Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XAUS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 Jun 2024 | 3,373.50 | 22.00 | 0.66% | 3,373.50 | 3,373.50 | 3,373.50 | 34 |
| 19 Jun 2024 | 3,351.50 | -5.00 | -0.15% | 3,351.50 | 3,351.50 | 3,351.50 | 4 |
| 18 Jun 2024 | 3,356.50 | 50.50 | 1.53% | 3,356.50 | 3,356.50 | 3,356.50 | 0 |
| 17 Jun 2024 | 3,306.00 | 1.00 | 0.03% | 3,306.00 | 3,306.00 | 3,306.00 | 0 |
| 14 Jun 2024 | 3,305.00 | -3.00 | -0.09% | 3,304.00 | 3,311.00 | 3,293.00 | 920 |
| 13 Jun 2024 | 3,308.00 | -40.00 | -1.19% | 3,315.00 | 3,375.00 | 3,300.00 | 362 |
| 12 Jun 2024 | 3,348.00 | 52.00 | 1.58% | 3,352.00 | 3,352.00 | 3,346.00 | 1,666 |
| 11 Jun 2024 | 3,296.00 | -42.00 | -1.26% | 3,296.00 | 3,296.00 | 3,296.00 | 1,498 |
| 10 Jun 2024 | 3,338.00 | -8.50 | -0.25% | 3,338.00 | 3,338.00 | 3,338.00 | 11 |
| 07 Jun 2024 | 3,346.50 | -15.50 | -0.46% | 3,378.00 | 3,418.50 | 3,296.00 | 2 |
| 06 Jun 2024 | 3,362.00 | 16.50 | 0.49% | 3,359.00 | 3,404.50 | 3,344.50 | 351 |
| 05 Jun 2024 | 3,345.50 | 36.00 | 1.09% | 3,332.00 | 3,346.00 | 3,318.50 | 171 |
| 04 Jun 2024 | 3,309.50 | -26.00 | -0.78% | 3,318.00 | 3,365.00 | 3,302.00 | 1,482 |
| 03 Jun 2024 | 3,335.50 | 31.50 | 0.95% | 3,337.00 | 3,340.00 | 3,333.50 | 1,942 |
| 31 May 2024 | 3,304.00 | -3.00 | -0.09% | 3,304.00 | 3,304.00 | 3,304.00 | 332 |
| 30 May 2024 | 3,307.00 | 29.00 | 0.88% | 3,307.00 | 3,307.00 | 3,307.00 | 20 |
| 29 May 2024 | 3,278.00 | -48.50 | -1.46% | 3,295.00 | 3,302.50 | 3,272.50 | 1 |
| 28 May 2024 | 3,326.50 | -5.50 | -0.17% | 3,359.00 | 3,359.00 | 3,317.00 | 257 |
| 24 May 2024 | 3,332.00 | -6.00 | -0.18% | 3,332.00 | 3,332.00 | 3,332.00 | 20 |
| 23 May 2024 | 3,338.00 | -17.00 | -0.51% | 3,338.00 | 3,338.00 | 3,338.00 | 797 |
| 22 May 2024 | 3,355.00 | -45.50 | -1.34% | 3,355.00 | 3,355.00 | 3,355.00 | 397 |
| 21 May 2024 | 3,400.50 | -10.50 | -0.31% | 3,400.50 | 3,400.50 | 3,400.50 | 1 |
| 20 May 2024 | 3,411.00 | 11.50 | 0.34% | 3,419.00 | 3,419.00 | 3,399.00 | 1,040 |
| 17 May 2024 | 3,399.50 | -13.00 | -0.38% | 3,410.00 | 3,410.00 | 3,387.00 | 302 |
| 16 May 2024 | 3,412.50 | 25.50 | 0.75% | 3,425.00 | 3,431.00 | 3,408.50 | 5,302 |
| 15 May 2024 | 3,387.00 | 25.00 | 0.74% | 3,387.00 | 3,387.00 | 3,387.00 | 5 |
| 14 May 2024 | 3,362.00 | -5.50 | -0.16% | 3,362.00 | 3,362.00 | 3,362.00 | 0 |
| 13 May 2024 | 3,367.50 | -5.00 | -0.15% | 3,367.50 | 3,367.50 | 3,367.50 | 7 |
| 10 May 2024 | 3,372.50 | 11.00 | 0.33% | 3,372.50 | 3,372.50 | 3,372.50 | 47 |
| 09 May 2024 | 3,361.50 | -10.50 | -0.31% | 3,361.50 | 3,361.50 | 3,361.50 | 45 |
| 08 May 2024 | 3,372.00 | -9.50 | -0.28% | 3,373.00 | 3,373.00 | 3,370.00 | 39 |
| 07 May 2024 | 3,381.50 | 72.00 | 2.18% | 3,366.00 | 3,382.50 | 3,363.00 | 323 |
| 03 May 2024 | 3,309.50 | 47.50 | 1.46% | 3,311.00 | 3,329.00 | 3,301.00 | 585 |
| 02 May 2024 | 3,262.00 | 40.50 | 1.26% | 3,262.00 | 3,262.00 | 3,262.00 | 43 |
| 01 May 2024 | 3,221.50 | -22.50 | -0.69% | 3,221.50 | 3,221.50 | 3,221.50 | 367 |
| 30 Abr 2024 | 3,244.00 | -40.00 | -1.22% | 3,244.00 | 3,244.00 | 3,244.00 | 18 |
| 29 Abr 2024 | 3,284.00 | 23.00 | 0.71% | 3,284.00 | 3,284.00 | 3,284.00 | 104 |
| 26 Abr 2024 | 3,261.00 | 35.50 | 1.10% | 3,262.00 | 3,265.00 | 3,258.50 | 734 |
| 25 Abr 2024 | 3,225.50 | -41.50 | -1.27% | 3,251.00 | 3,260.50 | 3,210.00 | 3,486 |
| 24 Abr 2024 | 3,267.00 | -26.50 | -0.80% | 3,267.00 | 3,267.00 | 3,267.00 | 1 |
| 23 Abr 2024 | 3,293.50 | 13.50 | 0.41% | 3,293.50 | 3,293.50 | 3,293.50 | 0 |
| 22 Abr 2024 | 3,280.00 | 42.00 | 1.30% | 3,288.00 | 3,294.50 | 3,276.50 | 3,016 |
| 19 Abr 2024 | 3,238.00 | -5.50 | -0.17% | 3,238.00 | 3,238.00 | 3,238.00 | 177 |
| 18 Abr 2024 | 3,243.50 | 8.50 | 0.26% | 3,252.00 | 3,273.50 | 3,225.50 | 638 |
| 17 Abr 2024 | 3,235.00 | 25.50 | 0.79% | 3,221.00 | 3,253.50 | 3,221.00 | 1,088 |
| 16 Abr 2024 | 3,209.50 | -89.00 | -2.70% | 3,206.00 | 3,210.50 | 3,206.00 | 839 |
| 15 Abr 2024 | 3,298.50 | -30.50 | -0.92% | 3,297.00 | 3,299.00 | 3,294.00 | 1,685 |
| 12 Abr 2024 | 3,329.00 | 16.00 | 0.48% | 3,329.00 | 3,329.00 | 3,329.00 | 180 |
| 11 Abr 2024 | 3,313.00 | -16.00 | -0.48% | 3,313.00 | 3,313.00 | 3,313.00 | 259 |
| 10 Abr 2024 | 3,329.00 | -26.00 | -0.77% | 3,333.00 | 3,333.00 | 3,326.50 | 1,937 |
| 09 Abr 2024 | 3,355.00 | 2.00 | 0.06% | 3,355.00 | 3,357.50 | 3,355.00 | 1,608 |
| 08 Abr 2024 | 3,353.00 | 14.50 | 0.43% | 3,353.00 | 3,353.00 | 3,353.00 | 834 |
| 05 Abr 2024 | 3,338.50 | -29.00 | -0.86% | 3,338.50 | 3,338.50 | 3,338.50 | 27 |
| 04 Abr 2024 | 3,367.50 | 37.00 | 1.11% | 3,367.50 | 3,367.50 | 3,367.50 | 252 |
| 03 Abr 2024 | 3,330.50 | -7.50 | -0.22% | 3,330.50 | 3,330.50 | 3,330.50 | 214 |
| 02 Abr 2024 | 3,338.00 | -16.00 | -0.48% | 3,364.00 | 3,370.50 | 3,313.50 | 548 |
| 28 Mar 2024 | 3,354.00 | 28.50 | 0.86% | 3,353.00 | 3,358.50 | 3,348.50 | 1,807 |
| 27 Mar 2024 | 3,325.50 | 13.00 | 0.39% | 3,325.50 | 3,325.50 | 3,325.50 | 29 |
| 26 Mar 2024 | 3,312.50 | -4.50 | -0.14% | 3,308.00 | 3,323.00 | 3,306.00 | 1,371 |
| 25 Mar 2024 | 3,317.00 | 7.50 | 0.23% | 3,302.00 | 3,322.50 | 3,302.00 | 523 |
