Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GNOUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 315.11 | 4.95 | 1.60% | 309.81 | 317.90 | 306.78 | 103.00 |
| 04 May 2024 | 310.16 | 0.660 | 0.21% | 309.66 | 315.54 | 304.97 | 37.00 |
| 03 May 2024 | 309.50 | 4.72 | 1.55% | 301.72 | 309.58 | 296.04 | 35.00 |
| 02 May 2024 | 304.78 | -8.87 | -2.83% | 308.05 | 313.64 | 301.89 | 9.00 |
| 01 May 2024 | 313.65 | 1.45 | 0.46% | 313.65 | 314.19 | 295.01 | 53.00 |
| 30 Abr 2024 | 312.20 | -16.72 | -5.08% | 328.67 | 331.45 | 301.50 | 41.00 |
| 29 Abr 2024 | 328.92 | -8.31 | -2.46% | 341.38 | 341.38 | 322.00 | 24.00 |
| 28 Abr 2024 | 337.23 | 1.72 | 0.51% | 337.70 | 344.55 | 334.62 | 9.00 |
| 27 Abr 2024 | 335.51 | 7.78 | 2.37% | 324.00 | 336.56 | 322.43 | 17.00 |
| 26 Abr 2024 | 327.73 | -5.24 | -1.57% | 329.25 | 332.68 | 323.55 | 26.00 |
| 25 Abr 2024 | 332.97 | -5.52 | -1.63% | 339.59 | 340.01 | 322.39 | 38.00 |
| 24 Abr 2024 | 338.49 | -45.80 | -11.92% | 381.30 | 383.23 | 331.06 | 55.00 |
| 23 Abr 2024 | 384.29 | -8.74 | -2.22% | 394.22 | 415.00 | 384.29 | 142.00 |
| 22 Abr 2024 | 393.03 | 33.93 | 9.45% | 361.30 | 394.52 | 359.07 | 116.00 |
| 21 Abr 2024 | 359.10 | 2.06 | 0.58% | 358.27 | 363.88 | 355.52 | 12.00 |
| 20 Abr 2024 | 357.04 | 9.88 | 2.85% | 349.24 | 360.32 | 342.56 | 9.00 |
| 19 Abr 2024 | 347.16 | 0.150 | 0.04% | 340.81 | 357.51 | 323.70 | 24.00 |
| 18 Abr 2024 | 347.01 | 24.56 | 7.62% | 324.94 | 347.01 | 321.89 | 45.00 |
| 17 Abr 2024 | 322.45 | -11.27 | -3.38% | 332.51 | 336.77 | 320.90 | 32.00 |
| 16 Abr 2024 | 333.72 | 3.60 | 1.09% | 330.01 | 336.74 | 323.88 | 45.00 |
| 15 Abr 2024 | 330.12 | -5.48 | -1.63% | 334.58 | 347.27 | 327.56 | 30.00 |
| 14 Abr 2024 | 335.60 | 11.32 | 3.49% | 323.16 | 336.72 | 316.17 | 67.00 |
| 13 Abr 2024 | 324.28 | -17.87 | -5.22% | 344.96 | 353.19 | 308.13 | 56.00 |
| 12 Abr 2024 | 342.15 | -26.33 | -7.15% | 369.44 | 376.41 | 335.73 | 23.00 |
| 11 Abr 2024 | 368.48 | 3.98 | 1.09% | 366.95 | 378.34 | 364.80 | 39.00 |
| 10 Abr 2024 | 364.50 | 2.27 | 0.63% | 363.30 | 368.07 | 351.28 | 19.00 |
| 09 Abr 2024 | 362.23 | -15.47 | -4.10% | 378.29 | 380.04 | 361.89 | 39.00 |
| 08 Abr 2024 | 377.70 | 25.45 | 7.22% | 352.25 | 379.49 | 351.01 | 39.00 |
| 07 Abr 2024 | 352.25 | 5.07 | 1.46% | 347.08 | 352.25 | 343.65 | 12.00 |
| 06 Abr 2024 | 347.18 | 1.45 | 0.42% | 345.12 | 351.62 | 342.42 | 8.00 |
| 05 Abr 2024 | 345.73 | -0.700 | -0.20% | 346.37 | 347.14 | 336.83 | 13.00 |
| 04 Abr 2024 | 346.43 | 9.69 | 2.88% | 336.08 | 353.64 | 329.78 | 33.00 |
| 03 Abr 2024 | 336.74 | 12.02 | 3.70% | 326.15 | 337.17 | 320.95 | 19.00 |
| 02 Abr 2024 | 324.72 | -19.95 | -5.79% | 343.50 | 343.87 | 316.51 | 29.00 |
| 01 Abr 2024 | 344.67 | -7.48 | -2.12% | 355.29 | 355.29 | 332.83 | 24.00 |
| 31 Mar 2024 | 352.15 | 7.16 | 2.08% | 345.03 | 358.89 | 345.03 | 11.00 |
| 30 Mar 2024 | 344.99 | -17.80 | -4.91% | 363.81 | 365.85 | 342.82 | 19.00 |
| 29 Mar 2024 | 362.79 | -3.74 | -1.02% | 367.66 | 368.10 | 355.33 | 18.00 |
| 28 Mar 2024 | 366.53 | 6.03 | 1.67% | 359.50 | 372.90 | 354.80 | 109.00 |
| 27 Mar 2024 | 360.50 | -0.060 | -0.02% | 361.63 | 367.41 | 354.70 | 70.00 |
| 26 Mar 2024 | 360.56 | -4.24 | -1.16% | 365.99 | 372.70 | 358.28 | 80.00 |
| 25 Mar 2024 | 364.80 | 14.04 | 4.00% | 349.72 | 367.83 | 349.72 | 32.00 |
| 24 Mar 2024 | 350.76 | 12.92 | 3.82% | 335.77 | 351.48 | 334.07 | 14.00 |
| 23 Mar 2024 | 337.84 | 2.53 | 0.75% | 336.17 | 346.95 | 335.54 | 21.00 |
| 22 Mar 2024 | 335.31 | -12.40 | -3.57% | 342.94 | 356.27 | 330.74 | 25.00 |
| 21 Mar 2024 | 347.71 | 3.91 | 1.14% | 344.07 | 356.93 | 340.81 | 73.00 |
| 20 Mar 2024 | 343.80 | 37.81 | 12.36% | 307.91 | 347.00 | 300.13 | 35.00 |
| 19 Mar 2024 | 305.99 | -24.02 | -7.28% | 333.71 | 333.71 | 300.74 | 134.00 |
| 18 Mar 2024 | 330.01 | -32.97 | -9.08% | 361.47 | 366.66 | 330.01 | 150.00 |
| 17 Mar 2024 | 362.98 | 12.58 | 3.59% | 352.25 | 362.98 | 339.10 | 57.00 |
| 16 Mar 2024 | 350.40 | -33.26 | -8.67% | 380.02 | 386.70 | 347.79 | 47.00 |
| 15 Mar 2024 | 383.66 | -19.54 | -4.85% | 403.20 | 406.35 | 370.22 | 237.00 |
| 14 Mar 2024 | 403.20 | -22.54 | -5.29% | 427.21 | 427.21 | 389.07 | 68.00 |
| 13 Mar 2024 | 425.74 | -7.66 | -1.77% | 434.57 | 440.35 | 424.10 | 38.00 |
| 12 Mar 2024 | 433.40 | -5.91 | -1.35% | 438.08 | 444.78 | 410.60 | 77.00 |
| 11 Mar 2024 | 439.31 | 31.35 | 7.68% | 407.97 | 442.04 | 396.65 | 191.00 |
| 10 Mar 2024 | 407.96 | -17.88 | -4.20% | 424.67 | 433.42 | 405.00 | 43.00 |
| 09 Mar 2024 | 425.84 | 4.13 | 0.98% | 423.31 | 435.00 | 419.98 | 132.00 |
| 08 Mar 2024 | 421.71 | 27.22 | 6.90% | 396.63 | 423.22 | 394.58 | 587.00 |
| 07 Mar 2024 | 394.49 | -2.97 | -0.75% | 397.35 | 405.52 | 384.67 | 179.00 |
| 06 Mar 2024 | 397.46 | 27.06 | 7.31% | 370.10 | 405.01 | 366.11 | 107.00 |
| 05 Mar 2024 | 370.40 | -28.64 | -7.18% | 397.86 | 401.83 | 338.83 | 558.00 |
| 04 Mar 2024 | 399.04 | 0.030 | 0.01% | 400.88 | 401.70 | 392.35 | 161.00 |
| 03 Mar 2024 | 399.01 | 1.93 | 0.49% | 394.43 | 399.92 | 387.93 | 151.00 |
| 02 Mar 2024 | 397.08 | -4.36 | -1.09% | 396.45 | 401.17 | 391.99 | 39.00 |
| 01 Mar 2024 | 401.44 | 14.16 | 3.66% | 387.95 | 403.54 | 380.08 | 172.00 |
| 29 Feb 2024 | 387.28 | 7.28 | 1.92% | 381.58 | 408.93 | 380.07 | 326.00 |
| 28 Feb 2024 | 380.00 | 15.05 | 4.12% | 366.46 | 389.00 | 361.23 | 460.00 |
| 27 Feb 2024 | 364.95 | 11.91 | 3.37% | 351.97 | 367.82 | 343.69 | 151.00 |
| 26 Feb 2024 | 353.04 | 4.56 | 1.31% | 349.09 | 358.06 | 332.73 | 71.00 |
| 25 Feb 2024 | 348.48 | 18.62 | 5.64% | 331.87 | 359.36 | 328.89 | 204.00 |
| 24 Feb 2024 | 329.86 | 20.86 | 6.75% | 309.00 | 330.98 | 307.06 | 130.00 |
| 23 Feb 2024 | 309.00 | -4.18 | -1.33% | 310.43 | 312.61 | 304.14 | 150.00 |
| 22 Feb 2024 | 313.18 | 3.59 | 1.16% | 308.17 | 318.90 | 302.37 | 139.00 |
| 21 Feb 2024 | 309.59 | -1.50 | -0.48% | 313.18 | 316.05 | 299.69 | 23.00 |
| 20 Feb 2024 | 311.09 | 10.02 | 3.33% | 301.38 | 312.68 | 298.35 | 137.00 |
| 19 Feb 2024 | 301.07 | 3.83 | 1.29% | 296.41 | 303.84 | 293.93 | 81.00 |
| 18 Feb 2024 | 297.24 | 11.73 | 4.11% | 285.00 | 316.04 | 281.29 | 137.00 |
| 17 Feb 2024 | 285.51 | 0.480 | 0.17% | 285.02 | 287.28 | 276.31 | 45.00 |
| 16 Feb 2024 | 285.03 | 5.95 | 2.13% | 279.20 | 285.03 | 275.78 | 57.00 |
| 15 Feb 2024 | 279.08 | -7.36 | -2.57% | 287.18 | 292.89 | 277.08 | 202.00 |
| 14 Feb 2024 | 286.44 | 2.08 | 0.73% | 282.07 | 293.95 | 280.52 | 64.00 |
| 13 Feb 2024 | 284.36 | 14.42 | 5.34% | 272.87 | 293.29 | 272.23 | 208.00 |
| 12 Feb 2024 | 269.94 | 15.85 | 6.24% | 255.65 | 272.88 | 250.69 | 109.00 |
| 11 Feb 2024 | 254.09 | 10.23 | 4.20% | 243.86 | 259.22 | 241.32 | 134.00 |
| 10 Feb 2024 | 243.86 | -2.44 | -0.99% | 245.41 | 248.09 | 241.16 | 73.00 |
| 09 Feb 2024 | 246.30 | 3.82 | 1.58% | 240.30 | 247.94 | 238.62 | 68.00 |
| 08 Feb 2024 | 242.48 | -0.980 | -0.40% | 244.55 | 250.00 | 242.48 | 16.00 |
| 07 Feb 2024 | 243.46 | 8.60 | 3.66% | 236.24 | 247.59 | 233.14 | 70.00 |
| 06 Feb 2024 | 234.86 | 4.79 | 2.08% | 232.12 | 238.60 | 230.00 | 68.00 |
