Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
GLXZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 1.49 | -0.01 | -0.67% | 1.40 | 1.53 | 1.40 | 3,646 |
| 26 Jun 2024 | 1.50 | 0.00 | 0.00% | 1.455 | 1.50 | 1.41 | 4,419 |
| 25 Jun 2024 | 1.50 | 0.03 | 2.04% | 1.455 | 1.50 | 1.455 | 1,019 |
| 24 Jun 2024 | 1.47 | 0.03 | 2.08% | 1.48 | 1.48 | 1.47 | 1,670 |
| 21 Jun 2024 | 1.44 | -0.10 | -6.49% | 1.54 | 1.54 | 1.44 | 3,117 |
| 20 Jun 2024 | 1.54 | 0.04 | 2.67% | 1.55 | 1.55 | 1.54 | 5,569 |
| 18 Jun 2024 | 1.50 | 0.08 | 5.63% | 1.40 | 1.55 | 1.40 | 14,389 |
| 17 Jun 2024 | 1.42 | -0.07 | -4.70% | 1.46 | 1.48 | 1.385 | 29,715 |
| 14 Jun 2024 | 1.49 | -0.02 | -1.16% | 1.495 | 1.51 | 1.48 | 11,120 |
| 13 Jun 2024 | 1.5075 | 0.01 | 0.50% | 1.5075 | 1.5075 | 1.5075 | 430 |
| 12 Jun 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 0 |
| 11 Jun 2024 | 1.50 | -0.05 | -3.23% | 1.48 | 1.50 | 1.46 | 400 |
| 10 Jun 2024 | 1.55 | 0.05 | 3.33% | 1.50 | 1.55 | 1.48 | 3,380 |
| 07 Jun 2024 | 1.50 | 0.07 | 4.90% | 1.50 | 1.50 | 1.50 | 152 |
| 06 Jun 2024 | 1.43 | -0.08 | -5.30% | 1.51 | 1.57 | 1.43 | 7,316 |
| 05 Jun 2024 | 1.51 | -0.05 | -3.21% | 1.565 | 1.57 | 1.51 | 763 |
| 04 Jun 2024 | 1.56 | 0.04 | 2.30% | 1.52 | 1.56 | 1.48 | 2,314 |
| 03 Jun 2024 | 1.525 | -0.04 | -2.56% | 1.49 | 1.535 | 1.47 | 2,778 |
| 31 May 2024 | 1.565 | -0.02 | -0.95% | 1.54 | 1.565 | 1.4925 | 21,658 |
| 30 May 2024 | 1.58 | -0.02 | -1.25% | 1.60 | 1.60 | 1.58 | 18,228 |
| 29 May 2024 | 1.60 | 0.05 | 3.23% | 1.54 | 1.60 | 1.54 | 21,314 |
| 28 May 2024 | 1.55 | 0.05 | 3.33% | 1.49 | 1.55 | 1.49 | 5,000 |
| 24 May 2024 | 1.50 | -0.04 | -2.60% | 1.54 | 1.54 | 1.49 | 25,268 |
| 23 May 2024 | 1.54 | -0.05 | -3.14% | 1.60 | 1.60 | 1.54 | 900 |
| 22 May 2024 | 1.59 | 0.01 | 0.44% | 1.55 | 1.59 | 1.53 | 17,750 |
| 21 May 2024 | 1.583 | 0.00 | 0.19% | 1.60 | 1.64 | 1.57 | 93,319 |
| 20 May 2024 | 1.58 | 0.01 | 0.83% | 1.60 | 1.64 | 1.5735 | 10,261 |
| 17 May 2024 | 1.567 | -0.03 | -2.06% | 1.575 | 1.59 | 1.567 | 2,172 |
| 16 May 2024 | 1.60 | 0.08 | 5.26% | 1.53 | 1.60 | 1.53 | 33,500 |
| 15 May 2024 | 1.52 | -0.03 | -1.94% | 1.53 | 1.53 | 1.4625 | 144,305 |
| 14 May 2024 | 1.55 | 0.01 | 0.65% | 1.56 | 1.56 | 1.50 | 14,833 |
| 13 May 2024 | 1.54 | 0.20 | 15.14% | 1.37 | 1.56 | 1.37 | 78,559 |
| 10 May 2024 | 1.3375 | 0.00 | 0.34% | 1.333 | 1.34 | 1.333 | 13,005 |
| 09 May 2024 | 1.333 | -0.02 | -1.26% | 1.34 | 1.36 | 1.33 | 9,347 |
| 08 May 2024 | 1.35 | 0.01 | 0.75% | 1.35 | 1.35 | 1.35 | 7,020 |
| 07 May 2024 | 1.34 | -0.03 | -2.19% | 1.3375 | 1.34 | 1.3375 | 687 |
| 06 May 2024 | 1.37 | 0.00 | 0.00% | 1.37 | 1.37 | 1.342 | 6,157 |
| 03 May 2024 | 1.37 | 0.05 | 3.79% | 1.39 | 1.43 | 1.34 | 10,621 |
| 02 May 2024 | 1.32 | 0.03 | 2.33% | 1.32 | 1.32 | 1.313 | 8,718 |
| 01 May 2024 | 1.29 | -0.06 | -4.44% | 1.10 | 1.30 | 1.10 | 272,238 |
| 30 Abr 2024 | 1.35 | 0.05 | 3.85% | 1.35 | 1.35 | 1.35 | 1,501 |
| 29 Abr 2024 | 1.30 | -0.03 | -2.44% | 1.315 | 1.315 | 1.30 | 38,971 |
| 26 Abr 2024 | 1.3325 | 0.07 | 5.75% | 1.3175 | 1.3325 | 1.3175 | 2,300 |
| 25 Abr 2024 | 1.26 | 0.00 | 0.00% | 1.30 | 1.325 | 1.26 | 11,060 |
| 24 Abr 2024 | 1.26 | -0.06 | -4.55% | 1.341 | 1.341 | 1.26 | 73,226 |
| 23 Abr 2024 | 1.32 | 0.01 | 0.76% | 1.34 | 1.366 | 1.31 | 40,949 |
| 22 Abr 2024 | 1.31 | 0.00 | 0.00% | 1.341 | 1.42 | 1.25 | 19,001 |
| 19 Abr 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.35 | 1.31 | 2,800 |
| 18 Abr 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.31 | 1.28 | 13,725 |
| 17 Abr 2024 | 1.31 | -0.02 | -1.50% | 1.27 | 1.31 | 1.27 | 11,555 |
| 16 Abr 2024 | 1.33 | 0.03 | 2.31% | 1.327 | 1.35 | 1.30 | 13,772 |
| 15 Abr 2024 | 1.30 | -0.05 | -3.70% | 1.31 | 1.35 | 1.29 | 28,771 |
| 12 Abr 2024 | 1.35 | -0.05 | -3.57% | 1.37 | 1.37 | 1.31 | 24,610 |
| 11 Abr 2024 | 1.40 | -0.05 | -3.45% | 1.42 | 1.42 | 1.40 | 12,711 |
| 10 Abr 2024 | 1.45 | 0.05 | 3.57% | 1.384 | 1.45 | 1.374 | 30,770 |
| 09 Abr 2024 | 1.40 | 0.10 | 7.69% | 1.30 | 1.41 | 1.23 | 293,547 |
| 08 Abr 2024 | 1.30 | -0.05 | -3.70% | 1.33 | 1.35 | 1.30 | 53,161 |
| 05 Abr 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.35 | 1.33 | 39,801 |
| 04 Abr 2024 | 1.35 | 0.01 | 0.75% | 1.34 | 1.35 | 1.324 | 104,420 |
| 03 Abr 2024 | 1.34 | 0.02 | 1.52% | 1.30 | 1.35 | 1.28 | 405,533 |
| 02 Abr 2024 | 1.32 | 0.01 | 0.76% | 1.34 | 1.34 | 1.30 | 133,703 |
| 01 Abr 2024 | 1.31 | -0.02 | -1.50% | 1.33 | 1.37 | 1.30 | 484,285 |
