GALOUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 0.1688 | 0.00 | 0.00% | 0.1688 | 0.1688 | 0.1688 | 0.00 |
24 Jun 2024 | 0.1688 | -0.0143 | -7.81% | 0.1831 | 0.204 | 0.1688 | 201.00 |
23 Jun 2024 | 0.1831 | 0.0001 | 0.05% | 0.183 | 0.1834 | 0.1822 | 22,304.00 |
22 Jun 2024 | 0.183 | 0.0143 | 8.48% | 0.1687 | 0.1834 | 0.1687 | 9,742.00 |
21 Jun 2024 | 0.1687 | 0.00 | 0.00% | 0.1687 | 0.1687 | 0.1687 | 0.00 |
20 Jun 2024 | 0.1687 | 0.018 | 11.94% | 0.1507 | 0.1687 | 0.1507 | 2,916.00 |
19 Jun 2024 | 0.1507 | -0.0163 | -9.76% | 0.167 | 0.167 | 0.1487 | 10,869.00 |
18 Jun 2024 | 0.167 | -0.0021 | -1.24% | 0.1691 | 0.1703 | 0.1553 | 1,557.00 |
17 Jun 2024 | 0.1691 | -0.0188 | -10.01% | 0.1879 | 0.2031 | 0.1557 | 40,614.00 |
16 Jun 2024 | 0.1879 | -0.0259 | -12.11% | 0.2138 | 0.2138 | 0.1865 | 9,221.00 |
15 Jun 2024 | 0.2138 | 0.0225 | 11.76% | 0.1913 | 0.2138 | 0.1842 | 27,702.00 |
14 Jun 2024 | 0.1913 | -0.0103 | -5.11% | 0.2016 | 0.2081 | 0.1913 | 1,768.00 |
13 Jun 2024 | 0.2016 | -0.0238 | -10.56% | 0.2254 | 0.2255 | 0.2016 | 54,033.00 |
12 Jun 2024 | 0.2254 | -0.0004 | -0.18% | 0.2258 | 0.2258 | 0.225 | 61,390.00 |
11 Jun 2024 | 0.2258 | -0.0105 | -4.44% | 0.2363 | 0.2367 | 0.2257 | 60,175.00 |
10 Jun 2024 | 0.2363 | -0.0331 | -12.29% | 0.2695 | 0.2698 | 0.231 | 81,056.00 |
09 Jun 2024 | 0.2694 | 0.0287 | 11.92% | 0.2407 | 0.2799 | 0.2327 | 54,598.00 |
08 Jun 2024 | 0.2407 | -0.003 | -1.23% | 0.2437 | 0.2443 | 0.2407 | 46,744.00 |
07 Jun 2024 | 0.2437 | -0.0198 | -7.51% | 0.2635 | 0.2647 | 0.2436 | 54,769.00 |
06 Jun 2024 | 0.2635 | -0.003 | -1.13% | 0.2669 | 0.267 | 0.2629 | 49,990.00 |
05 Jun 2024 | 0.2665 | 0.002 | 0.76% | 0.302 | 0.3026 | 0.2621 | 78,117.00 |
04 Jun 2024 | 0.2645 | -0.0021 | -0.79% | 0.267 | 0.267 | 0.2623 | 26,252.00 |
03 Jun 2024 | 0.2666 | -0.0002 | -0.07% | 0.2668 | 0.2691 | 0.2642 | 50,472.00 |
02 Jun 2024 | 0.2668 | 0.0005 | 0.19% | 0.2665 | 0.2671 | 0.2661 | 52,634.00 |
01 Jun 2024 | 0.2663 | -0.0004 | -0.15% | 0.2667 | 0.2672 | 0.266 | 50,773.00 |
31 May 2024 | 0.2667 | 0.0001 | 0.04% | 0.2668 | 0.2672 | 0.2661 | 51,582.00 |
30 May 2024 | 0.2666 | -0.0003 | -0.11% | 0.2669 | 0.2672 | 0.266 | 50,543.00 |
29 May 2024 | 0.2669 | -0.0009 | -0.34% | 0.2677 | 0.2681 | 0.2662 | 50,628.00 |
28 May 2024 | 0.2678 | -0.003 | -1.11% | 0.2708 | 0.2709 | 0.2665 | 49,395.00 |
27 May 2024 | 0.2708 | 0.0004 | 0.15% | 0.2709 | 0.2709 | 0.2702 | 75,857.00 |
26 May 2024 | 0.2704 | 0.0127 | 4.93% | 0.2577 | 0.2772 | 0.257 | 51,850.00 |
25 May 2024 | 0.2577 | -0.001 | -0.39% | 0.2587 | 0.2592 | 0.257 | 52,334.00 |
24 May 2024 | 0.2587 | -0.0003 | -0.12% | 0.2586 | 0.2593 | 0.2581 | 53,571.00 |
23 May 2024 | 0.259 | 0.001 | 0.39% | 0.258 | 0.2593 | 0.2346 | 52,755.00 |
22 May 2024 | 0.258 | -0.0004 | -0.15% | 0.2584 | 0.2584 | 0.2576 | 52,773.00 |
21 May 2024 | 0.2584 | -0.012 | -4.44% | 0.2701 | 0.271 | 0.257 | 50,858.00 |
20 May 2024 | 0.2704 | -0.0055 | -1.99% | 0.276 | 0.276 | 0.2694 | 75,142.00 |
19 May 2024 | 0.2759 | 0.0003 | 0.11% | 0.2756 | 0.2765 | 0.2755 | 50,281.00 |
18 May 2024 | 0.2756 | -0.0016 | -0.58% | 0.2772 | 0.2777 | 0.2731 | 51,120.00 |
17 May 2024 | 0.2772 | 0.0023 | 0.84% | 0.2749 | 0.280 | 0.274 | 50,562.00 |
16 May 2024 | 0.2749 | 0.0006 | 0.22% | 0.2743 | 0.2751 | 0.2737 | 47,096.00 |
15 May 2024 | 0.2743 | -0.0007 | -0.25% | 0.275 | 0.2751 | 0.274 | 50,031.00 |
14 May 2024 | 0.275 | -0.0018 | -0.65% | 0.2768 | 0.2777 | 0.2721 | 49,214.00 |
13 May 2024 | 0.2768 | -0.0006 | -0.22% | 0.302 | 0.3026 | 0.2724 | 73,979.00 |
12 May 2024 | 0.2774 | 0.0034 | 1.24% | 0.274 | 0.2799 | 0.2668 | 48,369.00 |
11 May 2024 | 0.274 | -0.0017 | -0.62% | 0.2757 | 0.2803 | 0.2693 | 49,517.00 |
10 May 2024 | 0.2757 | 0.0007 | 0.25% | 0.275 | 0.276 | 0.274 | 48,785.00 |
09 May 2024 | 0.275 | 0.0006 | 0.22% | 0.2744 | 0.2751 | 0.2739 | 48,312.00 |
08 May 2024 | 0.2744 | 0.0026 | 0.96% | 0.2718 | 0.2786 | 0.2713 | 50,086.00 |
07 May 2024 | 0.2718 | -0.0001 | -0.04% | 0.2719 | 0.2724 | 0.2712 | 52,134.00 |
06 May 2024 | 0.2719 | 0.00 | 0.00% | 0.272 | 0.2724 | 0.2713 | 69,157.00 |
05 May 2024 | 0.2719 | 0.0057 | 2.14% | 0.2662 | 0.2724 | 0.2588 | 50,436.00 |
04 May 2024 | 0.2662 | -0.0006 | -0.22% | 0.2668 | 0.2672 | 0.266 | 52,317.00 |
03 May 2024 | 0.2668 | -0.0036 | -1.33% | 0.2704 | 0.2709 | 0.2643 | 51,035.00 |
02 May 2024 | 0.2704 | 0.028 | 11.55% | 0.2424 | 0.2706 | 0.2409 | 55,216.00 |
01 May 2024 | 0.2424 | -0.0013 | -0.53% | 0.2437 | 0.2457 | 0.2409 | 56,857.00 |
30 Abr 2024 | 0.2437 | -0.0155 | -5.98% | 0.2592 | 0.2593 | 0.2431 | 55,166.00 |
29 Abr 2024 | 0.2592 | 0.002 | 0.78% | 0.302 | 0.3026 | 0.2564 | 89,269.00 |
28 Abr 2024 | 0.2572 | -0.0027 | -1.04% | 0.2596 | 0.2599 | 0.2562 | 52,578.00 |
27 Abr 2024 | 0.2599 | 0.0002 | 0.08% | 0.2597 | 0.2599 | 0.2595 | 51,040.00 |
26 Abr 2024 | 0.2597 | 0.00 | 0.00% | 0.2597 | 0.2599 | 0.2595 | 52,470.00 |
25 Abr 2024 | 0.2597 | -0.004 | -1.52% | 0.2637 | 0.2646 | 0.2589 | 51,756.00 |
24 Abr 2024 | 0.2637 | -0.0005 | -0.19% | 0.264 | 0.2646 | 0.2634 | 51,158.00 |
23 Abr 2024 | 0.2642 | 0.0005 | 0.19% | 0.2638 | 0.2646 | 0.2634 | 52,143.00 |
22 Abr 2024 | 0.2637 | 0.0159 | 6.42% | 0.302 | 0.3026 | 0.2477 | 75,449.00 |
21 Abr 2024 | 0.2478 | 0.00 | 0.00% | 0.2478 | 0.2488 | 0.2477 | 55,085.00 |
20 Abr 2024 | 0.2478 | -0.0002 | -0.08% | 0.248 | 0.254 | 0.2465 | 56,509.00 |
19 Abr 2024 | 0.248 | 0.0077 | 3.20% | 0.2403 | 0.2509 | 0.2398 | 56,084.00 |
18 Abr 2024 | 0.2403 | -0.0005 | -0.21% | 0.2408 | 0.2409 | 0.2398 | 56,291.00 |
17 Abr 2024 | 0.2408 | 0.0029 | 1.22% | 0.2379 | 0.243 | 0.2372 | 58,418.00 |
16 Abr 2024 | 0.2379 | -0.0025 | -1.04% | 0.2405 | 0.2421 | 0.2325 | 55,254.00 |
15 Abr 2024 | 0.2404 | 0.0153 | 6.80% | 0.2246 | 0.2881 | 0.2246 | 80,694.00 |
14 Abr 2024 | 0.2251 | -0.0177 | -7.29% | 0.2428 | 0.3106 | 0.2251 | 55,932.00 |
13 Abr 2024 | 0.2428 | -0.0209 | -7.93% | 0.2629 | 0.2649 | 0.2404 | 42,765.00 |
12 Abr 2024 | 0.2637 | -0.0348 | -11.66% | 0.2986 | 0.2993 | 0.2618 | 45,898.00 |
11 Abr 2024 | 0.2985 | -0.0128 | -4.11% | 0.3114 | 0.3193 | 0.2969 | 43,489.00 |
10 Abr 2024 | 0.3113 | 0.0064 | 2.10% | 0.3049 | 0.3119 | 0.3047 | 44,043.00 |
09 Abr 2024 | 0.3049 | 0.002 | 0.66% | 0.3029 | 0.3191 | 0.3009 | 44,910.00 |
08 Abr 2024 | 0.3029 | 0.0054 | 1.82% | 0.2975 | 0.3045 | 0.297 | 70,710.00 |
07 Abr 2024 | 0.2975 | -0.0045 | -1.49% | 0.302 | 0.3026 | 0.2934 | 53,751.00 |
06 Abr 2024 | 0.302 | -0.0076 | -2.45% | 0.3096 | 0.3096 | 0.3013 | 40,560.00 |
05 Abr 2024 | 0.3096 | -0.0317 | -9.29% | 0.3413 | 0.3419 | 0.3093 | 29,778.00 |
04 Abr 2024 | 0.3413 | 0.0668 | 24.34% | 0.2745 | 0.3459 | 0.274 | 55,117.00 |
03 Abr 2024 | 0.2745 | -0.0236 | -7.92% | 0.2981 | 0.3404 | 0.2721 | 56,549.00 |
02 Abr 2024 | 0.2981 | 0.0024 | 0.81% | 0.2957 | 0.2998 | 0.2951 | 50,631.00 |
01 Abr 2024 | 0.2957 | -0.009 | -2.95% | 0.3054 | 0.3088 | 0.288 | 33,470.00 |
31 Mar 2024 | 0.3047 | -0.0168 | -5.23% | 0.3215 | 0.3224 | 0.3038 | 26,522.00 |
30 Mar 2024 | 0.3215 | -0.0218 | -6.35% | 0.3433 | 0.3433 | 0.3168 | 46,564.00 |
29 Mar 2024 | 0.3433 | 0.0296 | 9.44% | 0.3137 | 0.3561 | 0.3047 | 60,318.00 |
28 Mar 2024 | 0.3137 | 0.0054 | 1.75% | 0.3083 | 0.3167 | 0.2671 | 74,483.00 |