PHLX Gold Silver TR (XXAU)

🏛️ Estados Unidos →
351.19
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 352.45 352.74 352.45 352.74 0.0K
09:31 352.88 354.45 352.88 354.45 0.0K
09:32 354.47 355.03 354.19 354.91 0.0K
09:33 354.95 355.50 354.93 355.35 0.0K
09:34 355.42 356.36 355.42 356.36 0.0K
09:35 356.40 356.40 355.85 356.04 0.0K
09:36 356.07 357.04 356.07 356.80 0.0K
09:37 356.83 356.95 356.61 356.88 0.0K
09:38 357.03 357.03 356.64 356.87 0.0K
09:39 356.92 357.28 356.85 356.93 0.0K
09:40 356.82 357.14 356.77 357.11 0.0K
09:41 357.14 357.18 356.89 356.98 0.0K
09:42 357.00 357.02 356.58 356.58 0.0K
09:43 356.66 356.73 356.52 356.59 0.0K
09:44 356.60 357.09 356.60 357.04 0.0K
09:45 357.07 357.12 356.83 357.12 0.0K
09:46 357.18 357.50 356.95 356.95 0.0K
09:47 356.65 356.66 356.33 356.49 0.0K
09:48 356.47 356.70 356.36 356.49 0.0K
09:49 356.51 356.83 356.27 356.27 0.0K
09:50 356.21 356.22 355.50 355.60 0.0K
09:51 355.72 355.95 355.72 355.79 0.0K
09:52 355.83 355.90 355.47 355.81 0.0K
09:53 355.81 356.22 355.81 356.11 0.0K
09:54 356.11 356.23 356.03 356.03 0.0K
09:55 356.03 356.10 355.91 355.98 0.0K
09:56 356.01 356.61 356.01 356.61 0.0K
09:57 356.66 356.78 356.64 356.78 0.0K
09:58 356.79 356.79 356.68 356.76 0.0K
09:59 356.70 356.73 356.45 356.73 0.0K
10:00 356.88 356.88 356.48 356.64 0.0K
10:01 356.60 357.03 356.60 357.03 0.0K
10:02 357.04 357.11 356.87 356.87 0.0K
10:03 356.88 356.88 356.60 356.64 0.0K
10:04 356.63 356.64 356.43 356.45 0.0K
10:05 356.43 356.51 356.39 356.50 0.0K
10:06 356.52 356.66 356.47 356.47 0.0K
10:07 356.46 356.62 356.46 356.46 0.0K
10:08 356.46 356.82 356.46 356.82 0.0K
10:09 356.83 356.88 356.62 356.62 0.0K
10:10 356.65 356.89 356.65 356.86 0.0K
10:11 356.86 356.92 356.85 356.87 0.0K
10:12 356.86 356.86 356.65 356.76 0.0K
10:13 356.80 357.04 356.80 356.93 0.0K
10:14 356.95 357.10 356.87 356.87 0.0K
10:15 356.79 356.79 356.40 356.42 0.0K
10:16 356.40 356.40 355.62 355.62 0.0K
10:17 355.61 355.61 355.14 355.15 0.0K
10:18 355.26 355.26 354.88 354.88 0.0K
10:19 354.84 355.00 354.84 355.00 0.0K
10:20 354.95 354.95 354.72 354.77 0.0K
10:21 354.76 354.88 354.71 354.72 0.0K
10:22 354.73 354.74 354.30 354.30 0.0K
10:23 354.32 354.40 354.26 354.34 0.0K
10:24 354.36 354.39 354.19 354.23 0.0K
10:25 354.21 354.21 354.02 354.10 0.0K
10:26 354.09 354.21 354.08 354.11 0.0K
10:27 354.11 354.32 354.11 354.16 0.0K
10:28 354.19 354.21 354.12 354.12 0.0K
10:29 354.11 354.17 354.08 354.08 0.0K
10:30 354.06 354.18 354.02 354.12 0.0K
10:31 354.14 354.43 354.14 354.36 0.0K
10:32 354.35 354.39 354.18 354.39 0.0K
10:33 354.39 354.49 354.36 354.36 0.0K
10:34 354.35 354.45 354.14 354.20 0.0K
10:35 354.17 354.34 354.07 354.33 0.0K
10:36 354.30 354.51 354.29 354.47 0.0K
10:37 354.48 354.73 354.34 354.34 0.0K
10:38 354.35 354.42 354.20 354.20 0.0K
10:39 354.22 354.22 354.03 354.10 0.0K
10:40 354.13 354.60 354.13 354.60 0.0K
10:41 354.61 354.77 354.61 354.77 0.0K
10:42 354.76 354.90 354.74 354.88 0.0K
10:43 354.88 354.88 354.68 354.68 0.0K
10:44 354.68 354.90 354.68 354.89 0.0K
10:45 354.89 354.90 354.79 354.87 0.0K
10:46 354.86 354.92 354.67 354.67 0.0K
10:47 354.66 354.69 354.57 354.63 0.0K
10:48 354.65 354.77 354.65 354.76 0.0K
10:49 354.78 355.01 354.78 354.80 0.0K
10:50 354.79 354.97 354.79 354.94 0.0K
10:51 354.91 354.96 354.88 354.94 0.0K
10:52 354.96 354.97 354.83 354.89 0.0K
10:53 354.89 354.95 354.82 354.82 0.0K
10:54 354.82 354.93 354.82 354.91 0.0K
10:55 354.91 355.00 354.88 355.00 0.0K
10:56 355.05 355.07 354.97 354.98 0.0K
10:57 355.02 355.03 354.81 354.83 0.0K
10:58 354.83 354.90 354.81 354.85 0.0K
10:59 354.82 355.00 354.72 354.99 0.0K
11:00 354.97 355.05 354.95 355.05 0.0K
11:01 355.07 355.07 354.77 354.80 0.0K
11:02 354.83 355.02 354.83 355.02 0.0K
11:03 355.03 355.43 355.02 355.41 0.0K
11:04 355.43 355.46 355.38 355.42 0.0K
11:05 355.40 355.45 355.31 355.44 0.0K
11:06 355.45 355.45 355.16 355.16 0.0K
11:07 355.16 355.17 355.10 355.11 0.0K
11:08 355.11 355.11 355.09 355.09 0.0K
11:09 355.09 355.19 355.09 355.19 0.0K
11:10 355.17 355.26 355.17 355.17 0.0K
11:11 355.16 355.16 355.03 355.03 0.0K
11:12 355.05 355.22 355.03 355.22 0.0K
11:13 355.25 355.53 355.25 355.53 0.0K
11:14 355.56 355.68 355.56 355.62 0.0K
11:15 355.61 355.64 355.55 355.59 0.0K
11:16 355.60 355.65 355.58 355.64 0.0K
11:17 355.65 355.77 355.65 355.70 0.0K
11:18 355.70 355.71 355.65 355.65 0.0K
11:19 355.63 355.63 355.45 355.45 0.0K
11:20 355.46 355.46 355.30 355.31 0.0K
11:21 355.31 355.31 355.21 355.21 0.0K
11:22 355.18 355.18 354.97 354.99 0.0K
11:23 354.97 354.99 354.91 354.91 0.0K
11:24 354.91 354.91 354.77 354.77 0.0K
11:25 354.77 354.84 354.76 354.81 0.0K
11:26 354.82 354.87 354.77 354.79 0.0K
11:27 354.81 355.01 354.79 354.99 0.0K
11:28 354.98 354.98 354.92 354.95 0.0K
11:29 354.96 355.03 354.96 355.03 0.0K
11:30 355.11 355.20 355.11 355.19 0.0K
11:31 355.14 355.25 355.14 355.22 0.0K
11:32 355.22 355.23 355.17 355.19 0.0K
11:33 355.20 355.20 355.11 355.11 0.0K
11:34 355.11 355.16 355.00 355.00 0.0K
11:35 354.99 355.01 354.97 354.97 0.0K
11:36 354.97 355.09 354.97 355.08 0.0K
11:37 355.08 355.35 355.08 355.30 0.0K
11:38 355.29 355.43 355.29 355.43 0.0K
11:39 355.44 355.56 355.42 355.56 0.0K
11:40 355.55 355.72 355.53 355.72 0.0K
11:41 355.73 355.73 355.61 355.62 0.0K
11:42 355.63 355.68 355.63 355.66 0.0K
11:43 355.67 355.74 355.65 355.68 0.0K
11:44 355.68 355.77 355.68 355.74 0.0K
11:45 355.71 355.71 355.66 355.68 0.0K
11:46 355.68 355.84 355.68 355.81 0.0K
11:47 355.80 355.80 355.74 355.75 0.0K
11:48 355.75 355.76 355.62 355.62 0.0K
11:49 355.55 355.55 355.44 355.44 0.0K
11:50 355.43 355.43 355.16 355.16 0.0K
11:51 355.18 355.21 355.15 355.17 0.0K
11:52 355.16 355.43 355.16 355.43 0.0K
11:53 355.43 355.43 355.33 355.33 0.0K
11:54 355.33 355.34 355.26 355.31 0.0K
11:55 355.31 355.31 355.26 355.29 0.0K
11:56 355.29 355.34 355.28 355.34 0.0K
11:57 355.41 355.62 355.41 355.61 0.0K
11:58 355.61 355.61 355.53 355.54 0.0K
11:59 355.55 355.62 355.55 355.61 0.0K
12:00 355.61 355.62 355.43 355.43 0.0K
12:01 355.42 355.44 355.41 355.44 0.0K
12:02 355.44 355.49 355.44 355.49 0.0K
12:03 355.48 355.48 355.27 355.27 0.0K
12:04 355.27 355.27 355.13 355.14 0.0K
12:05 355.15 355.16 354.94 354.96 0.0K
12:06 354.97 355.10 354.97 355.10 0.0K
12:07 355.09 355.11 355.07 355.08 0.0K
12:08 355.08 355.17 355.07 355.17 0.0K
12:09 355.17 355.26 355.17 355.26 0.0K
12:10 355.25 355.31 355.25 355.26 0.0K
12:11 355.26 355.33 355.23 355.25 0.0K
12:12 355.23 355.23 354.83 354.83 0.0K
12:13 354.84 354.85 354.78 354.78 0.0K
12:14 354.75 354.77 354.71 354.77 0.0K
12:15 354.79 354.81 354.75 354.79 0.0K
12:16 354.78 354.89 354.78 354.89 0.0K
12:17 354.90 355.03 354.90 355.02 0.0K
12:18 355.01 355.01 354.93 354.97 0.0K
12:19 354.98 355.11 354.98 355.11 0.0K
12:20 355.12 355.40 355.12 355.40 0.0K
12:21 355.42 355.56 355.41 355.55 0.0K
12:22 355.55 355.60 355.55 355.60 0.0K
12:23 355.59 355.60 355.51 355.53 0.0K
12:24 355.53 355.55 355.44 355.44 0.0K
12:25 355.44 355.45 355.35 355.35 0.0K
12:26 355.33 355.33 355.27 355.27 0.0K
12:27 355.26 355.26 355.16 355.16 0.0K
12:28 355.16 355.16 354.97 354.97 0.0K
12:29 354.95 355.02 354.90 355.02 0.0K
12:30 355.02 355.02 354.89 354.94 0.0K
12:31 354.95 354.95 354.73 354.80 0.0K
12:32 354.81 354.90 354.80 354.89 0.0K
12:33 354.89 354.94 354.89 354.93 0.0K
12:34 354.94 354.94 354.84 354.84 0.0K
12:35 354.77 354.77 353.81 353.84 0.0K
12:36 353.82 353.82 352.89 353.02 0.0K
12:37 353.09 353.24 353.05 353.24 0.0K
12:38 353.21 353.81 353.21 353.71 0.0K
12:39 353.74 353.82 353.74 353.76 0.0K
12:40 353.71 353.71 353.51 353.61 0.0K
12:41 353.61 353.74 353.61 353.74 0.0K
12:42 353.75 353.91 353.74 353.91 0.0K
12:43 353.92 353.96 353.91 353.93 0.0K
12:44 353.93 353.93 353.73 353.89 0.0K
12:45 353.90 354.01 353.90 353.92 0.0K
12:46 353.92 353.92 353.81 353.81 0.0K
12:47 353.82 354.08 353.82 354.08 0.0K
12:48 354.07 354.24 354.07 354.23 0.0K
12:49 354.27 354.31 354.26 354.26 0.0K
12:50 354.27 354.37 354.27 354.33 0.0K
12:51 354.29 354.44 354.27 354.44 0.0K
12:52 354.45 354.82 354.45 354.82 0.0K
12:53 354.82 354.98 354.82 354.91 0.0K
12:54 354.89 354.91 354.84 354.84 0.0K
12:55 354.84 354.86 354.73 354.73 0.0K
12:56 354.73 354.87 354.67 354.87 0.0K
12:57 354.87 354.90 354.86 354.90 0.0K
12:58 354.89 354.90 354.64 354.64 0.0K
12:59 354.63 354.65 354.57 354.64 0.0K
13:00 354.67 354.73 354.67 354.72 0.0K
13:01 354.79 354.89 354.79 354.89 0.0K
13:02 354.95 355.05 354.95 354.96 0.0K
13:03 354.94 355.13 354.94 355.11 0.0K
13:04 355.11 355.11 355.03 355.03 0.0K
13:05 355.07 355.14 355.03 355.14 0.0K
13:06 355.15 355.16 355.05 355.05 0.0K
13:07 355.03 355.04 354.92 354.95 0.0K
13:08 354.96 355.11 354.96 355.11 0.0K
13:09 355.11 355.26 355.11 355.25 0.0K
13:10 355.25 355.36 355.23 355.36 0.0K
13:11 355.36 355.55 355.36 355.55 0.0K
13:12 355.55 355.63 355.53 355.61 0.0K
13:13 355.62 355.62 355.53 355.53 0.0K
13:14 355.52 355.56 355.48 355.56 0.0K
13:15 355.56 355.62 355.56 355.61 0.0K
13:16 355.61 355.65 355.49 355.49 0.0K
13:17 355.49 355.60 355.49 355.59 0.0K
13:18 355.59 355.78 355.59 355.78 0.0K
13:19 355.81 355.82 355.78 355.78 0.0K
13:20 355.78 355.78 355.57 355.60 0.0K
13:21 355.60 355.69 355.60 355.68 0.0K
13:22 355.68 355.91 355.68 355.91 0.0K
13:23 355.92 355.97 355.90 355.90 0.0K
13:24 355.90 355.90 355.76 355.83 0.0K
13:25 355.83 355.86 355.81 355.86 0.0K
13:26 355.86 355.86 355.78 355.85 0.0K
13:27 355.85 355.88 355.78 355.78 0.0K
13:28 355.82 355.82 355.69 355.73 0.0K
13:29 355.73 355.75 355.65 355.75 0.0K
13:30 355.74 355.74 355.64 355.64 0.0K
13:31 355.64 355.64 355.37 355.37 0.0K
13:32 355.35 355.38 355.35 355.35 0.0K
13:33 355.35 355.36 355.29 355.30 0.0K
13:34 355.31 355.32 354.96 354.96 0.0K
13:35 354.95 354.95 354.73 354.74 0.0K
13:36 354.75 354.80 354.73 354.75 0.0K
13:37 354.72 354.73 354.30 354.32 0.0K
13:38 354.41 354.54 354.41 354.44 0.0K
13:39 354.40 354.40 354.15 354.16 0.0K
13:40 354.16 354.16 353.69 353.69 0.0K
13:41 353.69 353.75 353.28 353.28 0.0K
13:42 353.34 353.56 353.34 353.40 0.0K
13:43 353.39 353.42 353.28 353.36 0.0K
13:44 353.37 353.43 353.26 353.26 0.0K
13:45 353.30 353.60 353.30 353.48 0.0K
13:46 353.48 353.48 353.21 353.21 0.0K
13:47 353.20 353.49 353.18 353.47 0.0K
13:48 353.47 353.61 353.47 353.60 0.0K
13:49 353.61 353.78 353.61 353.74 0.0K
13:50 353.72 353.80 353.69 353.80 0.0K
13:51 353.80 353.81 353.67 353.71 0.0K
13:52 353.72 353.75 353.67 353.71 0.0K
13:53 353.71 353.71 353.64 353.64 0.0K
13:54 353.71 353.80 353.71 353.78 0.0K
13:55 353.72 353.73 353.66 353.73 0.0K
13:56 353.75 353.79 353.75 353.78 0.0K
13:57 353.79 353.80 353.74 353.79 0.0K
13:58 353.81 353.88 353.81 353.83 0.0K
13:59 353.82 353.91 353.71 353.91 0.0K
14:00 353.91 354.12 353.91 354.08 0.0K
14:01 354.07 354.07 353.95 354.04 0.0K
14:02 354.04 354.42 354.04 354.42 0.0K
14:03 354.41 354.41 354.32 354.32 0.0K
14:04 354.30 354.30 354.01 354.01 0.0K
14:05 354.01 354.02 353.93 353.93 0.0K
14:06 353.92 353.99 353.87 353.98 0.0K
14:07 353.95 354.01 353.95 354.00 0.0K
14:08 354.01 354.19 354.01 354.06 0.0K
14:09 354.06 354.07 354.04 354.07 0.0K
14:10 354.07 354.19 354.07 354.19 0.0K
14:11 354.19 354.20 353.93 353.96 0.0K
14:12 353.95 353.96 353.83 353.83 0.0K
14:13 353.83 353.84 353.80 353.84 0.0K
14:14 353.85 353.86 353.78 353.78 0.0K
14:15 353.78 353.84 353.78 353.79 0.0K
14:16 353.78 353.83 353.75 353.79 0.0K
14:17 353.79 353.79 353.66 353.67 0.0K
14:18 353.68 353.70 353.66 353.66 0.0K
14:19 353.67 353.67 353.55 353.55 0.0K
14:20 353.54 353.71 353.54 353.66 0.0K
14:21 353.66 353.66 353.59 353.60 0.0K
14:22 353.61 353.61 353.57 353.58 0.0K
14:23 353.57 353.60 353.55 353.57 0.0K
14:24 353.57 353.72 353.57 353.67 0.0K
14:25 353.67 353.82 353.67 353.81 0.0K
14:26 353.84 353.95 353.83 353.95 0.0K
14:27 353.95 354.02 353.94 354.01 0.0K
14:28 354.01 354.05 354.00 354.05 0.0K
14:29 354.05 354.05 354.00 354.01 0.0K
14:30 353.98 354.08 353.96 353.99 0.0K
14:31 353.99 354.07 353.97 354.07 0.0K
14:32 354.08 354.23 354.07 354.23 0.0K
14:33 354.24 354.25 354.15 354.15 0.0K
14:34 354.15 354.24 354.11 354.15 0.0K
14:35 354.15 354.39 354.15 354.39 0.0K
14:36 354.39 354.71 354.39 354.71 0.0K
14:37 354.71 354.78 354.70 354.76 0.0K
14:38 354.77 354.77 354.65 354.65 0.0K
14:39 354.65 354.65 354.47 354.48 0.0K
14:40 354.48 354.54 354.48 354.54 0.0K
14:41 354.54 354.61 354.51 354.61 0.0K
14:42 354.61 354.62 354.56 354.56 0.0K
14:43 354.59 354.69 354.59 354.65 0.0K
14:44 354.64 354.79 354.63 354.79 0.0K
14:45 354.79 354.90 354.79 354.90 0.0K
14:46 354.92 355.07 354.92 355.07 0.0K
14:47 355.08 355.09 354.95 354.96 0.0K
14:48 354.96 354.96 354.62 354.62 0.0K
14:49 354.62 354.62 354.52 354.53 0.0K
14:50 354.54 354.61 354.54 354.61 0.0K
14:51 354.61 354.61 352.04 353.20 0.0K
14:52 353.28 353.46 353.28 353.46 0.0K
14:53 353.36 353.36 353.17 353.20 0.0K
14:54 353.27 353.33 353.11 353.11 0.0K
14:55 353.02 353.04 352.73 352.77 0.0K
14:56 352.74 352.77 352.49 352.52 0.0K
14:57 352.53 352.53 352.21 352.22 0.0K
14:58 352.23 352.23 351.80 351.80 0.0K
14:59 351.80 351.80 351.61 351.61 0.0K
15:00 351.62 352.44 351.58 352.36 0.0K
15:01 352.36 352.59 352.36 352.54 0.0K
15:02 352.52 352.53 352.28 352.28 0.0K
15:03 352.31 352.31 352.10 352.11 0.0K
15:04 352.09 352.10 351.85 351.85 0.0K
15:05 351.83 351.83 351.47 351.47 0.0K
15:06 351.44 351.48 351.23 351.42 0.0K
15:07 351.42 351.65 351.42 351.58 0.0K
15:08 351.58 351.59 351.34 351.34 0.0K
15:09 351.27 351.32 351.19 351.19 0.0K
15:10 351.20 351.22 351.01 351.01 0.0K
15:11 350.99 351.28 350.99 351.28 0.0K
15:12 351.27 351.38 351.23 351.37 0.0K
15:13 351.38 351.73 351.38 351.73 0.0K
15:14 351.76 351.76 351.65 351.68 0.0K
15:15 351.69 351.72 351.47 351.47 0.0K
15:16 351.39 351.39 351.30 351.35 0.0K
15:17 351.34 351.60 351.34 351.53 0.0K
15:18 351.53 351.53 351.20 351.51 0.0K
15:19 351.63 351.73 351.63 351.68 0.0K
15:20 351.68 351.69 351.53 351.56 0.0K
15:21 351.56 351.74 351.54 351.65 0.0K
15:22 351.65 351.86 351.62 351.81 0.0K
15:23 351.83 351.83 351.70 351.70 0.0K
15:24 351.68 351.69 351.62 351.62 0.0K
15:25 351.62 351.75 351.58 351.74 0.0K
15:26 351.73 351.83 351.68 351.83 0.0K
15:27 351.84 351.96 351.79 351.95 0.0K
15:28 351.95 351.95 351.81 351.81 0.0K
15:29 351.81 351.83 351.79 351.83 0.0K
15:30 351.88 351.98 351.87 351.98 0.0K
15:31 351.97 351.97 351.74 351.81 0.0K
15:32 351.81 351.95 351.81 351.94 0.0K
15:33 351.92 351.98 351.90 351.97 0.0K
15:34 351.96 351.96 351.81 351.89 0.0K
15:35 351.95 352.09 351.95 352.08 0.0K
15:36 352.08 352.19 352.06 352.06 0.0K
15:37 352.06 352.06 351.89 351.89 0.0K
15:38 351.89 351.97 351.83 351.96 0.0K
15:39 351.98 352.27 351.98 352.27 0.0K
15:40 352.28 352.33 352.10 352.10 0.0K
15:41 352.14 352.34 352.14 352.24 0.0K
15:42 352.24 352.41 352.24 352.39 0.0K
15:43 352.39 352.40 352.32 352.39 0.0K
15:44 352.40 352.44 352.35 352.44 0.0K
15:45 352.44 352.71 352.41 352.71 0.0K
15:46 352.71 352.76 352.59 352.59 0.0K
15:47 352.56 352.56 352.26 352.27 0.0K
15:48 352.27 352.32 352.27 352.31 0.0K
15:49 352.30 352.30 352.16 352.23 0.0K
15:50 352.38 352.52 352.38 352.46 0.0K
15:51 352.45 352.45 352.31 352.31 0.0K
15:52 352.32 352.43 352.32 352.37 0.0K
15:53 352.36 352.48 352.36 352.45 0.0K
15:54 352.48 352.55 352.44 352.55 0.0K
15:55 352.39 352.39 352.25 352.34 0.0K
15:56 352.38 352.45 352.14 352.15 0.0K
15:57 352.15 352.23 352.07 352.07 0.0K
15:58 352.08 352.17 352.02 352.06 0.0K
15:59 352.15 352.19 352.09 352.10 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles