Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XAUUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 2,426.68 | 12.74 | 0.53% | 2,419.91 | 2,450.10 | 2,409.755 | 0 |
| 17 May 2024 | 2,413.935 | 35.54 | 1.49% | 2,378.84 | 2,422.03 | 2,376.775 | 0 |
| 16 May 2024 | 2,378.395 | -13.37 | -0.56% | 2,391.77 | 2,394.50 | 2,371.20 | 0 |
| 15 May 2024 | 2,391.765 | 35.96 | 1.53% | 2,356.10 | 2,391.945 | 2,352.565 | 0 |
| 14 May 2024 | 2,355.80 | 16.74 | 0.72% | 2,338.31 | 2,359.635 | 2,336.185 | 0 |
| 13 May 2024 | 2,339.06 | -21.42 | -0.91% | 2,360.90 | 2,357.195 | 2,333.045 | 0 |
| 10 May 2024 | 2,360.48 | 13.45 | 0.57% | 2,346.95 | 2,378.18 | 2,351.35 | 0 |
| 09 May 2024 | 2,347.035 | 38.84 | 1.68% | 2,308.9699 | 2,348.405 | 2,306.95 | 0 |
| 08 May 2024 | 2,308.20 | -7.16 | -0.31% | 2,316.55 | 2,321.50 | 2,304.35 | 0 |
| 07 May 2024 | 2,315.36 | -10.33 | -0.44% | 2,326.20 | 2,325.12 | 2,310.25 | 0 |
| 06 May 2024 | 2,325.69 | 23.12 | 1.00% | 2,294.85 | 2,331.945 | 2,308.35 | 0 |
| 03 May 2024 | 2,302.57 | -1.26 | -0.05% | 2,304.25 | 2,319.805 | 2,278.665 | 0 |
| 02 May 2024 | 2,303.83 | -19.91 | -0.86% | 2,324.15 | 2,320.95 | 2,285.65 | 0 |
| 01 May 2024 | 2,323.735 | 32.14 | 1.40% | 2,292.10 | 2,327.51 | 2,281.745 | 0 |
| 30 Abr 2024 | 2,291.60 | -42.06 | -1.80% | 2,333.65 | 2,329.65 | 2,285.415 | 0 |
| 29 Abr 2024 | 2,333.66 | -4.28 | -0.18% | 2,336.705 | 2,346.75 | 2,326.515 | 0 |
| 26 Abr 2024 | 2,337.935 | 6.94 | 0.30% | 2,330.85 | 2,352.12 | 2,329.00 | 0 |
| 25 Abr 2024 | 2,330.995 | 14.83 | 0.64% | 2,316.085 | 2,344.61 | 2,312.55 | 0 |
| 24 Abr 2024 | 2,316.165 | -7.67 | -0.33% | 2,323.50 | 2,336.86 | 2,312.20 | 0 |
| 23 Abr 2024 | 2,323.83 | -9.94 | -0.43% | 2,333.35 | 2,331.95 | 2,291.915 | 0 |
| 22 Abr 2024 | 2,333.765 | -57.10 | -2.39% | 2,386.9699 | 2,373.10 | 2,325.35 | 0 |
| 19 Abr 2024 | 2,390.86 | 10.75 | 0.45% | 2,379.65 | 2,401.755 | 2,373.13 | 0 |
| 18 Abr 2024 | 2,380.1149 | 12.53 | 0.53% | 2,368.50 | 2,392.34 | 2,369.77 | 0 |
| 17 Abr 2024 | 2,367.58 | -15.82 | -0.66% | 2,382.295 | 2,395.425 | 2,358.55 | 0 |
| 16 Abr 2024 | 2,383.40 | 0.72 | 0.03% | 2,381.00 | 2,397.915 | 2,363.535 | 0 |
| 15 Abr 2024 | 2,382.685 | 38.15 | 1.63% | 2,364.19 | 2,392.025 | 2,325.29 | 0 |
| 12 Abr 2024 | 2,344.53 | -31.40 | -1.32% | 2,375.90 | 2,430.84 | 2,334.7399 | 0 |
| 11 Abr 2024 | 2,375.925 | 40.99 | 1.76% | 2,335.435 | 2,378.785 | 2,326.28 | 0 |
| 10 Abr 2024 | 2,334.935 | -19.67 | -0.84% | 2,354.65 | 2,360.025 | 2,319.96 | 0 |
| 09 Abr 2024 | 2,354.605 | 16.33 | 0.70% | 2,339.00 | 2,365.25 | 2,338.585 | 0 |
| 08 Abr 2024 | 2,338.275 | 8.35 | 0.36% | 2,312.14 | 2,345.355 | 2,319.45 | 0 |
| 05 Abr 2024 | 2,329.93 | 40.44 | 1.77% | 2,289.15 | 2,330.275 | 2,276.675 | 0 |
| 04 Abr 2024 | 2,289.485 | -8.31 | -0.36% | 2,297.45 | 2,305.15 | 2,281.05 | 0 |
| 03 Abr 2024 | 2,297.79 | 19.01 | 0.83% | 2,280.65 | 2,302.425 | 2,266.14 | 0 |
| 02 Abr 2024 | 2,278.775 | 29.73 | 1.32% | 2,248.75 | 2,287.825 | 2,250.695 | 0 |
| 01 Abr 2024 | 2,249.045 | 16.30 | 0.73% | 2,244.885 | 2,265.50 | 2,228.67 | 0 |
| 29 Mar 2024 | 2,232.75 | 0.00 | 0.00% | 2,232.75 | 2,232.75 | 2,232.75 | 0 |
| 28 Mar 2024 | 2,232.75 | 41.86 | 1.91% | 2,190.70 | 2,234.005 | 2,191.50 | 0 |
| 27 Mar 2024 | 2,190.89 | 11.23 | 0.52% | 2,179.90 | 2,197.43 | 2,175.835 | 0 |
| 26 Mar 2024 | 2,179.655 | 6.47 | 0.30% | 2,173.205 | 2,199.75 | 2,169.77 | 0 |
| 25 Mar 2024 | 2,173.185 | 7.55 | 0.35% | 2,168.31 | 2,181.12 | 2,164.00 | 0 |
| 22 Mar 2024 | 2,165.635 | -15.58 | -0.71% | 2,181.625 | 2,179.835 | 2,157.4699 | 0 |
| 21 Mar 2024 | 2,181.215 | -22.96 | -1.04% | 2,204.025 | 2,211.70 | 2,166.50 | 0 |
| 20 Mar 2024 | 2,204.17 | 46.93 | 2.18% | 2,157.20 | 2,222.55 | 2,149.77 | 0 |
| 19 Mar 2024 | 2,157.2399 | -4.44 | -0.21% | 2,162.40 | 2,160.535 | 2,147.23 | 0 |
| 18 Mar 2024 | 2,161.68 | 5.60 | 0.26% | 2,156.41 | 2,163.63 | 2,146.41 | 0 |
| 15 Mar 2024 | 2,156.08 | -5.59 | -0.26% | 2,161.65 | 2,172.56 | 2,155.69 | 0 |
| 14 Mar 2024 | 2,161.67 | -13.88 | -0.64% | 2,175.42 | 2,172.05 | 2,153.10 | 0 |
| 13 Mar 2024 | 2,175.55 | 18.22 | 0.84% | 2,157.03 | 2,179.285 | 2,157.88 | 0 |
| 12 Mar 2024 | 2,157.335 | -26.37 | -1.21% | 2,184.00 | 2,182.10 | 2,150.65 | 0 |
| 11 Mar 2024 | 2,183.70 | 4.90 | 0.23% | 2,181.70 | 2,185.60 | 2,175.895 | 0 |
| 08 Mar 2024 | 2,178.795 | 17.95 | 0.83% | 2,161.95 | 2,195.025 | 2,156.65 | 0 |
| 07 Mar 2024 | 2,160.85 | 13.53 | 0.63% | 2,147.745 | 2,163.35 | 2,148.575 | 0 |
| 06 Mar 2024 | 2,147.32 | 18.94 | 0.89% | 2,127.67 | 2,152.2199 | 2,124.50 | 0 |
| 05 Mar 2024 | 2,128.38 | 13.20 | 0.62% | 2,114.45 | 2,141.755 | 2,114.10 | 0 |
| 04 Mar 2024 | 2,115.18 | 32.63 | 1.57% | 2,083.65 | 2,119.73 | 2,080.545 | 0 |
| 01 Mar 2024 | 2,082.55 | 38.56 | 1.89% | 2,044.05 | 2,088.15 | 2,039.20 | 0 |
| 29 Feb 2024 | 2,043.995 | 9.18 | 0.45% | 2,034.755 | 2,050.555 | 2,028.275 | 0 |
| 28 Feb 2024 | 2,034.81 | 4.69 | 0.23% | 2,030.20 | 2,037.63 | 2,024.70 | 0 |
| 27 Feb 2024 | 2,030.115 | -0.97 | -0.05% | 2,031.545 | 2,039.45 | 2,028.945 | 0 |
| 26 Feb 2024 | 2,031.085 | -4.49 | -0.22% | 2,033.965 | 2,035.80 | 2,025.54 | 0 |
| 23 Feb 2024 | 2,035.57 | 10.43 | 0.52% | 2,024.97 | 2,041.605 | 2,016.10 | 0 |
| 22 Feb 2024 | 2,025.14 | -0.45 | -0.02% | 2,025.94 | 2,034.48 | 2,019.935 | 0 |
| 21 Feb 2024 | 2,025.59 | 1.31 | 0.06% | 2,023.90 | 2,032.135 | 2,020.585 | 0 |
