Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
XAU Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 7.70 | -0.09 | -1.16% | 7.80 | 7.80 | 7.65 | 14,220 |
| 17 May 2024 | 7.79 | 0.02 | 0.26% | 7.66 | 7.90 | 7.66 | 12,154 |
| 16 May 2024 | 7.77 | 0.12 | 1.57% | 7.66 | 7.80 | 7.66 | 9,001 |
| 15 May 2024 | 7.65 | -0.15 | -1.92% | 7.67 | 7.79 | 7.65 | 6,755 |
| 14 May 2024 | 7.80 | 0.12 | 1.56% | 8.00 | 8.00 | 7.70 | 4,906 |
| 13 May 2024 | 7.68 | -0.14 | -1.79% | 7.80 | 7.80 | 7.65 | 4,490 |
| 10 May 2024 | 7.82 | -0.01 | -0.13% | 7.98 | 8.01 | 7.80 | 2,105 |
| 09 May 2024 | 7.83 | 0.14 | 1.82% | 7.74 | 7.95 | 7.72 | 10,600 |
| 08 May 2024 | 7.69 | -0.03 | -0.39% | 7.63 | 7.81 | 7.63 | 1,580 |
| 07 May 2024 | 7.72 | -0.14 | -1.78% | 7.94 | 7.94 | 7.72 | 2,045 |
| 06 May 2024 | 7.86 | 0.05 | 0.64% | 7.72 | 7.89 | 7.72 | 3,471 |
| 03 May 2024 | 7.81 | -0.06 | -0.76% | 7.76 | 7.81 | 7.50 | 8,365 |
| 02 May 2024 | 7.87 | -0.07 | -0.88% | 7.77 | 7.87 | 7.77 | 1,901 |
| 01 May 2024 | 7.94 | -0.08 | -1.00% | 8.01 | 8.01 | 7.88 | 6,059 |
| 30 Abr 2024 | 8.02 | -0.10 | -1.23% | 8.00 | 8.05 | 7.75 | 11,380 |
| 29 Abr 2024 | 8.12 | 0.11 | 1.37% | 8.01 | 8.14 | 7.92 | 9,500 |
| 26 Abr 2024 | 8.01 | 0.07 | 0.88% | 8.02 | 8.15 | 8.00 | 9,645 |
| 25 Abr 2024 | 7.94 | -0.15 | -1.85% | 8.51 | 8.51 | 7.94 | 5,549 |
| 24 Abr 2024 | 8.09 | 0.04 | 0.50% | 8.06 | 8.11 | 8.06 | 2,475 |
| 23 Abr 2024 | 8.05 | 0.00 | 0.00% | 8.13 | 8.15 | 8.05 | 3,700 |
| 22 Abr 2024 | 8.05 | -0.02 | -0.25% | 8.55 | 8.55 | 8.05 | 8,612 |
| 19 Abr 2024 | 8.07 | -0.17 | -2.06% | 8.23 | 8.30 | 8.05 | 8,473 |
| 18 Abr 2024 | 8.24 | 0.02 | 0.24% | 8.54 | 8.54 | 8.21 | 5,887 |
| 17 Abr 2024 | 8.22 | -0.11 | -1.32% | 8.34 | 8.46 | 8.19 | 7,586 |
| 16 Abr 2024 | 8.33 | -0.20 | -2.34% | 8.55 | 8.55 | 8.33 | 5,152 |
| 15 Abr 2024 | 8.53 | -0.22 | -2.51% | 7.76 | 8.62 | 7.76 | 10,592 |
| 12 Abr 2024 | 8.75 | -0.18 | -2.02% | 9.03 | 9.03 | 8.70 | 4,635 |
| 11 Abr 2024 | 8.93 | -0.04 | -0.45% | 8.89 | 8.99 | 8.81 | 5,518 |
| 10 Abr 2024 | 8.97 | 0.10 | 1.13% | 8.87 | 8.98 | 8.75 | 11,221 |
| 09 Abr 2024 | 8.87 | 0.07 | 0.80% | 8.84 | 9.00 | 8.82 | 8,962 |
| 08 Abr 2024 | 8.80 | -0.03 | -0.34% | 8.85 | 8.88 | 8.80 | 2,648 |
| 05 Abr 2024 | 8.83 | 0.24 | 2.79% | 8.55 | 8.84 | 8.55 | 8,271 |
| 04 Abr 2024 | 8.59 | -0.06 | -0.69% | 8.33 | 8.59 | 8.33 | 2,976 |
| 03 Abr 2024 | 8.65 | -0.20 | -2.26% | 8.72 | 8.76 | 8.58 | 3,493 |
| 02 Abr 2024 | 8.85 | 0.03 | 0.34% | 8.81 | 8.85 | 8.79 | 6,172 |
| 01 Abr 2024 | 8.82 | 0.44 | 5.25% | 8.29 | 8.88 | 8.29 | 9,060 |
| 28 Mar 2024 | 8.38 | -0.30 | -3.46% | 8.96 | 8.96 | 8.38 | 10,967 |
| 27 Mar 2024 | 8.68 | 0.24 | 2.84% | 8.43 | 8.68 | 8.43 | 5,873 |
| 26 Mar 2024 | 8.44 | 0.02 | 0.24% | 7.91 | 8.44 | 7.91 | 4,881 |
| 25 Mar 2024 | 8.42 | 0.30 | 3.69% | 8.09 | 8.42 | 8.03 | 10,620 |
| 22 Mar 2024 | 8.12 | -0.17 | -2.05% | 8.33 | 8.33 | 8.08 | 2,643 |
| 21 Mar 2024 | 8.29 | -0.03 | -0.36% | 7.81 | 8.43 | 7.81 | 2,303 |
| 20 Mar 2024 | 8.32 | 0.45 | 5.72% | 7.94 | 8.40 | 7.94 | 17,590 |
| 19 Mar 2024 | 7.87 | 0.17 | 2.21% | 7.76 | 7.87 | 7.76 | 15,627 |
| 18 Mar 2024 | 7.70 | -0.06 | -0.77% | 7.73 | 7.75 | 7.70 | 22,350 |
| 15 Mar 2024 | 7.76 | -0.02 | -0.26% | 7.76 | 7.84 | 7.76 | 4,807 |
| 14 Mar 2024 | 7.78 | 0.01 | 0.13% | 7.77 | 7.78 | 7.75 | 1,560 |
| 13 Mar 2024 | 7.77 | 0.09 | 1.17% | 7.71 | 7.82 | 7.70 | 3,497 |
| 12 Mar 2024 | 7.68 | -0.11 | -1.41% | 7.70 | 7.76 | 7.68 | 6,889 |
| 11 Mar 2024 | 7.79 | 0.10 | 1.30% | 7.58 | 7.87 | 7.58 | 7,954 |
| 08 Mar 2024 | 7.69 | 0.03 | 0.39% | 7.66 | 7.75 | 7.56 | 13,136 |
| 07 Mar 2024 | 7.66 | -0.07 | -0.91% | 7.71 | 7.73 | 7.66 | 9,046 |
| 06 Mar 2024 | 7.73 | -0.12 | -1.53% | 7.64 | 7.83 | 7.64 | 3,294 |
| 05 Mar 2024 | 7.85 | 0.00 | 0.00% | 7.85 | 7.93 | 7.79 | 3,793 |
| 04 Mar 2024 | 7.85 | 0.19 | 2.48% | 7.69 | 7.85 | 7.68 | 4,827 |
| 01 Mar 2024 | 7.66 | 0.03 | 0.39% | 7.60 | 7.67 | 7.58 | 13,546 |
| 29 Feb 2024 | 7.63 | -0.01 | -0.13% | 7.68 | 7.70 | 7.63 | 2,401 |
| 28 Feb 2024 | 7.64 | 0.05 | 0.66% | 7.59 | 7.66 | 7.59 | 2,162 |
| 27 Feb 2024 | 7.59 | -0.09 | -1.17% | 7.66 | 7.70 | 7.57 | 8,801 |
| 26 Feb 2024 | 7.68 | -0.14 | -1.79% | 7.78 | 7.78 | 7.60 | 10,971 |
| 23 Feb 2024 | 7.82 | 0.07 | 0.90% | 7.75 | 7.82 | 7.75 | 4,355 |
| 22 Feb 2024 | 7.75 | -0.03 | -0.39% | 7.78 | 7.83 | 7.69 | 5,620 |
