Amundi Physical Gold ETC C

AMGOLD
🏛️ México →
2,728.76
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 1,393.61 1,393.61 1,393.61 1,393.61 0.0M
2023-12-28 1,399.15 1,399.15 1,399.15 1,399.15 0.0M
2023-12-27 1,392.19 1,392.19 1,392.19 1,392.19 0.0M
2023-12-26 1,392.28 1,392.28 1,392.28 1,392.28 0.0M
2023-12-22 1,386.28 1,386.28 1,386.28 1,386.28 0.0M
2023-12-21 1,380.32 1,380.32 1,380.32 1,380.32 0.0M
2023-12-20 1,380.04 1,380.04 1,380.04 1,380.04 0.0M
2023-12-19 1,385.52 1,385.52 1,385.52 1,385.52 0.0M
2023-12-18 1,391.04 1,391.04 1,391.04 1,391.04 0.0M
2023-12-15 1,401.76 1,401.76 1,401.76 1,401.76 0.0M
2023-12-14 1,370.53 1,370.53 1,370.53 1,370.53 0.0M
2023-12-13 1,373.95 1,373.95 1,373.95 1,373.95 0.0M
2023-12-11 1,384.32 1,384.32 1,384.32 1,384.32 0.0M
2023-12-08 1,404.53 1,404.53 1,404.53 1,404.53 0.0M
2023-12-07 1,390.14 1,390.14 1,390.14 1,390.14 0.0M
2023-12-06 1,392.45 1,392.45 1,392.45 1,392.45 0.0M
2023-12-05 1,400.62 1,400.62 1,400.62 1,400.62 0.0M
2023-12-04 1,407.57 1,407.57 1,407.57 1,407.57 0.0M
2023-12-01 1,408.23 1,408.23 1,408.23 1,408.23 0.0M
2023-11-30 1,411.16 1,411.16 1,411.16 1,411.16 0.0M
2023-11-29 1,387.01 1,387.01 1,387.01 1,387.01 0.0M
2023-11-28 1,368.30 1,368.30 1,368.30 1,368.30 0.0M
2023-11-27 1,361.77 1,361.77 1,361.77 1,361.77 0.0M
2023-11-24 1,359.78 1,359.78 1,359.78 1,359.78 0.0M
2023-11-23 1,363.90 1,363.90 1,363.90 1,363.90 0.0M
2023-11-22 1,366.83 1,366.83 1,366.83 1,366.83 0.0M
2023-11-21 1,356.27 1,356.27 1,356.27 1,356.27 0.0M
2023-11-17 1,361.61 1,361.61 1,361.61 1,361.61 0.0M
2023-11-16 1,352.72 1,352.72 1,352.72 1,352.72 0.0M
2023-11-15 1,358.03 1,358.03 1,358.03 1,358.03 0.0M
2023-11-14 1,359.94 1,359.94 1,359.94 1,359.94 0.0M
2023-11-13 1,367.77 1,367.77 1,367.77 1,367.77 0.0M
2023-11-10 1,363.97 1,363.97 1,363.97 1,363.97 0.0M
2023-11-09 1,360.93 1,360.93 1,360.93 1,360.93 0.0M
2023-11-08 1,357.21 1,357.21 1,357.21 1,357.21 0.0M
2023-11-07 1,381.10 1,381.10 1,381.10 1,381.10 0.0M
2023-11-06 1,377.46 1,377.46 1,377.46 1,377.46 0.0M
2023-11-03 1,409.47 1,409.47 1,409.47 1,409.47 0.0M
2023-11-01 1,415.04 1,415.04 1,415.04 1,415.04 0.0M
2023-10-31 1,435.59 1,435.59 1,435.59 1,435.59 0.0M
2023-10-30 1,422.38 1,422.38 1,422.38 1,422.38 0.0M
2023-10-27 1,431.60 1,431.60 1,431.60 1,431.60 0.0M
2023-10-26 1,437.90 1,437.90 1,437.90 1,437.90 0.0M
2023-10-25 1,438.98 1,438.98 1,438.98 1,438.98 0.0M
2023-10-24 1,424.60 1,424.60 1,424.60 1,424.60 0.0M
2023-10-23 1,447.26 1,447.26 1,447.26 1,447.26 0.0M
2023-10-20 1,421.06 1,421.06 1,421.06 1,421.06 0.0M
2023-10-19 1,409.19 1,409.19 1,409.19 1,409.19 0.0M
2023-10-18 1,370.11 1,370.11 1,370.11 1,370.11 0.0M
2023-10-17 1,371.38 1,371.38 1,371.38 1,371.38 0.0M
2023-10-16 1,377.94 1,377.94 1,377.94 1,377.94 0.0M
2023-10-13 1,332.47 1,332.47 1,332.47 1,332.47 0.0M
2023-10-12 1,327.82 1,327.82 1,327.82 1,327.82 0.0M
2023-10-11 1,326.32 1,326.32 1,326.32 1,326.32 0.0M
2023-10-10 1,351.51 1,351.51 1,351.51 1,351.51 0.0M
2023-10-09 1,324.86 1,324.86 1,324.86 1,324.86 0.0M
2023-10-06 1,316.77 1,316.77 1,316.77 1,316.77 0.0M
2023-10-05 1,306.68 1,306.68 1,306.68 1,306.68 0.0M
2023-10-04 1,298.56 1,298.56 1,298.56 1,298.56 0.0M
2023-10-03 1,281.84 1,281.84 1,281.84 1,281.84 0.0M
2023-10-02 1,283.23 1,283.23 1,283.23 1,283.23 0.0M
2023-09-29 1,303.40 1,303.40 1,303.40 1,303.40 0.0M
2023-09-28 1,325.18 1,325.18 1,325.18 1,325.18 0.0M
2023-09-27 1,322.04 1,322.04 1,322.04 1,322.04 0.0M
2023-09-26 1,324.69 1,324.69 1,324.69 1,324.69 0.0M
2023-09-25 1,314.45 1,314.45 1,314.45 1,314.45 0.0M
2023-09-22 1,308.64 1,308.64 1,308.64 1,308.64 0.0M
2023-09-21 1,315.96 1,315.96 1,315.96 1,315.96 0.0M
2023-09-20 1,312.59 1,312.59 1,312.59 1,312.59 0.0M
2023-09-19 1,312.83 1,312.83 1,312.83 1,312.83 0.0M
2023-09-18 1,308.55 1,308.55 1,308.55 1,308.55 0.0M
2023-09-15 1,297.67 1,297.67 1,297.67 1,297.67 0.0M
2023-09-14 1,301.88 1,301.88 1,301.88 1,301.88 0.0M
2023-09-13 1,302.45 1,302.45 1,302.45 1,302.45 0.0M
2023-09-12 1,328.82 1,328.82 1,328.82 1,328.82 0.0M
2023-09-11 1,342.46 1,342.46 1,342.46 1,342.46 0.0M
2023-09-08 1,338.89 1,338.89 1,338.89 1,338.89 0.0M
2023-09-07 1,339.13 1,339.13 1,339.13 1,339.13 0.0M
2023-09-06 1,340.71 1,340.71 1,340.71 1,340.71 0.0M
2023-09-05 1,323.89 1,323.89 1,323.89 1,323.89 0.0M
2023-09-04 1,318.19 1,318.19 1,318.19 1,318.19 0.0M
2023-09-01 1,306.25 1,306.25 1,306.25 1,306.25 0.0M
2023-08-31 1,295.04 1,295.04 1,295.04 1,295.04 0.0M
2023-08-30 1,294.81 1,294.81 1,294.81 1,294.81 0.0M
2023-08-29 1,269.13 1,269.13 1,269.13 1,269.13 0.0M
2023-08-28 1,271.30 1,271.30 1,271.30 1,271.30 0.0M
2023-08-25 1,283.81 1,283.81 1,283.81 1,283.81 0.0M
2023-08-24 1,280.75 1,280.75 1,280.75 1,280.75 0.0M
2023-08-23 1,281.14 1,281.14 1,281.14 1,281.14 0.0M
2023-08-22 1,278.54 1,278.54 1,278.54 1,278.54 0.0M
2023-08-21 1,282.73 1,282.73 1,282.73 1,282.73 0.0M
2023-08-18 1,289.20 1,289.20 1,289.20 1,289.20 0.0M
2023-08-17 1,292.14 1,292.14 1,292.14 1,292.14 0.0M
2023-08-16 1,288.60 1,288.60 1,288.60 1,288.60 0.0M
2023-08-15 1,296.13 1,296.13 1,296.13 1,296.13 0.0M
2023-08-14 1,295.38 1,295.38 1,295.38 1,295.38 0.0M
2023-08-11 1,291.83 1,291.83 1,291.83 1,291.83 0.0M
2023-08-10 1,301.61 1,301.61 1,301.61 1,301.61 0.0M
2023-08-09 1,301.46 1,301.46 1,301.46 1,301.46 0.0M
2023-08-08 1,311.06 1,311.06 1,311.06 1,311.06 0.0M
2023-08-07 1,315.92 1,315.92 1,315.92 1,315.92 0.0M
2023-08-04 1,331.79 1,331.79 1,331.79 1,331.79 0.0M
2023-08-03 1,308.36 1,308.36 1,308.36 1,308.36 0.0M
2023-08-02 1,302.13 1,302.13 1,302.13 1,302.13 0.0M
2023-08-01 1,310.32 1,310.32 1,310.32 1,310.32 0.0M
2023-07-31 1,302.53 1,302.53 1,302.53 1,302.53 0.0M
2023-07-28 1,294.02 1,294.02 1,294.02 1,294.02 0.0M
2023-07-27 1,324.41 1,324.41 1,324.41 1,324.41 0.0M
2023-07-26 1,320.05 1,320.05 1,320.05 1,320.05 0.0M
2023-07-25 1,312.25 1,312.25 1,312.25 1,312.25 0.0M
2023-07-24 1,320.50 1,320.50 1,320.50 1,320.50 0.0M
2023-07-21 1,319.29 1,319.29 1,319.29 1,319.29 0.0M
2023-07-20 1,313.55 1,313.55 1,313.55 1,313.55 0.0M
2023-07-19 1,319.91 1,319.91 1,319.91 1,319.91 0.0M
2023-07-18 1,303.00 1,303.00 1,303.00 1,303.00 0.0M
2023-07-17 1,307.88 1,307.88 1,307.88 1,307.88 0.0M
2023-07-14 1,317.04 1,317.04 1,317.04 1,317.04 0.0M
2023-07-13 1,310.12 1,310.12 1,310.12 1,310.12 0.0M
2023-07-12 1,310.18 1,310.18 1,310.18 1,310.18 0.1M
2023-07-11 1,304.70 1,304.70 1,304.70 1,304.70 0.0M
2023-07-07 1,311.83 1,311.83 1,311.83 1,311.83 0.0M
2023-07-06 1,300.55 1,300.55 1,300.55 1,300.55 0.0M
2023-07-05 1,305.11 1,305.11 1,305.11 1,305.11 0.0M
2023-07-04 1,306.93 1,306.93 1,306.93 1,306.93 0.0M
2023-07-03 1,306.52 1,306.52 1,306.52 1,306.52 0.0M
2023-06-30 1,301.49 1,301.49 1,301.49 1,301.49 0.0M
2023-06-29 1,298.52 1,298.52 1,298.52 1,298.52 0.0M
2023-06-28 1,302.44 1,302.44 1,302.44 1,302.44 0.0M
2023-06-27 1,314.15 1,314.15 1,314.15 1,314.15 0.0M
2023-06-26 1,313.14 1,313.14 1,313.14 1,313.14 0.0M
2023-06-23 1,306.86 1,306.86 1,306.86 1,306.86 0.0M
2023-06-22 1,316.94 1,316.94 1,316.94 1,316.94 0.0M
2023-06-21 1,323.18 1,323.18 1,323.18 1,323.18 0.0M
2023-06-20 1,327.26 1,327.26 1,327.26 1,327.26 0.0M
2023-06-19 1,330.98 1,330.98 1,330.98 1,330.98 0.0M
2023-06-16 1,335.54 1,335.54 1,335.54 1,335.54 0.0M
2023-06-15 1,333.44 1,333.44 1,333.44 1,333.44 0.0M
2023-06-14 1,331.94 1,331.94 1,331.94 1,331.94 0.0M
2023-06-13 1,347.83 1,347.83 1,347.83 1,347.83 0.0M
2023-06-12 1,349.10 1,349.10 1,349.10 1,349.10 0.0M
2023-06-09 1,361.65 1,361.65 1,361.65 1,361.65 0.0M
2023-06-08 1,350.06 1,350.06 1,350.06 1,350.06 0.0M
2023-06-07 1,357.83 1,357.83 1,357.83 1,357.83 0.0M
2023-06-06 1,360.29 1,360.29 1,360.29 1,360.29 0.0M
2023-06-05 1,366.98 1,366.98 1,366.98 1,366.98 0.0M
2023-06-02 1,382.24 1,382.24 1,382.24 1,382.24 0.0M
2023-06-01 1,391.49 1,391.49 1,391.49 1,391.49 0.0M
2023-05-31 1,376.60 1,376.60 1,376.60 1,376.60 0.0M
2023-05-30 1,356.29 1,356.29 1,356.29 1,356.29 0.0M
2023-05-29 1,364.92 1,364.92 1,364.92 1,364.92 0.0M
2023-05-26 1,379.05 1,379.05 1,379.05 1,379.05 0.0M
2023-05-25 1,395.89 1,395.89 1,395.89 1,395.89 0.0M
2023-05-24 1,404.52 1,404.52 1,404.52 1,404.52 0.0M
2023-05-23 1,401.03 1,401.03 1,401.03 1,401.03 0.0M
2023-05-22 1,389.61 1,389.61 1,389.61 1,389.61 0.0M
2023-05-19 1,378.75 1,378.75 1,378.75 1,378.75 0.0M
2023-05-18 1,385.43 1,385.43 1,385.43 1,385.43 0.0M
2023-05-17 1,390.21 1,390.21 1,390.21 1,390.21 0.0M
2023-05-16 1,405.93 1,405.93 1,405.93 1,405.93 0.0M
2023-05-15 1,408.89 1,408.89 1,408.89 1,408.89 0.0M
2023-05-12 1,414.70 1,414.70 1,414.70 1,414.70 0.0M
2023-05-11 1,415.29 1,415.29 1,415.29 1,415.29 0.0M
2023-05-10 1,430.90 1,430.90 1,430.90 1,430.90 0.0M
2023-05-09 1,425.70 1,425.70 1,425.70 1,425.70 0.0M
2023-05-08 1,422.90 1,422.90 1,422.90 1,422.90 0.0M
2023-05-05 1,462.73 1,462.73 1,462.73 1,462.73 0.0M
2023-05-04 1,442.33 1,442.33 1,442.33 1,442.33 0.0M
2023-05-03 1,442.24 1,442.24 1,442.24 1,442.24 0.0M
2023-05-02 1,424.50 1,424.50 1,424.50 1,424.50 0.0M
2023-04-28 1,426.99 1,426.99 1,426.99 1,426.99 0.0M
2023-04-27 1,436.65 1,436.65 1,436.65 1,436.65 0.0M
2023-04-26 1,430.77 1,430.77 1,430.77 1,430.77 0.0M
2023-04-25 1,419.86 1,419.86 1,419.86 1,419.86 0.0M
2023-04-24 1,415.22 1,415.22 1,415.22 1,415.22 0.0M
2023-04-21 1,434.84 1,434.84 1,434.84 1,434.84 0.0M
2023-04-20 1,431.04 1,431.04 1,431.04 1,431.04 0.0M
2023-04-19 1,444.14 1,444.14 1,444.14 1,444.14 0.0M
2023-04-18 1,432.90 1,432.90 1,432.90 1,432.90 0.0M
2023-04-17 1,436.43 1,436.43 1,436.43 1,436.43 0.0M
2023-04-14 1,461.48 1,461.48 1,461.48 1,461.48 0.0M
2023-04-13 1,443.27 1,443.27 1,443.27 1,443.27 0.0M
2023-04-12 1,448.87 1,448.87 1,448.87 1,448.87 0.0M
2023-04-11 1,453.21 1,453.21 1,453.21 1,453.21 0.0M
2023-04-10 1,472.36 1,472.36 1,472.36 1,472.36 0.0M
2023-04-05 1,454.19 1,454.19 1,454.19 1,454.19 0.0M
2023-04-04 1,432.35 1,432.35 1,432.35 1,432.35 0.0M
2023-04-03 1,419.78 1,419.78 1,419.78 1,419.78 0.0M
2023-03-31 1,419.41 1,419.41 1,419.41 1,419.41 0.0M
2023-03-30 1,416.28 1,416.28 1,416.28 1,416.28 0.0M
2023-03-29 1,427.90 1,427.90 1,427.90 1,427.90 0.0M
2023-03-28 1,430.57 1,430.57 1,430.57 1,430.57 0.0M
2023-03-27 1,462.17 1,462.17 1,462.17 1,462.17 0.0M
2023-03-24 1,465.53 1,465.53 1,465.53 1,465.53 0.0M
2023-03-23 1,437.23 1,437.23 1,437.23 1,437.23 0.0M
2023-03-22 1,443.90 1,443.90 1,443.90 1,443.90 0.0M
2023-03-21 1,471.47 1,471.47 1,471.47 1,471.47 0.0M
2023-03-17 1,442.70 1,442.70 1,442.70 1,442.70 0.0M
2023-03-16 1,461.26 1,461.26 1,461.26 1,461.26 0.0M
2023-03-15 1,411.44 1,411.44 1,411.44 1,411.44 0.0M
2023-03-14 1,427.07 1,427.07 1,427.07 1,427.07 0.0M
2023-03-13 1,359.27 1,359.27 1,359.27 1,359.27 0.0M
2023-03-10 1,313.65 1,313.65 1,313.65 1,313.65 0.0M
2023-03-09 1,325.79 1,325.79 1,325.79 1,325.79 0.0M
2023-03-08 1,325.79 1,325.79 1,325.79 1,325.79 0.0M
2023-03-07 1,325.79 1,325.79 1,325.79 1,325.79 0.0M
2023-03-06 1,322.37 1,322.37 1,322.37 1,322.37 0.0M
2023-03-03 1,324.19 1,324.19 1,324.19 1,324.19 0.0M
2023-03-02 1,328.32 1,328.32 1,328.32 1,328.32 0.0M
2023-03-01 1,333.39 1,333.39 1,333.39 1,333.39 0.0M
2023-02-28 1,328.02 1,328.02 1,328.02 1,328.02 0.0M
2023-02-27 1,327.36 1,327.36 1,327.36 1,327.36 0.0M
2023-02-24 1,333.83 1,333.83 1,333.83 1,333.83 0.0M
2023-02-23 1,339.15 1,339.15 1,339.15 1,339.15 0.0M
2023-02-22 1,343.97 1,343.97 1,343.97 1,343.97 0.0M
2023-02-21 1,349.14 1,349.14 1,349.14 1,349.14 0.0M
2023-02-20 1,344.70 1,344.70 1,344.70 1,344.70 0.0M
2023-02-17 1,355.52 1,355.52 1,355.52 1,355.52 0.0M
2023-02-16 1,358.97 1,358.97 1,358.97 1,358.97 0.0M
2023-02-15 1,362.66 1,362.66 1,362.66 1,362.66 0.0M
2023-02-14 1,373.51 1,373.51 1,373.51 1,373.51 0.0M
2023-02-13 1,381.82 1,381.82 1,381.82 1,381.82 0.0M
2023-02-10 1,412.28 1,412.28 1,412.28 1,412.28 0.0M
2023-02-09 1,413.09 1,413.09 1,413.09 1,413.09 0.0M
2023-02-08 1,422.61 1,422.61 1,422.61 1,422.61 0.0M
2023-02-07 1,402.45 1,402.45 1,402.45 1,402.45 0.0M
2023-02-03 1,422.72 1,422.72 1,422.72 1,422.72 0.0M
2023-02-02 1,437.38 1,437.38 1,437.38 1,437.38 0.0M
2023-02-01 1,441.95 1,441.95 1,441.95 1,441.95 0.0M
2023-01-31 1,437.46 1,437.46 1,437.46 1,437.46 0.0M