FG1 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 May 2024 | 0.034 | -0.002 | -5.56% | 0.035 | 0.036 | 0.034 | 2,670,677 |
23 May 2024 | 0.036 | 0.003 | 9.09% | 0.033 | 0.036 | 0.033 | 2,586,086 |
22 May 2024 | 0.033 | -0.003 | -8.33% | 0.037 | 0.038 | 0.032 | 10,257,489 |
21 May 2024 | 0.036 | 0.009 | 33.33% | 0.033 | 0.04 | 0.032 | 43,673,233 |
20 May 2024 | 0.027 | 0.00 | 0.00% | 0.026 | 0.027 | 0.026 | 2,768,719 |
17 May 2024 | 0.027 | 0.00 | 0.00% | 0.026 | 0.027 | 0.026 | 2,053,238 |
16 May 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 19 |
15 May 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.028 | 0.027 | 774,429 |
14 May 2024 | 0.027 | 0.00 | 0.00% | 0.028 | 0.028 | 0.027 | 281,696 |
13 May 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 767,835 |
10 May 2024 | 0.027 | -0.001 | -3.57% | 0.028 | 0.029 | 0.027 | 958,382 |
09 May 2024 | 0.028 | 0.00 | 0.00% | 0.027 | 0.028 | 0.027 | 244,464 |
08 May 2024 | 0.028 | 0.002 | 7.69% | 0.026 | 0.028 | 0.026 | 1,839,412 |
07 May 2024 | 0.026 | -0.001 | -3.70% | 0.028 | 0.028 | 0.025 | 1,043,078 |
06 May 2024 | 0.027 | -0.007 | -20.59% | 0.032 | 0.036 | 0.027 | 699,164 |
03 May 2024 | 0.034 | 0.00 | 0.00% | 0.032 | 0.034 | 0.032 | 17,930 |
02 May 2024 | 0.034 | 0.001 | 3.03% | 0.033 | 0.034 | 0.031 | 25,693 |
01 May 2024 | 0.033 | 0.00 | 0.00% | 0.033 | 0.033 | 0.031 | 50,467 |
30 Abr 2024 | 0.033 | -0.006 | -15.38% | 0.039 | 0.039 | 0.033 | 437,154 |
29 Abr 2024 | 0.039 | 0.00 | 0.00% | 0.0395 | 0.0395 | 0.039 | 67,904 |
26 Abr 2024 | 0.039 | -0.002 | -4.88% | 0.043 | 0.045 | 0.039 | 221,740 |
24 Abr 2024 | 0.041 | -0.001 | -2.38% | 0.042 | 0.042 | 0.041 | 16,068 |
23 Abr 2024 | 0.042 | -0.004 | -8.70% | 0.049 | 0.049 | 0.042 | 100,124 |
22 Abr 2024 | 0.046 | -0.002 | -4.17% | 0.047 | 0.05 | 0.046 | 576,582 |
19 Abr 2024 | 0.048 | 0.003 | 6.67% | 0.049 | 0.049 | 0.048 | 52,254 |
18 Abr 2024 | 0.045 | -0.001 | -2.17% | 0.048 | 0.05 | 0.045 | 311,932 |
17 Abr 2024 | 0.046 | 0.001 | 2.22% | 0.045 | 0.049 | 0.045 | 293,934 |
16 Abr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 11,333 |
15 Abr 2024 | 0.045 | 0.004 | 9.76% | 0.045 | 0.0455 | 0.041 | 55,844 |
12 Abr 2024 | 0.041 | -0.004 | -8.89% | 0.044 | 0.044 | 0.041 | 179,404 |
11 Abr 2024 | 0.045 | -0.006 | -11.76% | 0.05 | 0.05 | 0.045 | 262,244 |
10 Abr 2024 | 0.051 | 0.005 | 10.87% | 0.048 | 0.051 | 0.048 | 77,918 |
09 Abr 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 0.00 |
08 Abr 2024 | 0.046 | -0.002 | -4.17% | 0.042 | 0.046 | 0.042 | 59,001 |
05 Abr 2024 | 0.048 | 0.00 | 0.00% | 0.049 | 0.049 | 0.048 | 155,601 |
04 Abr 2024 | 0.048 | -0.001 | -2.04% | 0.048 | 0.048 | 0.048 | 200,000 |
03 Abr 2024 | 0.049 | -0.001 | -2.00% | 0.05 | 0.051 | 0.049 | 557,288 |
02 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 433 |
28 Mar 2024 | 0.05 | -0.001 | -1.96% | 0.05 | 0.05 | 0.05 | 75,000 |
27 Mar 2024 | 0.051 | 0.003 | 6.25% | 0.051 | 0.054 | 0.051 | 180,493 |
26 Mar 2024 | 0.048 | 0.006 | 14.29% | 0.048 | 0.048 | 0.048 | 389,216 |
25 Mar 2024 | 0.042 | 0.001 | 2.44% | 0.042 | 0.042 | 0.041 | 68,397 |
22 Mar 2024 | 0.041 | 0.00 | 0.00% | 0.041 | 0.041 | 0.041 | 0.00 |
21 Mar 2024 | 0.041 | -0.004 | -8.89% | 0.045 | 0.045 | 0.041 | 147,913 |
20 Mar 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 2,308 |
19 Mar 2024 | 0.045 | 0.002 | 4.65% | 0.045 | 0.045 | 0.045 | 34,692 |
18 Mar 2024 | 0.043 | 0.00 | 0.00% | 0.043 | 0.043 | 0.043 | 0.00 |
15 Mar 2024 | 0.043 | 0.00 | 0.00% | 0.043 | 0.043 | 0.043 | 0.00 |
14 Mar 2024 | 0.043 | 0.001 | 2.38% | 0.043 | 0.043 | 0.043 | 7,431 |
13 Mar 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 0.00 |
12 Mar 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 16,425 |
11 Mar 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 0.00 |
07 Mar 2024 | 0.042 | -0.001 | -2.33% | 0.042 | 0.042 | 0.042 | 146,575 |
06 Mar 2024 | 0.043 | -0.002 | -4.44% | 0.046 | 0.046 | 0.043 | 147,709 |
05 Mar 2024 | 0.045 | 0.004 | 9.76% | 0.045 | 0.045 | 0.044 | 118,265 |
04 Mar 2024 | 0.041 | 0.001 | 2.50% | 0.045 | 0.045 | 0.041 | 232,411 |
03 Mar 2024 | 0.04 | -0.005 | -11.11% | 0.041 | 0.042 | 0.04 | 171,975 |
29 Feb 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 8,284 |
28 Feb 2024 | 0.045 | -0.001 | -2.17% | 0.045 | 0.045 | 0.045 | 139,953 |
27 Feb 2024 | 0.046 | -0.002 | -4.17% | 0.046 | 0.046 | 0.046 | 10,000 |
26 Feb 2024 | 0.048 | -0.002 | -4.00% | 0.048 | 0.048 | 0.047 | 117,620 |
25 Feb 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 3,715 |