Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GMXUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 32.19 | -0.570 | -1.74% | 32.90 | 34.16 | 31.37 | 363.00 |
| 13 Jun 2024 | 32.76 | -1.80 | -5.21% | 34.33 | 34.50 | 32.17 | 457.00 |
| 12 Jun 2024 | 34.56 | -0.210 | -0.60% | 34.53 | 36.63 | 33.95 | 480.00 |
| 11 Jun 2024 | 34.77 | -2.59 | -6.93% | 37.38 | 37.40 | 34.00 | 1,395.00 |
| 10 Jun 2024 | 37.36 | -1.63 | -4.18% | 39.47 | 39.47 | 37.36 | 338.00 |
| 09 Jun 2024 | 38.99 | -1.05 | -2.62% | 40.04 | 40.06 | 38.45 | 448.00 |
| 08 Jun 2024 | 40.04 | -1.25 | -3.03% | 42.18 | 44.16 | 39.57 | 434.00 |
| 07 Jun 2024 | 41.29 | -1.95 | -4.51% | 43.46 | 45.62 | 39.37 | 2,069.00 |
| 06 Jun 2024 | 43.24 | 0.480 | 1.12% | 42.71 | 46.01 | 42.15 | 997.00 |
| 05 Jun 2024 | 42.76 | 4.95 | 13.09% | 37.77 | 43.01 | 36.57 | 731.00 |
| 04 Jun 2024 | 37.81 | 2.47 | 6.99% | 35.38 | 38.70 | 35.38 | 1,105.00 |
| 03 Jun 2024 | 35.34 | -2.61 | -6.88% | 37.57 | 38.01 | 31.30 | 679.00 |
| 02 Jun 2024 | 37.95 | 1.08 | 2.93% | 36.80 | 38.25 | 35.81 | 339.00 |
| 01 Jun 2024 | 36.87 | -0.860 | -2.28% | 38.13 | 39.69 | 36.70 | 369.00 |
| 31 May 2024 | 37.73 | 0.730 | 1.97% | 36.83 | 39.30 | 36.77 | 682.00 |
| 30 May 2024 | 37.00 | 2.38 | 6.87% | 34.67 | 38.04 | 33.61 | 637.00 |
| 29 May 2024 | 34.62 | -0.070 | -0.20% | 34.11 | 35.00 | 33.91 | 626.00 |
| 28 May 2024 | 34.69 | 2.80 | 8.78% | 31.62 | 35.78 | 30.86 | 912.00 |
| 27 May 2024 | 31.89 | 0.360 | 1.14% | 31.66 | 33.64 | 31.50 | 846.00 |
| 26 May 2024 | 31.53 | -0.570 | -1.78% | 31.93 | 32.07 | 31.30 | 495.00 |
| 25 May 2024 | 32.10 | -0.890 | -2.70% | 32.90 | 33.71 | 31.98 | 1,386.00 |
| 24 May 2024 | 32.99 | 2.27 | 7.39% | 30.79 | 33.34 | 29.99 | 2,532.00 |
| 23 May 2024 | 30.72 | -0.250 | -0.81% | 31.14 | 32.00 | 29.24 | 4,916.00 |
| 22 May 2024 | 30.97 | -2.20 | -6.63% | 33.13 | 33.13 | 30.73 | 912.00 |
| 21 May 2024 | 33.17 | -0.890 | -2.61% | 34.27 | 34.55 | 32.61 | 2,172.00 |
| 20 May 2024 | 34.06 | 5.21 | 18.06% | 28.85 | 34.06 | 28.85 | 5,180.00 |
| 19 May 2024 | 28.85 | -0.560 | -1.90% | 29.36 | 30.72 | 28.65 | 423.00 |
| 18 May 2024 | 29.41 | -0.520 | -1.74% | 29.88 | 30.34 | 29.41 | 515.00 |
| 17 May 2024 | 29.93 | -0.370 | -1.22% | 30.30 | 30.88 | 29.93 | 639.00 |
| 16 May 2024 | 30.30 | -1.83 | -5.70% | 31.71 | 31.77 | 29.67 | 2,633.00 |
| 15 May 2024 | 32.13 | 4.54 | 16.46% | 27.36 | 32.31 | 27.36 | 2,183.00 |
| 14 May 2024 | 27.59 | -0.610 | -2.16% | 28.70 | 29.52 | 26.67 | 757.00 |
| 13 May 2024 | 28.20 | -1.70 | -5.69% | 30.14 | 30.14 | 27.37 | 695.00 |
| 12 May 2024 | 29.90 | 0.360 | 1.22% | 29.08 | 32.80 | 28.33 | 1,395.00 |
| 11 May 2024 | 29.54 | 1.03 | 3.61% | 28.30 | 29.55 | 27.40 | 497.00 |
| 10 May 2024 | 28.51 | 1.03 | 3.75% | 27.52 | 34.59 | 27.16 | 7,061.00 |
| 09 May 2024 | 27.48 | 2.43 | 9.70% | 25.25 | 27.48 | 24.99 | 2,171.00 |
| 08 May 2024 | 25.05 | 0.160 | 0.64% | 24.68 | 26.83 | 24.31 | 2,646.00 |
| 07 May 2024 | 24.89 | -0.380 | -1.50% | 25.12 | 25.74 | 24.81 | 675.00 |
| 06 May 2024 | 25.27 | -0.780 | -2.99% | 26.06 | 27.07 | 25.27 | 829.00 |
| 05 May 2024 | 26.05 | 0.150 | 0.58% | 25.79 | 26.35 | 25.22 | 864.00 |
| 04 May 2024 | 25.90 | -0.360 | -1.37% | 26.30 | 26.30 | 25.67 | 446.00 |
| 03 May 2024 | 26.26 | 1.39 | 5.59% | 24.84 | 26.57 | 24.53 | 971.00 |
| 02 May 2024 | 24.87 | -0.150 | -0.60% | 25.12 | 25.12 | 23.94 | 423.00 |
| 01 May 2024 | 25.02 | -0.310 | -1.22% | 24.79 | 25.47 | 23.41 | 961.00 |
| 30 Abr 2024 | 25.33 | -1.26 | -4.74% | 26.45 | 26.67 | 24.30 | 539.00 |
| 29 Abr 2024 | 26.59 | -0.150 | -0.56% | 26.89 | 26.94 | 25.75 | 680.00 |
| 28 Abr 2024 | 26.74 | -0.910 | -3.29% | 27.63 | 28.00 | 26.74 | 117.00 |
| 27 Abr 2024 | 27.65 | 0.870 | 3.25% | 26.59 | 27.89 | 25.86 | 344.00 |
| 26 Abr 2024 | 26.78 | -0.650 | -2.37% | 27.15 | 27.41 | 26.35 | 1,083.00 |
| 25 Abr 2024 | 27.43 | 0.920 | 3.47% | 26.82 | 27.68 | 26.49 | 671.00 |
| 24 Abr 2024 | 26.51 | -2.38 | -8.24% | 28.93 | 29.36 | 26.51 | 440.00 |
| 23 Abr 2024 | 28.89 | -1.46 | -4.81% | 30.05 | 30.19 | 28.64 | 575.00 |
| 22 Abr 2024 | 30.35 | 0.600 | 2.02% | 29.69 | 30.89 | 29.58 | 1,604.00 |
| 21 Abr 2024 | 29.75 | -0.410 | -1.36% | 30.13 | 30.49 | 29.05 | 1,132.00 |
| 20 Abr 2024 | 30.16 | 1.44 | 5.01% | 28.38 | 30.44 | 28.16 | 613.00 |
| 19 Abr 2024 | 28.72 | -0.530 | -1.81% | 29.22 | 29.85 | 26.99 | 786.00 |
| 18 Abr 2024 | 29.25 | 0.930 | 3.28% | 27.81 | 29.55 | 27.81 | 1,174.00 |
| 17 Abr 2024 | 28.32 | -0.540 | -1.87% | 28.39 | 29.64 | 26.87 | 1,534.00 |
| 16 Abr 2024 | 28.86 | 0.970 | 3.48% | 27.75 | 30.00 | 26.66 | 1,532.00 |
| 15 Abr 2024 | 27.89 | 0.940 | 3.49% | 27.17 | 29.60 | 26.24 | 2,678.00 |
| 14 Abr 2024 | 26.95 | 2.64 | 10.86% | 24.29 | 28.39 | 23.41 | 1,750.00 |
| 13 Abr 2024 | 24.31 | -5.02 | -17.12% | 29.33 | 31.13 | 20.44 | 4,102.00 |
| 12 Abr 2024 | 29.33 | -6.47 | -18.07% | 36.04 | 36.53 | 26.06 | 4,621.00 |
| 11 Abr 2024 | 35.80 | -2.08 | -5.49% | 37.90 | 37.90 | 35.80 | 340.00 |
| 10 Abr 2024 | 37.88 | -0.520 | -1.35% | 38.31 | 38.49 | 36.59 | 2,360.00 |
| 09 Abr 2024 | 38.40 | -3.01 | -7.27% | 41.51 | 42.03 | 38.34 | 1,949.00 |
| 08 Abr 2024 | 41.41 | 0.710 | 1.74% | 41.14 | 42.36 | 36.95 | 3,698.00 |
| 07 Abr 2024 | 40.70 | 0.170 | 0.42% | 40.46 | 41.15 | 40.46 | 273.00 |
| 06 Abr 2024 | 40.53 | 0.610 | 1.53% | 39.93 | 40.59 | 39.93 | 142.00 |
| 05 Abr 2024 | 39.92 | -0.370 | -0.92% | 40.61 | 40.61 | 38.76 | 655.00 |
| 04 Abr 2024 | 40.29 | -0.210 | -0.52% | 40.43 | 41.48 | 39.53 | 435.00 |
| 03 Abr 2024 | 40.50 | 0.570 | 1.43% | 39.64 | 40.85 | 38.60 | 514.00 |
| 02 Abr 2024 | 39.93 | -3.83 | -8.75% | 43.69 | 43.69 | 38.92 | 1,352.00 |
| 01 Abr 2024 | 43.76 | -2.04 | -4.45% | 45.75 | 45.79 | 42.08 | 919.00 |
| 31 Mar 2024 | 45.80 | 1.11 | 2.48% | 44.88 | 46.27 | 44.88 | 532.00 |
| 30 Mar 2024 | 44.69 | -0.320 | -0.71% | 44.77 | 46.34 | 44.69 | 417.00 |
| 29 Mar 2024 | 45.01 | -0.400 | -0.88% | 45.33 | 46.74 | 44.43 | 678.00 |
| 28 Mar 2024 | 45.41 | 0.150 | 0.33% | 45.24 | 46.70 | 44.65 | 762.00 |
| 27 Mar 2024 | 45.26 | -1.72 | -3.66% | 46.92 | 47.60 | 44.65 | 922.00 |
| 26 Mar 2024 | 46.98 | -0.390 | -0.82% | 47.41 | 49.07 | 46.09 | 1,395.00 |
| 25 Mar 2024 | 47.37 | 1.18 | 2.55% | 46.02 | 49.52 | 46.02 | 1,349.00 |
| 24 Mar 2024 | 46.19 | 1.02 | 2.26% | 45.54 | 46.33 | 44.49 | 306.00 |
| 23 Mar 2024 | 45.17 | 0.540 | 1.21% | 44.55 | 46.16 | 44.00 | 405.00 |
| 22 Mar 2024 | 44.63 | -1.95 | -4.19% | 46.70 | 47.06 | 43.54 | 950.00 |
| 21 Mar 2024 | 46.58 | -1.34 | -2.80% | 47.78 | 50.29 | 45.42 | 4,346.00 |
| 20 Mar 2024 | 47.92 | 5.10 | 11.91% | 42.73 | 47.92 | 41.40 | 2,185.00 |
| 19 Mar 2024 | 42.82 | -5.53 | -11.44% | 48.25 | 48.80 | 42.00 | 2,597.00 |
| 18 Mar 2024 | 48.35 | -2.18 | -4.31% | 50.53 | 50.86 | 47.31 | 1,508.00 |
| 17 Mar 2024 | 50.53 | 1.76 | 3.61% | 49.38 | 51.38 | 47.30 | 1,200.00 |
| 16 Mar 2024 | 48.77 | -4.19 | -7.91% | 53.11 | 53.72 | 47.95 | 828.00 |
