Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GUSDUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 1.00 | 0.010 | 1.28% | 0.991244 | 1.03 | 0.989572 | 81,282.00 |
| 05 May 2024 | 0.989661 | 0.030884 | 3.22% | 0.955569 | 1.01 | 0.947484 | 78,500.00 |
| 04 May 2024 | 0.958777 | 0.025207 | 2.70% | 0.934873 | 0.958884 | 0.887636 | 78,862.00 |
| 03 May 2024 | 0.93357 | 0.327902 | 54.14% | 0.623636 | 1.03 | 0.592223 | 82,337.00 |
| 02 May 2024 | 0.605668 | -0.394772 | -39.46% | 1.00 | 1.00 | 0.240 | 81,480.00 |
| 01 May 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 80,695.00 |
| 30 Abr 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 80,386.00 |
| 29 Abr 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 80,436.00 |
| 28 Abr 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 82,423.00 |
| 27 Abr 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 78,428.00 |
| 26 Abr 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 83,536.00 |
| 25 Abr 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 81,864.00 |
| 24 Abr 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 80,473.00 |
| 23 Abr 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 79,323.00 |
| 22 Abr 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 78,825.00 |
| 21 Abr 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 78,060.00 |
| 20 Abr 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 78,756.00 |
| 19 Abr 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 79,441.00 |
| 18 Abr 2024 | 1.00 | 0.00 | -0.32% | 1.00 | 1.00 | 1.00 | 78,266.00 |
| 17 Abr 2024 | 1.00 | 0.00 | -0.10% | 1.01 | 1.01 | 1.00 | 81,855.00 |
| 16 Abr 2024 | 1.00 | 0.00 | -0.04% | 1.01 | 1.01 | 1.00 | 75,251.00 |
| 15 Abr 2024 | 1.01 | 0.00 | 0.04% | 1.01 | 1.01 | 1.00 | 79,246.00 |
| 14 Abr 2024 | 1.00 | 0.00 | -0.05% | 1.01 | 1.01 | 1.00 | 78,407.00 |
| 13 Abr 2024 | 1.01 | 0.00 | 0.03% | 1.00 | 1.01 | 1.00 | 80,317.00 |
| 12 Abr 2024 | 1.00 | 0.00 | -0.02% | 1.01 | 1.01 | 1.00 | 80,156.00 |
| 11 Abr 2024 | 1.01 | 0.00 | 0.01% | 1.00 | 1.01 | 1.00 | 77,735.00 |
| 10 Abr 2024 | 1.01 | 0.00 | 0.01% | 1.00 | 1.01 | 1.00 | 89,196.00 |
| 09 Abr 2024 | 1.00 | 0.00 | 0.11% | 1.00 | 1.01 | 1.00 | 79,652.00 |
| 08 Abr 2024 | 1.00 | 0.00 | 0.01% | 1.00 | 1.00 | 1.00 | 80,457.00 |
| 07 Abr 2024 | 1.00 | 0.00 | 0.01% | 1.00 | 1.00 | 1.00 | 78,588.00 |
| 06 Abr 2024 | 1.00 | -0.010 | -0.81% | 1.01 | 1.01 | 1.00 | 82,614.00 |
| 05 Abr 2024 | 1.01 | 0.00 | 0.07% | 1.01 | 1.01 | 1.01 | 78,930.00 |
| 04 Abr 2024 | 1.01 | 0.00 | -0.06% | 1.01 | 1.01 | 1.01 | 79,440.00 |
| 03 Abr 2024 | 1.01 | 0.00 | 0.10% | 1.01 | 1.01 | 1.01 | 82,971.00 |
| 02 Abr 2024 | 1.01 | 0.00 | -0.15% | 1.01 | 1.01 | 1.01 | 79,647.00 |
| 01 Abr 2024 | 1.01 | 0.00 | -0.01% | 1.01 | 1.01 | 1.01 | 78,736.00 |
| 31 Mar 2024 | 1.01 | 0.00 | 0.14% | 1.01 | 1.01 | 1.01 | 80,760.00 |
| 30 Mar 2024 | 1.01 | 0.00 | -0.03% | 1.01 | 1.01 | 1.01 | 80,529.00 |
| 29 Mar 2024 | 1.01 | 0.00 | -0.09% | 1.01 | 1.01 | 1.00 | 79,671.00 |
| 28 Mar 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 81,981.00 |
| 27 Mar 2024 | 1.01 | 0.00 | -0.01% | 1.01 | 1.01 | 1.01 | 71,246.00 |
| 26 Mar 2024 | 1.01 | 0.00 | 0.11% | 1.01 | 1.02 | 1.01 | 79,092.00 |
| 25 Mar 2024 | 1.01 | 0.00 | 0.03% | 1.01 | 1.01 | 1.01 | 77,842.00 |
| 24 Mar 2024 | 1.01 | 0.00 | -0.02% | 1.01 | 1.01 | 1.01 | 78,483.00 |
| 23 Mar 2024 | 1.01 | 0.00 | -0.09% | 1.01 | 1.01 | 1.01 | 78,389.00 |
| 22 Mar 2024 | 1.01 | 0.00 | 0.10% | 1.01 | 1.01 | 1.01 | 81,039.00 |
| 21 Mar 2024 | 1.01 | 0.00 | -0.02% | 1.01 | 1.01 | 1.01 | 78,350.00 |
| 20 Mar 2024 | 1.01 | 0.010 | 1.26% | 0.998553 | 1.01 | 0.99841 | 78,268.00 |
| 19 Mar 2024 | 0.998561 | 0.000457 | 0.05% | 0.997936 | 1.00 | 0.997881 | 79,197.00 |
| 18 Mar 2024 | 0.998104 | 0.000052 | 0.01% | 0.998075 | 0.998257 | 0.997882 | 79,290.00 |
| 17 Mar 2024 | 0.998052 | 0.00331 | 0.33% | 0.994753 | 0.998228 | 0.994702 | 80,766.00 |
| 16 Mar 2024 | 0.994742 | -0.000219 | -0.02% | 0.995026 | 0.995736 | 0.994701 | 78,507.00 |
| 15 Mar 2024 | 0.994961 | -0.001135 | -0.11% | 0.996336 | 0.998368 | 0.994703 | 80,180.00 |
| 14 Mar 2024 | 0.996096 | 0.00037 | 0.04% | 0.995622 | 0.996494 | 0.995226 | 80,198.00 |
| 13 Mar 2024 | 0.995726 | 0.000718 | 0.07% | 0.995213 | 0.995726 | 0.994701 | 78,908.00 |
| 12 Mar 2024 | 0.995008 | -0.003778 | -0.38% | 0.998756 | 0.998944 | 0.994701 | 80,153.00 |
| 11 Mar 2024 | 0.998786 | 0.003567 | 0.36% | 0.994915 | 0.998873 | 0.994702 | 79,475.00 |
| 10 Mar 2024 | 0.995219 | -0.017363 | -1.71% | 1.01 | 1.01 | 0.994703 | 78,856.00 |
| 09 Mar 2024 | 1.01 | 0.010 | 0.65% | 1.01 | 1.01 | 1.01 | 81,747.00 |
| 08 Mar 2024 | 1.01 | -0.010 | -0.64% | 1.01 | 1.01 | 1.01 | 78,174.00 |
| 07 Mar 2024 | 1.01 | 0.00 | -0.01% | 1.01 | 1.01 | 1.01 | 76,847.00 |
| 06 Mar 2024 | 1.01 | 0.00 | -0.06% | 1.01 | 1.02 | 1.01 | 79,032.00 |
| 05 Mar 2024 | 1.01 | 0.00 | 0.07% | 1.01 | 1.01 | 1.01 | 78,787.00 |
| 04 Mar 2024 | 1.01 | -0.010 | -0.60% | 1.02 | 1.03 | 1.00 | 78,980.00 |
| 03 Mar 2024 | 1.02 | 0.00 | 0.09% | 1.02 | 1.02 | 1.02 | 78,873.00 |
| 02 Mar 2024 | 1.02 | 0.00 | -0.01% | 1.02 | 1.03 | 1.02 | 79,767.00 |
| 01 Mar 2024 | 1.02 | 0.00 | -0.03% | 1.02 | 1.02 | 1.02 | 78,856.00 |
| 29 Feb 2024 | 1.02 | 0.00 | -0.03% | 1.02 | 1.02 | 1.02 | 79,677.00 |
| 28 Feb 2024 | 1.02 | -0.010 | -0.92% | 1.03 | 1.03 | 1.02 | 81,247.00 |
| 27 Feb 2024 | 1.03 | 0.00 | 0.14% | 1.03 | 1.03 | 1.02 | 73,507.00 |
| 26 Feb 2024 | 1.03 | 0.00 | -0.01% | 1.03 | 1.03 | 1.02 | 78,742.00 |
| 25 Feb 2024 | 1.03 | 0.00 | 0.02% | 1.03 | 1.03 | 1.02 | 80,401.00 |
| 24 Feb 2024 | 1.03 | 0.00 | 0.02% | 1.03 | 1.03 | 1.02 | 79,195.00 |
| 23 Feb 2024 | 1.03 | 0.00 | 0.08% | 1.03 | 1.03 | 1.02 | 76,450.00 |
| 22 Feb 2024 | 1.03 | 0.00 | -0.04% | 1.03 | 1.03 | 1.02 | 81,841.00 |
| 21 Feb 2024 | 1.03 | 0.00 | 0.04% | 1.03 | 1.03 | 1.02 | 81,189.00 |
| 20 Feb 2024 | 1.03 | 0.00 | -0.08% | 1.03 | 1.03 | 1.02 | 80,447.00 |
| 19 Feb 2024 | 1.03 | 0.00 | -0.06% | 1.03 | 1.03 | 1.02 | 78,644.00 |
| 18 Feb 2024 | 1.03 | 0.00 | 0.11% | 1.03 | 1.03 | 1.02 | 82,156.00 |
| 17 Feb 2024 | 1.03 | 0.00 | 0.06% | 1.03 | 1.04 | 1.02 | 77,850.00 |
| 16 Feb 2024 | 1.03 | -0.010 | -1.41% | 1.04 | 1.04 | 1.02 | 79,069.00 |
| 15 Feb 2024 | 1.04 | 0.00 | -0.03% | 1.04 | 1.04 | 1.04 | 81,308.00 |
| 14 Feb 2024 | 1.04 | 0.00 | 0.03% | 1.04 | 1.04 | 1.04 | 77,535.00 |
| 13 Feb 2024 | 1.04 | 0.00 | -0.05% | 1.04 | 1.04 | 1.04 | 80,865.00 |
| 12 Feb 2024 | 1.04 | 0.00 | 0.02% | 1.04 | 1.04 | 1.04 | 77,704.00 |
| 11 Feb 2024 | 1.04 | 0.00 | -0.02% | 1.04 | 1.04 | 1.04 | 79,831.00 |
| 10 Feb 2024 | 1.04 | 0.00 | 0.05% | 1.04 | 1.04 | 1.04 | 80,537.00 |
| 09 Feb 2024 | 1.04 | 0.00 | -0.04% | 1.04 | 1.04 | 1.04 | 81,188.00 |
| 08 Feb 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 79,529.00 |
| 07 Feb 2024 | 1.04 | 0.00 | 0.04% | 1.04 | 1.04 | 1.04 | 79,234.00 |
