GMVDF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 0.0091 | -0.0029 | -24.17% | 0.012 | 0.012 | 0.0091 | 14,341 |
26 Jun 2024 | 0.012 | 0.004 | 50.00% | 0.00845 | 0.012 | 0.0082 | 126,768 |
25 Jun 2024 | 0.008 | -0.0014 | -14.89% | 0.01 | 0.01 | 0.008 | 131,428 |
24 Jun 2024 | 0.0094 | -0.0005 | -5.05% | 0.009 | 0.0096 | 0.009 | 27,479 |
21 Jun 2024 | 0.0099 | 0.00065 | 7.03% | 0.0096 | 0.011 | 0.0075 | 176,779 |
20 Jun 2024 | 0.00925 | -0.00018 | -1.86% | 0.008725 | 0.011 | 0.0075 | 311,365 |
18 Jun 2024 | 0.009425 | -0.00158 | -14.32% | 0.011 | 0.011 | 0.009425 | 9,531 |
17 Jun 2024 | 0.011 | 0.00 | 0.00% | 0.0096 | 0.011 | 0.0075 | 136,304 |
14 Jun 2024 | 0.011 | 0.002 | 22.22% | 0.0108 | 0.0111 | 0.009 | 57,187 |
13 Jun 2024 | 0.009 | -0.0012 | -11.76% | 0.009 | 0.012 | 0.009 | 41,068 |
12 Jun 2024 | 0.0102 | 0.0004 | 4.08% | 0.0071 | 0.012 | 0.0071 | 48,690 |
11 Jun 2024 | 0.0098 | -0.00005 | -0.51% | 0.01025 | 0.0107 | 0.0098 | 25,645 |
10 Jun 2024 | 0.00985 | -0.00115 | -10.45% | 0.01076 | 0.01142 | 0.009 | 21,104 |
07 Jun 2024 | 0.011 | 0.0004 | 3.77% | 0.01 | 0.011 | 0.01 | 72,567 |
06 Jun 2024 | 0.0106 | 0.00148 | 16.23% | 0.011 | 0.011 | 0.0072 | 30,028 |
05 Jun 2024 | 0.00912 | -0.00288 | -24.00% | 0.009 | 0.012 | 0.009 | 128,574 |
04 Jun 2024 | 0.012 | -0.001 | -7.69% | 0.012 | 0.012 | 0.012 | 3,353 |
03 Jun 2024 | 0.013 | -0.001 | -7.14% | 0.0125 | 0.013 | 0.012 | 22,540 |
31 May 2024 | 0.014 | 0.001 | 7.69% | 0.014 | 0.014 | 0.011 | 72,889 |
30 May 2024 | 0.013 | 0.002 | 18.18% | 0.013 | 0.013 | 0.013 | 35,082 |
29 May 2024 | 0.011 | -0.002 | -15.38% | 0.01 | 0.012 | 0.0071 | 188,151 |
28 May 2024 | 0.013 | 0.0012 | 10.17% | 0.0103 | 0.0136 | 0.01 | 68,087 |
24 May 2024 | 0.0118 | 0.0006 | 5.36% | 0.013 | 0.013 | 0.01105 | 78,271 |
23 May 2024 | 0.0112 | 0.0052 | 86.67% | 0.007 | 0.01335 | 0.007 | 219,981 |
22 May 2024 | 0.006 | -0.00435 | -42.03% | 0.0101 | 0.014 | 0.006 | 274,859 |
21 May 2024 | 0.01035 | -0.00005 | -0.48% | 0.01 | 0.014 | 0.0027 | 577,821 |
20 May 2024 | 0.0104 | 0.00 | 0.00% | 0.0104 | 0.0104 | 0.0104 | 0 |
17 May 2024 | 0.0104 | 0.0003 | 2.97% | 0.0101 | 0.014 | 0.01 | 47,477 |
16 May 2024 | 0.0101 | -0.0019 | -15.83% | 0.0101 | 0.0101 | 0.0101 | 1,559 |
15 May 2024 | 0.012 | 0.0019 | 18.81% | 0.01 | 0.014 | 0.01 | 4,398 |
14 May 2024 | 0.0101 | -0.001 | -9.01% | 0.014 | 0.014 | 0.0101 | 5,932 |
13 May 2024 | 0.0111 | -0.0029 | -20.71% | 0.014 | 0.014 | 0.0111 | 64,652 |
10 May 2024 | 0.014 | 0.001 | 7.69% | 0.014 | 0.0143 | 0.014 | 31,444 |
09 May 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 236 |
08 May 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 0 |
07 May 2024 | 0.013 | -0.00005 | -0.38% | 0.011 | 0.013 | 0.011 | 1,679 |
06 May 2024 | 0.01305 | 0.00105 | 8.75% | 0.012 | 0.01305 | 0.0101 | 10,015 |
03 May 2024 | 0.012 | 0.0003 | 2.56% | 0.011 | 0.012 | 0.011 | 1,090 |
02 May 2024 | 0.0117 | 0.00 | 0.00% | 0.0117 | 0.0117 | 0.0117 | 0 |
01 May 2024 | 0.0117 | -0.0004 | -3.31% | 0.0134 | 0.0148 | 0.01095 | 123,864 |
30 Abr 2024 | 0.0121 | 0.0019 | 18.63% | 0.012 | 0.016 | 0.012 | 92,784 |
29 Abr 2024 | 0.0102 | -0.0098 | -49.00% | 0.02 | 0.02 | 0.0102 | 42,447 |
26 Abr 2024 | 0.02 | 0.003 | 17.65% | 0.02 | 0.02 | 0.0108 | 23,686 |
25 Abr 2024 | 0.017 | 0.002 | 13.33% | 0.0175 | 0.02 | 0.017 | 12,536 |
24 Abr 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0 |
23 Abr 2024 | 0.015 | -0.001 | -6.25% | 0.016 | 0.016 | 0.015 | 24,103 |
22 Abr 2024 | 0.016 | -0.0029 | -15.34% | 0.01875 | 0.0193 | 0.016 | 6,217 |
19 Abr 2024 | 0.0189 | -0.0011 | -5.50% | 0.015 | 0.0215 | 0.015 | 41,061 |
18 Abr 2024 | 0.02 | 0.005 | 33.33% | 0.015 | 0.0215 | 0.015 | 4,188 |
17 Abr 2024 | 0.015 | -0.0049 | -24.62% | 0.02 | 0.02 | 0.015 | 98,364 |
16 Abr 2024 | 0.0199 | -0.0001 | -0.50% | 0.02 | 0.02 | 0.015 | 57,686 |
15 Abr 2024 | 0.02 | 0.0099 | 98.02% | 0.015 | 0.0218 | 0.0101 | 154,703 |
12 Abr 2024 | 0.0101 | 0.00 | 0.00% | 0.01 | 0.0101 | 0.01 | 12,552 |
11 Abr 2024 | 0.0101 | -0.00285 | -22.01% | 0.012 | 0.012 | 0.0101 | 26,928 |
10 Abr 2024 | 0.01295 | 0.00049 | 3.93% | 0.0105 | 0.01344 | 0.0105 | 23,123 |
09 Abr 2024 | 0.01246 | -0.00254 | -16.93% | 0.015 | 0.0154 | 0.01246 | 85,005 |
08 Abr 2024 | 0.015 | 0.00225 | 17.65% | 0.0101 | 0.0154 | 0.0101 | 216,685 |
05 Abr 2024 | 0.01275 | 0.00265 | 26.24% | 0.0101 | 0.01275 | 0.0101 | 3,501 |
04 Abr 2024 | 0.0101 | -0.0021 | -17.21% | 0.0101 | 0.0101 | 0.0101 | 4,451 |
03 Abr 2024 | 0.0122 | -0.00002 | -0.16% | 0.0122 | 0.0122 | 0.0122 | 32,744 |
02 Abr 2024 | 0.01222 | 0.00 | 0.00% | 0.01222 | 0.01222 | 0.01222 | 0 |
01 Abr 2024 | 0.01222 | 0.00 | 0.00% | 0.0101 | 0.0154 | 0.0101 | 45,098 |