Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ZGLD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 34.54 | 0.43 | 1.26% | 34.53 | 34.54 | 34.53 | 253 |
| 13 Jun 2024 | 34.11 | -0.22 | -0.64% | 34.47 | 34.47 | 34.11 | 903 |
| 12 Jun 2024 | 34.33 | 0.01 | 0.03% | 34.30 | 34.33 | 34.29 | 211 |
| 11 Jun 2024 | 34.32 | 0.05 | 0.15% | 34.16 | 34.32 | 34.16 | 281 |
| 10 Jun 2024 | 34.27 | 0.31 | 0.91% | 34.17 | 34.31 | 34.17 | 465 |
| 07 Jun 2024 | 33.96 | -1.01 | -2.89% | 34.57 | 34.57 | 33.96 | 1,648 |
| 06 Jun 2024 | 34.97 | 0.21 | 0.60% | 34.97 | 34.97 | 34.97 | 30 |
| 05 Jun 2024 | 34.76 | 0.45 | 1.31% | 34.71 | 34.76 | 34.71 | 301 |
| 04 Jun 2024 | 34.31 | -0.19 | -0.55% | 34.20 | 34.31 | 34.19 | 402 |
| 03 Jun 2024 | 34.50 | 0.31 | 0.91% | 34.54 | 34.54 | 34.50 | 691 |
| 31 May 2024 | 34.19 | -0.35 | -1.01% | 34.19 | 34.19 | 34.19 | 50 |
| 30 May 2024 | 34.54 | -0.01 | -0.03% | 34.60 | 34.60 | 34.54 | 345 |
| 29 May 2024 | 34.55 | -0.11 | -0.32% | 34.55 | 34.55 | 34.55 | 115 |
| 28 May 2024 | 34.66 | 0.05 | 0.14% | 34.68 | 34.68 | 34.66 | 490 |
| 27 May 2024 | 34.61 | 0.26 | 0.76% | 34.89 | 34.89 | 34.29 | 537 |
| 24 May 2024 | 34.35 | -0.21 | -0.61% | 34.55 | 34.55 | 34.35 | 619 |
| 23 May 2024 | 34.56 | -0.55 | -1.57% | 34.83 | 35.00 | 34.56 | 5,700 |
| 22 May 2024 | 35.11 | -0.58 | -1.63% | 35.12 | 35.12 | 35.11 | 268 |
| 21 May 2024 | 35.69 | 0.24 | 0.68% | 35.93 | 35.93 | 35.69 | 781 |
| 17 May 2024 | 35.45 | 0.52 | 1.49% | 35.21 | 35.47 | 35.21 | 672 |
| 16 May 2024 | 34.93 | -0.09 | -0.26% | 34.93 | 34.93 | 34.93 | 91 |
| 15 May 2024 | 35.02 | 0.34 | 0.98% | 34.82 | 35.10 | 34.81 | 8,900 |
| 14 May 2024 | 34.68 | 0.22 | 0.64% | 34.73 | 34.73 | 34.68 | 200 |
| 13 May 2024 | 34.46 | -0.38 | -1.09% | 34.46 | 34.46 | 34.46 | 16 |
| 10 May 2024 | 34.84 | 0.27 | 0.78% | 34.84 | 34.84 | 34.84 | 0 |
| 09 May 2024 | 34.57 | 0.39 | 1.14% | 34.29 | 34.57 | 34.29 | 328 |
| 08 May 2024 | 34.18 | -0.08 | -0.23% | 34.25 | 34.25 | 34.18 | 535 |
| 07 May 2024 | 34.26 | -0.01 | -0.03% | 34.26 | 34.26 | 34.26 | 0 |
| 06 May 2024 | 34.27 | 0.33 | 0.97% | 34.06 | 34.30 | 34.06 | 325 |
| 03 May 2024 | 33.94 | -0.05 | -0.15% | 33.89 | 33.94 | 33.89 | 279 |
| 02 May 2024 | 33.99 | -0.33 | -0.96% | 33.99 | 33.99 | 33.99 | 6 |
| 01 May 2024 | 34.32 | 0.30 | 0.88% | 34.32 | 34.32 | 34.32 | 17 |
| 30 Abr 2024 | 34.02 | -0.38 | -1.10% | 34.06 | 34.07 | 34.00 | 655 |
| 29 Abr 2024 | 34.40 | -0.09 | -0.26% | 34.43 | 34.49 | 34.40 | 220 |
| 26 Abr 2024 | 34.49 | 0.12 | 0.35% | 34.38 | 34.49 | 34.37 | 750 |
| 25 Abr 2024 | 34.37 | 0.10 | 0.29% | 34.37 | 34.37 | 34.37 | 14 |
| 24 Abr 2024 | 34.27 | 0.04 | 0.12% | 34.17 | 34.34 | 34.17 | 747 |
| 23 Abr 2024 | 34.23 | -0.21 | -0.61% | 34.33 | 34.33 | 34.17 | 1,208 |
| 22 Abr 2024 | 34.44 | -0.98 | -2.77% | 34.54 | 34.54 | 34.42 | 658 |
| 19 Abr 2024 | 35.42 | 0.07 | 0.20% | 35.42 | 35.45 | 35.42 | 865 |
| 18 Abr 2024 | 35.35 | 0.09 | 0.26% | 35.65 | 35.65 | 35.30 | 2,275 |
| 17 Abr 2024 | 35.26 | -0.36 | -1.01% | 35.55 | 35.58 | 35.26 | 1,361 |
| 16 Abr 2024 | 35.62 | 0.14 | 0.39% | 35.44 | 35.67 | 35.42 | 1,154 |
| 15 Abr 2024 | 35.48 | 0.66 | 1.90% | 35.05 | 35.48 | 34.63 | 2,037 |
| 12 Abr 2024 | 34.82 | -0.22 | -0.63% | 35.77 | 35.77 | 34.75 | 1,957 |
| 11 Abr 2024 | 35.04 | 0.66 | 1.92% | 34.65 | 35.04 | 34.63 | 352 |
| 10 Abr 2024 | 34.38 | -0.03 | -0.09% | 34.43 | 34.50 | 34.20 | 1,214 |
| 09 Abr 2024 | 34.41 | 0.17 | 0.50% | 34.45 | 34.45 | 34.39 | 6,268 |
| 08 Abr 2024 | 34.24 | 0.18 | 0.53% | 34.23 | 34.25 | 34.15 | 1,581 |
| 05 Abr 2024 | 34.06 | 0.67 | 2.01% | 33.93 | 34.11 | 33.74 | 2,138 |
| 04 Abr 2024 | 33.39 | -0.15 | -0.45% | 33.48 | 33.56 | 33.31 | 2,521 |
| 03 Abr 2024 | 33.54 | 0.20 | 0.60% | 33.39 | 33.54 | 33.39 | 352 |
| 02 Abr 2024 | 33.34 | 0.50 | 1.52% | 33.09 | 33.34 | 33.09 | 198 |
| 01 Abr 2024 | 32.84 | 0.38 | 1.17% | 33.06 | 33.06 | 32.71 | 7,089 |
| 28 Mar 2024 | 32.46 | 0.36 | 1.12% | 32.46 | 32.46 | 32.42 | 2,499 |
| 27 Mar 2024 | 32.10 | 0.17 | 0.53% | 32.10 | 32.10 | 32.10 | 15 |
| 26 Mar 2024 | 31.93 | 0.09 | 0.28% | 32.00 | 32.00 | 31.92 | 608 |
| 25 Mar 2024 | 31.84 | 0.04 | 0.13% | 31.92 | 31.92 | 31.84 | 1,101 |
| 22 Mar 2024 | 31.80 | -0.07 | -0.22% | 31.80 | 31.80 | 31.80 | 39 |
| 21 Mar 2024 | 31.87 | 0.09 | 0.28% | 31.99 | 31.99 | 31.87 | 302 |
| 20 Mar 2024 | 31.78 | 0.18 | 0.57% | 31.58 | 31.78 | 31.58 | 575 |
| 19 Mar 2024 | 31.60 | 0.03 | 0.10% | 31.56 | 31.60 | 31.56 | 150 |
| 18 Mar 2024 | 31.57 | 0.03 | 0.10% | 31.67 | 31.67 | 31.57 | 564 |
