Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
XAU Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 150.50 | -0.86 | -0.57% | 150.28 | 151.23 | 149.43 | 0 |
| 20 May 2024 | 151.36 | 2.13 | 1.43% | 150.16 | 152.02 | 148.30 | 0 |
| 17 May 2024 | 149.23 | 5.41 | 3.76% | 146.49 | 149.27 | 145.60 | 0 |
| 16 May 2024 | 143.82 | -0.86 | -0.59% | 143.78 | 144.77 | 142.73 | 0 |
| 15 May 2024 | 144.67 | 1.58 | 1.10% | 144.58 | 145.35 | 141.63 | 0 |
| 14 May 2024 | 143.10 | 2.06 | 1.46% | 141.92 | 143.18 | 141.35 | 0 |
| 13 May 2024 | 141.04 | -1.19 | -0.84% | 141.71 | 143.18 | 140.21 | 0 |
| 10 May 2024 | 142.24 | 0.07 | 0.05% | 144.08 | 144.47 | 142.18 | 0 |
| 09 May 2024 | 142.17 | 4.47 | 3.25% | 139.17 | 142.53 | 139.17 | 0 |
| 08 May 2024 | 137.70 | -0.05 | -0.04% | 136.47 | 138.76 | 136.38 | 0 |
| 07 May 2024 | 137.75 | 0.08 | 0.06% | 136.97 | 138.16 | 136.93 | 0 |
| 06 May 2024 | 137.67 | 3.11 | 2.31% | 137.58 | 138.54 | 137.19 | 0 |
| 03 May 2024 | 134.56 | 0.26 | 0.19% | 135.18 | 135.88 | 133.43 | 0 |
| 02 May 2024 | 134.30 | 0.06 | 0.04% | 133.26 | 135.15 | 132.40 | 0 |
| 01 May 2024 | 134.24 | 0.80 | 0.60% | 134.75 | 137.76 | 133.32 | 0 |
| 30 Abr 2024 | 133.45 | -6.33 | -4.53% | 136.29 | 136.93 | 133.38 | 0 |
| 29 Abr 2024 | 139.78 | 1.10 | 0.80% | 139.27 | 140.32 | 136.95 | 0 |
| 26 Abr 2024 | 138.68 | 1.46 | 1.06% | 139.13 | 139.51 | 137.36 | 0 |
| 25 Abr 2024 | 137.22 | 4.17 | 3.13% | 132.61 | 138.00 | 132.01 | 0 |
| 24 Abr 2024 | 133.05 | 0.20 | 0.15% | 132.37 | 133.17 | 131.79 | 0 |
| 23 Abr 2024 | 132.86 | 1.85 | 1.41% | 129.67 | 133.21 | 129.67 | 0 |
| 22 Abr 2024 | 131.01 | -5.00 | -3.68% | 132.62 | 133.16 | 130.08 | 0 |
| 19 Abr 2024 | 136.01 | 0.72 | 0.53% | 135.06 | 136.72 | 134.88 | 0 |
| 18 Abr 2024 | 135.29 | 0.56 | 0.42% | 136.15 | 136.66 | 134.36 | 0 |
| 17 Abr 2024 | 134.73 | 1.78 | 1.34% | 134.18 | 136.45 | 133.12 | 0 |
| 16 Abr 2024 | 132.94 | -1.77 | -1.31% | 132.61 | 133.77 | 130.60 | 0 |
| 15 Abr 2024 | 134.71 | -1.40 | -1.03% | 137.02 | 137.23 | 133.61 | 0 |
| 12 Abr 2024 | 136.11 | -2.58 | -1.86% | 141.25 | 143.84 | 135.16 | 0 |
| 11 Abr 2024 | 138.69 | 1.90 | 1.39% | 138.19 | 138.88 | 135.58 | 0 |
| 10 Abr 2024 | 136.79 | -1.83 | -1.32% | 135.53 | 138.10 | 134.46 | 0 |
| 09 Abr 2024 | 138.62 | 2.97 | 2.19% | 138.13 | 140.15 | 137.41 | 0 |
| 08 Abr 2024 | 135.65 | -0.69 | -0.51% | 137.87 | 138.43 | 134.57 | 0 |
| 05 Abr 2024 | 136.35 | 3.71 | 2.80% | 132.23 | 136.76 | 132.21 | 0 |
| 04 Abr 2024 | 132.64 | -1.69 | -1.26% | 133.85 | 134.62 | 132.38 | 0 |
| 03 Abr 2024 | 134.33 | 3.75 | 2.87% | 130.51 | 134.55 | 130.51 | 0 |
| 02 Abr 2024 | 130.58 | 1.77 | 1.38% | 129.57 | 130.78 | 129.01 | 0 |
| 01 Abr 2024 | 128.80 | 1.80 | 1.42% | 129.60 | 130.35 | 127.76 | 0 |
| 28 Mar 2024 | 127.00 | 3.27 | 2.64% | 124.84 | 127.25 | 124.45 | 0 |
| 27 Mar 2024 | 123.73 | 4.27 | 3.58% | 119.83 | 123.75 | 119.83 | 0 |
| 26 Mar 2024 | 119.46 | -0.57 | -0.48% | 121.68 | 121.79 | 119.43 | 0 |
| 25 Mar 2024 | 120.03 | 0.82 | 0.69% | 120.33 | 122.23 | 119.91 | 0 |
| 22 Mar 2024 | 119.21 | -1.64 | -1.36% | 119.89 | 121.01 | 119.19 | 0 |
| 21 Mar 2024 | 120.85 | -0.47 | -0.39% | 122.83 | 124.02 | 120.80 | 0 |
| 20 Mar 2024 | 121.32 | 4.50 | 3.85% | 116.51 | 122.41 | 116.51 | 0 |
| 19 Mar 2024 | 116.83 | -2.53 | -2.12% | 118.20 | 118.32 | 116.71 | 0 |
| 18 Mar 2024 | 119.36 | -1.15 | -0.95% | 119.68 | 120.32 | 119.19 | 0 |
| 15 Mar 2024 | 120.50 | 0.82 | 0.68% | 119.41 | 120.94 | 119.12 | 0 |
| 14 Mar 2024 | 119.69 | -1.67 | -1.37% | 119.82 | 120.46 | 118.94 | 0 |
| 13 Mar 2024 | 121.35 | 3.27 | 2.77% | 118.56 | 121.99 | 118.56 | 0 |
| 12 Mar 2024 | 118.08 | -1.91 | -1.59% | 117.56 | 118.24 | 116.51 | 0 |
| 11 Mar 2024 | 119.99 | 2.63 | 2.24% | 117.17 | 120.53 | 117.17 | 0 |
| 08 Mar 2024 | 117.36 | -0.17 | -0.14% | 118.25 | 118.56 | 116.84 | 0 |
| 07 Mar 2024 | 117.52 | 2.25 | 1.95% | 116.36 | 117.55 | 116.16 | 0 |
| 06 Mar 2024 | 115.28 | 2.27 | 2.01% | 113.95 | 116.57 | 113.95 | 0 |
| 05 Mar 2024 | 113.01 | 0.02 | 0.02% | 114.13 | 114.86 | 112.74 | 0 |
| 04 Mar 2024 | 112.99 | 4.34 | 3.99% | 109.99 | 113.02 | 109.80 | 0 |
| 01 Mar 2024 | 108.65 | 3.28 | 3.11% | 105.95 | 109.04 | 104.94 | 0 |
| 29 Feb 2024 | 105.37 | 2.43 | 2.36% | 104.95 | 106.36 | 104.83 | 0 |
| 28 Feb 2024 | 102.94 | -1.45 | -1.39% | 103.75 | 103.80 | 102.60 | 0 |
| 27 Feb 2024 | 104.39 | -0.80 | -0.76% | 105.66 | 105.88 | 104.39 | 0 |
| 26 Feb 2024 | 105.19 | -1.53 | -1.43% | 105.26 | 105.27 | 104.24 | 0 |
| 23 Feb 2024 | 106.72 | 1.88 | 1.79% | 104.84 | 106.92 | 103.92 | 0 |
| 22 Feb 2024 | 104.85 | -2.20 | -2.05% | 106.54 | 106.62 | 104.74 | 0 |
