ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for monitor Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.

GMXUSD GMX

32.75
0.560 (1.74%)
14:12:42 - Datos en tiempo real

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