 15 May 2024 | 279.36 | 3.80 | 1.38% | 275.56 | 281.78 | 270.03 | 3.00 |
| 14 May 2024 | 275.56 | -8.14 | -2.87% | 282.85 | 285.44 | 270.03 | 2.00 |
| 13 May 2024 | 283.70 | -1.29 | -0.45% | 285.49 | 289.21 | 278.57 | 2.00 |
| 12 May 2024 | 284.99 | 1.41 | 0.50% | 283.44 | 288.64 | 283.07 | 4.00 |
| 11 May 2024 | 283.58 | -1.60 | -0.56% | 284.03 | 290.79 | 282.86 | 1.00 |
| 10 May 2024 | 285.18 | -18.32 | -6.04% | 304.20 | 307.66 | 282.84 | 2.00 |
| 09 May 2024 | 303.49 | -13.18 | -4.16% | 302.00 | 306.70 | 295.83 | 1.00 |
| 08 May 2024 | 316.67 | 0.00 | 0.00% | 316.67 | 316.67 | 316.67 | 0.00 |
| 07 May 2024 | 316.67 | 0.240 | 0.08% | 312.04 | 318.75 | 312.04 | 0.00 |
| 06 May 2024 | 316.43 | -1.89 | -0.59% | 316.43 | 316.43 | 316.43 | 0.00 |
| 05 May 2024 | 318.33 | -10.70 | -3.25% | 318.38 | 318.43 | 318.23 | 0.00 |
| 04 May 2024 | 329.02 | 0.00 | 0.00% | 329.02 | 329.02 | 329.02 | 0.00 |
| 03 May 2024 | 329.02 | 0.00 | 0.00% | 329.02 | 329.02 | 329.02 | 0.00 |
| 02 May 2024 | 329.02 | 0.00 | 0.00% | 329.02 | 329.02 | 329.02 | 0.00 |
| 01 May 2024 | 329.02 | 0.00 | 0.00% | 329.02 | 329.02 | 329.02 | 0.00 |
| 30 Abr 2024 | 329.02 | 1.55 | 0.47% | 328.92 | 329.50 | 328.77 | 0.00 |
| 29 Abr 2024 | 327.47 | -3.99 | -1.20% | 327.32 | 327.47 | 327.32 | 0.00 |
| 28 Abr 2024 | 331.45 | 0.00 | 0.00% | 331.45 | 331.45 | 331.45 | 0.00 |
| 27 Abr 2024 | 331.45 | 0.00 | 0.00% | 331.45 | 331.45 | 331.45 | 0.00 |
| 26 Abr 2024 | 331.45 | -4.45 | -1.32% | 326.45 | 331.47 | 326.45 | 0.00 |
| 25 Abr 2024 | 335.90 | -11.97 | -3.44% | 335.63 | 335.90 | 335.63 | 0.00 |
| 24 Abr 2024 | 347.87 | 0.00 | 0.00% | 347.87 | 347.87 | 347.87 | 0.00 |
| 23 Abr 2024 | 347.87 | 0.00 | 0.00% | 347.87 | 347.87 | 347.87 | 0.00 |
| 22 Abr 2024 | 347.87 | 0.00 | 0.00% | 347.87 | 347.87 | 347.87 | 0.00 |
| 21 Abr 2024 | 347.87 | 0.00 | 0.00% | 347.87 | 347.87 | 347.87 | 0.00 |
| 20 Abr 2024 | 347.87 | 0.00 | 0.00% | 347.87 | 347.87 | 347.87 | 0.00 |
| 19 Abr 2024 | 347.87 | 8.59 | 2.53% | 339.59 | 348.15 | 339.28 | 0.00 |
| 18 Abr 2024 | 339.28 | 3.40 | 1.01% | 339.27 | 339.28 | 339.27 | 0.00 |
| 17 Abr 2024 | 335.87 | 0.00 | 0.00% | 335.87 | 335.87 | 335.87 | 0.00 |
| 16 Abr 2024 | 335.87 | 0.730 | 0.22% | 334.33 | 337.14 | 330.32 | 0.00 |
| 15 Abr 2024 | 335.14 | -33.41 | -9.07% | 336.49 | 339.45 | 334.92 | 0.00 |
| 14 Abr 2024 | 368.55 | 0.00 | 0.00% | 368.55 | 368.55 | 368.55 | 0.00 |
| 13 Abr 2024 | 368.55 | 0.00 | 0.00% | 368.55 | 368.55 | 368.55 | 0.00 |
| 12 Abr 2024 | 368.55 | 0.00 | 0.00% | 368.55 | 368.55 | 368.55 | 0.00 |
| 11 Abr 2024 | 368.55 | 9.44 | 2.63% | 370.11 | 371.25 | 368.55 | 0.00 |
| 10 Abr 2024 | 359.11 | -18.95 | -5.01% | 359.47 | 359.47 | 359.11 | 0.00 |
| 09 Abr 2024 | 378.06 | 0.00 | 0.00% | 378.06 | 378.06 | 378.06 | 0.00 |
| 08 Abr 2024 | 378.06 | 25.14 | 7.12% | 378.29 | 378.29 | 378.06 | 0.00 |
| 07 Abr 2024 | 352.93 | 8.41 | 2.44% | 350.24 | 353.66 | 345.59 | 0.00 |
| 06 Abr 2024 | 344.51 | -5.77 | -1.65% | 344.58 | 345.82 | 344.51 | 0.00 |
| 05 Abr 2024 | 350.29 | 0.00 | 0.00% | 350.29 | 350.29 | 350.29 | 0.00 |
| 04 Abr 2024 | 350.29 | 19.73 | 5.97% | 343.88 | 350.69 | 343.88 | 0.00 |
| 03 Abr 2024 | 330.55 | 2.02 | 0.62% | 333.35 | 333.35 | 329.95 | 0.00 |
| 02 Abr 2024 | 328.53 | -27.38 | -7.69% | 327.15 | 328.53 | 327.15 | 0.00 |
| 01 Abr 2024 | 355.91 | 0.00 | 0.00% | 355.91 | 355.91 | 355.91 | 0.00 |
| 31 Mar 2024 | 355.91 | 0.00 | 0.00% | 355.91 | 355.91 | 355.91 | 0.00 |
| 30 Mar 2024 | 355.91 | -6.03 | -1.66% | 355.67 | 355.91 | 355.44 | 0.00 |
