Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
GLRY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 30.2611 | 0.30 | 1.00% | 29.96 | 30.2611 | 29.94 | 8,260 |
| 30 May 2024 | 29.9613 | 0.34 | 1.13% | 29.66 | 29.98 | 29.66 | 7,707 |
| 29 May 2024 | 29.6254 | -0.42 | -1.41% | 30.18 | 30.18 | 29.6254 | 17,356 |
| 28 May 2024 | 30.05 | -0.25 | -0.81% | 30.64 | 30.64 | 29.99 | 5,115 |
| 24 May 2024 | 30.2959 | 0.19 | 0.62% | 30.38 | 30.38 | 30.22 | 6,303 |
| 23 May 2024 | 30.11 | -0.16 | -0.52% | 30.40 | 30.40 | 30.0793 | 2,617 |
| 22 May 2024 | 30.268 | 0.02 | 0.06% | 30.18 | 30.31 | 30.18 | 6,130 |
| 21 May 2024 | 30.249 | -0.03 | -0.11% | 30.21 | 30.2899 | 30.16 | 3,821 |
| 20 May 2024 | 30.2826 | 0.04 | 0.14% | 30.35 | 30.4499 | 30.235 | 52,809 |
| 17 May 2024 | 30.239 | 0.05 | 0.15% | 30.17 | 30.29 | 30.17 | 5,303 |
| 16 May 2024 | 30.1925 | -0.28 | -0.91% | 30.48 | 30.48 | 30.1925 | 1,813 |
| 15 May 2024 | 30.47 | 0.35 | 1.15% | 30.26 | 30.47 | 30.22 | 6,351 |
| 14 May 2024 | 30.1241 | 0.17 | 0.56% | 30.22 | 30.22 | 30.0503 | 1,757 |
| 13 May 2024 | 29.956 | -0.11 | -0.36% | 30.24 | 30.24 | 29.93 | 32,367 |
| 10 May 2024 | 30.0649 | 0.14 | 0.46% | 30.02 | 30.08 | 29.975 | 2,793 |
| 09 May 2024 | 29.9278 | 0.20 | 0.68% | 29.71 | 29.96 | 29.71 | 3,115 |
| 08 May 2024 | 29.7252 | 0.08 | 0.27% | 29.68 | 29.74 | 29.6102 | 3,433 |
| 07 May 2024 | 29.6452 | 0.10 | 0.33% | 29.88 | 29.88 | 29.64 | 10,961 |
| 06 May 2024 | 29.5483 | 0.39 | 1.34% | 29.30 | 29.5483 | 29.30 | 2,473 |
| 03 May 2024 | 29.1574 | 0.24 | 0.83% | 29.12 | 29.21 | 29.12 | 2,152 |
| 02 May 2024 | 28.9186 | 0.05 | 0.17% | 29.08 | 29.08 | 28.81 | 913 |
| 01 May 2024 | 28.87 | 0.21 | 0.73% | 28.67 | 28.9532 | 28.67 | 3,987 |
| 30 Abr 2024 | 28.6605 | -0.46 | -1.58% | 29.03 | 29.03 | 28.6605 | 2,001 |
| 29 Abr 2024 | 29.12 | 0.09 | 0.29% | 29.12 | 29.2295 | 29.07 | 1,435 |
| 26 Abr 2024 | 29.0346 | -0.13 | -0.44% | 29.17 | 29.22 | 29.0346 | 3,702 |
| 25 Abr 2024 | 29.1642 | -0.01 | -0.05% | 29.06 | 29.21 | 28.98 | 6,358 |
| 24 Abr 2024 | 29.1791 | 0.03 | 0.10% | 29.06 | 29.1791 | 29.06 | 8,737 |
| 23 Abr 2024 | 29.1485 | 0.31 | 1.06% | 28.92 | 29.1992 | 28.92 | 5,467 |
| 22 Abr 2024 | 28.8431 | 0.23 | 0.80% | 28.66 | 29.02 | 28.66 | 4,904 |
| 19 Abr 2024 | 28.613 | 0.16 | 0.57% | 28.47 | 28.669 | 28.47 | 1,043 |
| 18 Abr 2024 | 28.45 | -0.20 | -0.69% | 28.70 | 28.72 | 28.45 | 5,597 |
| 17 Abr 2024 | 28.6466 | -0.23 | -0.81% | 29.01 | 29.01 | 28.6373 | 4,351 |
| 16 Abr 2024 | 28.8804 | -0.10 | -0.35% | 28.91 | 28.96 | 28.86 | 3,930 |
| 15 Abr 2024 | 28.9819 | -0.03 | -0.11% | 29.27 | 29.27 | 28.93 | 5,940 |
| 12 Abr 2024 | 29.0135 | -0.30 | -1.02% | 29.0601 | 29.0601 | 28.97 | 2,311 |
| 11 Abr 2024 | 29.3131 | -0.04 | -0.13% | 29.43 | 29.43 | 29.145 | 5,953 |
| 10 Abr 2024 | 29.35 | -0.33 | -1.10% | 29.22 | 29.35 | 29.22 | 7,134 |
| 09 Abr 2024 | 29.6772 | -0.15 | -0.49% | 29.89 | 29.89 | 29.5912 | 3,157 |
| 08 Abr 2024 | 29.8234 | 0.01 | 0.02% | 29.97 | 29.97 | 29.8234 | 4,011 |
| 05 Abr 2024 | 29.8165 | 0.33 | 1.12% | 29.48 | 29.8165 | 29.48 | 5,730 |
| 04 Abr 2024 | 29.4858 | -0.21 | -0.71% | 29.90 | 29.90 | 29.44 | 2,300 |
| 03 Abr 2024 | 29.696 | 0.10 | 0.35% | 29.51 | 29.755 | 29.51 | 2,634 |
| 02 Abr 2024 | 29.5917 | -0.36 | -1.20% | 29.79 | 29.79 | 29.52 | 3,057 |
| 01 Abr 2024 | 29.9524 | -0.10 | -0.33% | 30.06 | 30.06 | 29.875 | 8,057 |
| 28 Mar 2024 | 30.0529 | 0.28 | 0.95% | 29.91 | 30.125 | 29.91 | 5,247 |
| 27 Mar 2024 | 29.77 | 0.19 | 0.65% | 29.64 | 29.85 | 29.64 | 1,614 |
| 26 Mar 2024 | 29.5771 | 0.06 | 0.21% | 29.62 | 29.655 | 29.56 | 4,343 |
| 25 Mar 2024 | 29.5142 | -0.01 | -0.04% | 29.53 | 29.63 | 29.50 | 6,584 |
| 22 Mar 2024 | 29.5269 | -0.10 | -0.33% | 29.68 | 29.68 | 29.47 | 5,153 |
| 21 Mar 2024 | 29.6249 | 0.27 | 0.94% | 29.40 | 29.66 | 29.40 | 2,342 |
| 20 Mar 2024 | 29.35 | 0.16 | 0.55% | 29.085 | 29.35 | 29.085 | 3,294 |
| 19 Mar 2024 | 29.19 | 0.31 | 1.07% | 29.09 | 29.19 | 29.02 | 7,769 |
| 18 Mar 2024 | 28.8819 | 0.02 | 0.06% | 29.09 | 29.09 | 28.8819 | 11,413 |
| 15 Mar 2024 | 28.8636 | 0.19 | 0.65% | 28.78 | 28.8727 | 28.78 | 5,285 |
| 14 Mar 2024 | 28.6766 | -0.30 | -1.05% | 28.92 | 28.955 | 28.5801 | 3,471 |
| 13 Mar 2024 | 28.98 | 0.13 | 0.45% | 28.93 | 28.98 | 28.93 | 872 |
| 12 Mar 2024 | 28.851 | 0.07 | 0.26% | 28.78 | 28.88 | 28.78 | 11,790 |
| 11 Mar 2024 | 28.7771 | -0.13 | -0.45% | 28.85 | 28.85 | 28.7261 | 2,343 |
| 08 Mar 2024 | 28.9059 | -0.25 | -0.84% | 29.28 | 29.28 | 28.9059 | 1,451 |
| 07 Mar 2024 | 29.1519 | 0.33 | 1.14% | 28.85 | 29.2399 | 28.85 | 1,684 |
| 06 Mar 2024 | 28.8247 | 0.20 | 0.70% | 28.86 | 28.86 | 28.785 | 368 |
| 05 Mar 2024 | 28.6244 | -0.20 | -0.71% | 28.77 | 28.9137 | 28.62 | 1,221 |
| 04 Mar 2024 | 28.8289 | 0.12 | 0.43% | 28.91 | 28.975 | 28.82 | 1,711 |
