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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 345.13 351.88 344.83 351.19 0.0M
2025-09-25 340.60 344.64 339.62 343.50 0.0M
2025-09-24 352.32 353.29 340.23 340.26 0.0M
2025-09-23 352.49 357.50 350.99 352.10 0.0M
2025-09-22 346.89 351.48 344.20 350.99 0.0M
2025-09-19 327.51 342.60 327.26 342.10 0.0M
2025-09-18 324.57 326.78 319.63 326.57 0.0M
2025-09-17 323.74 332.76 323.54 325.94 0.0M
2025-09-16 334.54 334.72 326.70 327.37 0.0M
2025-09-15 328.80 335.85 327.76 335.04 0.0M
2025-09-12 330.85 332.59 327.41 329.19 0.0M
2025-09-11 323.28 330.24 322.31 330.03 0.0M
2025-09-10 319.21 325.06 319.20 324.64 0.0M
2025-09-09 320.80 322.01 315.54 316.75 0.0M
2025-09-08 317.96 321.40 316.71 320.51 0.0M
2025-09-05 311.21 316.62 309.91 314.60 0.0M
2025-09-04 305.83 309.39 305.30 306.93 0.0M
2025-09-03 310.55 312.20 307.12 309.75 0.0M
2025-09-02 304.08 307.71 298.41 307.31 0.0M
2025-08-29 292.16 300.64 292.08 300.05 0.0M
2025-08-28 293.36 293.64 290.01 291.65 0.0M
2025-08-27 291.53 293.44 288.78 292.98 0.0M
2025-08-26 288.70 293.95 288.70 293.86 0.0M
2025-08-25 288.89 290.30 287.74 288.26 0.0M
2025-08-22 280.45 289.99 279.32 288.05 0.0M
2025-08-21 277.19 283.88 276.83 282.77 0.0M
2025-08-20 272.91 277.38 272.36 277.02 0.0M
2025-08-19 277.39 278.04 270.79 271.03 0.0M
2025-08-18 279.34 279.37 275.94 278.34 0.0M
2025-08-15 275.74 279.40 274.01 278.37 0.0M
2025-08-14 277.06 279.83 274.51 275.89 0.0M
2025-08-13 280.23 281.23 277.07 278.36 0.0M
2025-08-12 276.99 279.04 275.42 279.00 0.0M
2025-08-11 271.06 276.62 268.38 275.76 0.0M
2025-08-08 277.49 279.66 274.99 277.02 0.0M
2025-08-07 273.94 277.97 273.20 275.94 0.0M
2025-08-06 268.12 270.79 267.49 270.55 0.0M
2025-08-05 257.88 267.25 257.72 266.93 0.0M
2025-08-04 250.78 259.65 250.78 259.53 0.0M
2025-08-01 249.70 250.35 245.93 248.38 0.0M
2025-07-31 246.59 247.95 244.33 245.63 0.0M
2025-07-30 251.65 253.13 243.97 245.46 0.0M
2025-07-29 251.98 254.33 250.59 253.95 0.0M
2025-07-28 254.82 255.02 249.54 251.78 0.0M
2025-07-25 255.45 258.07 253.53 257.17 0.0M
2025-07-24 255.91 258.66 252.55 256.12 0.0M
2025-07-23 260.63 262.08 257.63 258.86 0.0M
2025-07-22 256.67 262.60 255.74 261.70 0.0M
2025-07-21 249.66 257.12 249.60 254.91 0.0M
2025-07-18 249.63 249.63 245.91 246.26 0.0M
2025-07-17 245.81 248.01 243.74 247.30 0.0M
2025-07-16 250.13 250.93 245.51 249.21 0.0M
2025-07-15 253.42 253.42 244.99 249.31 0.0M
2025-07-14 254.01 257.28 252.36 252.88 0.0M
2025-07-11 252.17 254.25 250.52 253.78 0.0M
2025-07-10 248.26 250.06 245.66 249.97 0.0M
2025-07-09 244.52 248.25 243.68 247.62 0.0M
2025-07-08 254.89 255.10 242.33 244.39 0.0M
2025-07-07 251.18 256.20 247.10 256.05 0.0M
2025-07-03 250.26 253.49 249.96 253.34 0.0M
2025-07-02 249.33 251.91 247.77 251.58 0.0M
2025-07-01 250.00 251.97 247.41 247.73 0.0M
2025-06-30 242.90 247.49 241.57 247.25 0.0M
2025-06-29 243.66 241.44 241.44 241.44 0.0M
2025-06-27 243.66 244.35 239.78 241.44 0.0M
2025-06-26 246.62 250.58 246.30 250.56 0.0M
2025-06-25 244.10 246.43 243.78 245.22 0.0M
2025-06-24 245.41 246.48 239.81 245.03 0.0M
2025-06-23 246.46 253.19 246.37 249.81 0.0M
2025-06-20 247.91 251.20 246.09 246.39 0.0M
2025-06-18 250.32 252.06 248.71 249.25 0.0M
2025-06-17 252.05 252.59 248.67 251.06 0.0M
2025-06-16 250.71 253.97 250.70 251.66 0.0M
2025-06-13 251.24 254.59 250.44 253.45 0.0M
2025-06-12 247.12 251.24 246.97 249.64 0.0M
2025-06-11 243.25 244.28 242.05 244.22 0.0M
2025-06-10 247.18 248.00 241.54 242.83 0.0M
2025-06-09 244.67 247.82 243.73 246.69 0.0M
2025-06-06 249.51 250.10 243.77 244.40 0.0M
2025-06-05 252.47 256.17 248.13 249.89 0.0M
2025-06-04 245.82 246.93 244.53 246.41 0.0M
2025-06-03 242.20 244.75 240.81 244.24 0.0M
2025-06-02 235.67 245.84 235.42 245.24 0.0M
2025-05-30 229.14 231.19 227.45 231.04 0.0M
2025-05-29 232.81 232.86 229.54 230.50 0.0M
2025-05-28 229.66 231.49 228.85 231.39 0.0M
2025-05-27 228.50 230.90 227.66 229.22 0.0M
2025-05-23 228.80 231.23 227.38 230.57 0.0M
2025-05-22 226.19 226.98 222.99 225.37 0.0M
2025-05-21 226.87 228.32 225.32 227.23 0.0M
2025-05-20 218.47 224.87 218.36 224.73 0.0M
2025-05-19 216.47 218.29 214.87 218.24 0.0M
2025-05-17 210.84 214.00 214.00 214.00 0.0M
2025-05-16 210.84 214.04 209.65 214.00 0.0M
2025-05-15 212.52 214.32 210.05 214.22 0.0M
2025-05-14 211.41 211.71 208.52 210.40 0.0M
2025-05-13 215.11 215.86 213.50 215.30 0.0M
2025-05-12 220.85 223.25 213.85 214.94 0.0M
2025-05-09 226.30 230.96 224.10 230.96 0.0M
2025-05-08 226.18 227.74 223.18 223.27 0.0M
2025-05-07 225.21 229.05 225.06 227.12 0.0M
2025-05-06 224.66 230.30 223.76 230.04 0.0M
2025-05-05 219.28 221.79 217.91 221.26 0.0M
2025-05-02 219.07 219.80 213.73 215.22 0.0M
2025-05-01 220.68 220.68 215.49 216.89 0.0M
2025-04-30 221.99 225.05 221.09 224.95 0.0M
2025-04-29 224.28 225.17 221.73 222.42 0.0M
2025-04-28 222.10 225.38 220.89 225.29 0.0M
2025-04-25 223.71 223.96 221.07 223.17 0.0M
2025-04-24 225.23 227.48 223.18 227.22 0.0M
2025-04-23 223.17 224.86 218.52 223.14 0.0M
2025-04-22 232.71 233.85 226.80 227.61 0.0M
2025-04-21 234.58 237.14 228.31 231.60 0.0M
2025-04-17 232.61 232.95 228.13 229.75 0.0M
2025-04-16 232.97 239.25 232.24 234.36 0.0M
2025-04-15 229.50 229.86 226.81 229.04 0.0M
2025-04-14 222.73 228.52 220.41 227.46 0.0M
2025-04-11 219.02 227.37 219.02 225.41 0.0M
2025-04-10 206.38 215.32 206.11 212.50 0.0M
2025-04-09 193.35 206.70 193.35 205.00 0.0M
2025-04-08 194.50 197.99 186.21 188.15 0.0M
2025-04-07 184.60 199.41 182.15 189.89 0.0M
2025-04-04 205.55 205.61 187.82 189.10 0.0M
2025-04-03 207.47 213.72 205.45 209.53 0.0M
2025-04-02 212.02 213.36 209.11 213.20 0.0M
2025-04-01 212.67 213.84 209.99 212.47 0.0M
2025-03-31 212.07 213.00 205.91 212.24 0.0M
2025-03-28 216.36 218.38 211.04 211.62 0.0M
2025-03-27 211.74 214.73 210.19 214.05 0.0M
2025-03-26 212.91 213.31 209.38 209.95 0.0M
2025-03-25 211.02 215.05 211.02 212.18 0.0M
2025-03-24 208.99 210.84 208.55 208.78 0.0M
2025-03-21 209.52 209.68 205.57 208.73 0.0M
2025-03-20 209.07 212.70 208.49 211.49 0.0M
2025-03-19 210.05 212.35 208.51 211.42 0.0M
2025-03-18 211.25 213.13 209.56 209.89 0.0M
2025-03-17 203.93 208.90 203.93 208.58 0.0M
2025-03-14 203.57 204.10 201.19 202.93 0.0M
2025-03-13 196.28 203.16 195.91 200.71 0.0M
2025-03-12 193.16 196.46 192.57 195.47 0.0M
2025-03-11 189.42 194.72 189.42 193.89 0.0M
2025-03-10 191.72 192.57 185.18 186.89 0.0M
2025-03-07 192.65 197.11 190.26 193.22 0.0M
2025-03-06 192.42 195.40 190.72 192.02 0.0M
2025-03-05 186.46 194.18 186.06 194.04 0.0M
2025-03-04 186.93 188.27 182.27 186.10 0.0M
2025-03-03 188.61 190.90 183.64 184.50 0.0M
2025-02-28 182.08 185.61 180.19 185.54 0.0M
2025-02-27 188.44 189.65 184.22 184.37 0.0M
2025-02-26 186.64 192.82 186.42 191.56 0.0M
2025-02-25 189.39 189.63 184.41 187.96 0.0M
2025-02-24 190.50 191.49 187.15 190.63 0.0M
2025-02-21 194.48 194.64 189.10 189.27 0.0M
2025-02-20 194.81 198.99 194.81 197.20 0.0M
2025-02-19 192.95 194.51 191.28 193.98 0.0M
2025-02-18 194.03 195.29 192.40 194.82 0.0M
2025-02-14 200.34 200.43 192.11 192.39 0.0M
2025-02-13 197.99 200.17 195.66 199.81 0.0M
2025-02-12 192.68 199.14 192.67 197.76 0.0M
2025-02-11 194.86 196.42 193.97 194.00 0.0M
2025-02-10 196.57 197.79 195.95 197.33 0.0M
2025-02-07 194.51 196.32 191.94 192.20 0.0M
2025-02-06 192.55 193.07 191.13 193.03 0.0M
2025-02-05 191.46 195.62 191.46 193.51 0.0M
2025-02-04 187.62 189.50 187.10 188.66 0.0M
2025-02-03 183.88 188.06 183.52 186.52 0.0M
2025-01-31 186.97 187.31 183.08 183.81 0.0M
2025-01-30 182.34 187.56 182.08 186.28 0.0M
2025-01-29 177.97 180.69 176.81 179.10 0.0M
2025-01-28 177.08 178.06 175.44 177.74 0.0M
2025-01-27 177.53 177.53 174.26 176.36 0.0M
2025-01-24 180.90 181.65 179.16 180.11 0.0M
2025-01-23 176.31 177.84 174.28 177.81 0.0M
2025-01-22 180.51 180.81 177.50 178.32 0.0M
2025-01-21 177.55 181.00 177.55 179.24 0.0M
2025-01-17 173.24 176.63 172.36 175.51 0.0M
2025-01-16 176.62 176.99 174.15 174.29 0.0M
2025-01-15 176.60 176.60 172.77 175.28 0.0M
2025-01-14 170.51 174.49 170.17 174.31 0.0M
2025-01-13 171.16 171.16 168.68 169.90 0.0M
2025-01-10 175.86 178.01 172.53 173.40 0.0M
2025-01-08 169.98 173.75 169.50 173.52 0.0M
2025-01-07 169.60 172.91 168.27 169.37 0.0M
2025-01-06 169.86 170.20 167.06 167.16 0.0M
2025-01-03 170.18 170.54 168.79 168.81 0.0M
2025-01-02 166.42 171.12 166.40 170.56 0.0M