GC1 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 0.485 | -0.03 | -5.83% | 0.485 | 0.485 | 0.485 | 6,975 |
09 May 2024 | 0.515 | 0.00 | 0.00% | 0.48 | 0.515 | 0.48 | 53,282 |
08 May 2024 | 0.515 | 0.00 | 0.00% | 0.515 | 0.515 | 0.515 | 0.00 |
07 May 2024 | 0.515 | 0.035 | 7.29% | 0.515 | 0.515 | 0.515 | 7,778 |
06 May 2024 | 0.48 | 0.00 | 0.00% | 0.48 | 0.48 | 0.48 | 1,023 |
03 May 2024 | 0.48 | 0.00 | 0.00% | 0.48 | 0.48 | 0.48 | 13,332 |
02 May 2024 | 0.48 | -0.005 | -1.03% | 0.48 | 0.48 | 0.48 | 28,533 |
01 May 2024 | 0.485 | 0.00 | 0.00% | 0.485 | 0.485 | 0.485 | 0.00 |
30 Abr 2024 | 0.485 | -0.005 | -1.02% | 0.49 | 0.49 | 0.485 | 23,616 |
29 Abr 2024 | 0.49 | -0.005 | -1.01% | 0.495 | 0.495 | 0.49 | 21,426 |
26 Abr 2024 | 0.495 | 0.00 | 0.00% | 0.495 | 0.495 | 0.495 | 0.00 |
24 Abr 2024 | 0.495 | 0.00 | 0.00% | 0.495 | 0.495 | 0.495 | 0.00 |
23 Abr 2024 | 0.495 | -0.02 | -3.88% | 0.515 | 0.515 | 0.495 | 115,396 |
22 Abr 2024 | 0.515 | 0.00 | 0.00% | 0.515 | 0.515 | 0.515 | 0.00 |
19 Abr 2024 | 0.515 | 0.00 | 0.00% | 0.515 | 0.515 | 0.515 | 0.00 |
18 Abr 2024 | 0.515 | 0.00 | 0.00% | 0.515 | 0.515 | 0.515 | 0.00 |
17 Abr 2024 | 0.515 | 0.00 | 0.00% | 0.51 | 0.515 | 0.51 | 12,159 |
16 Abr 2024 | 0.515 | 0.015 | 3.00% | 0.50 | 0.515 | 0.50 | 6,206 |
15 Abr 2024 | 0.50 | -0.01 | -1.96% | 0.515 | 0.515 | 0.50 | 22,263 |
12 Abr 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 1,250 |
11 Abr 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 27,123 |
10 Abr 2024 | 0.51 | -0.005 | -0.97% | 0.51 | 0.51 | 0.51 | 41,619 |
09 Abr 2024 | 0.515 | 0.00 | 0.00% | 0.515 | 0.515 | 0.515 | 7,500 |
08 Abr 2024 | 0.515 | 0.00 | 0.00% | 0.515 | 0.515 | 0.515 | 0.00 |
05 Abr 2024 | 0.515 | 0.00 | 0.00% | 0.515 | 0.515 | 0.515 | 0.00 |
04 Abr 2024 | 0.515 | 0.005 | 0.98% | 0.515 | 0.515 | 0.515 | 9,600 |
03 Abr 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0.00 |
02 Abr 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0.00 |
28 Mar 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0.00 |
27 Mar 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 41,220 |
26 Mar 2024 | 0.51 | 0.00 | 0.00% | 0.52 | 0.52 | 0.51 | 76,471 |
25 Mar 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0.00 |
22 Mar 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0.00 |
21 Mar 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0.00 |
20 Mar 2024 | 0.51 | -0.005 | -0.97% | 0.515 | 0.515 | 0.51 | 125,574 |
19 Mar 2024 | 0.515 | 0.00 | 0.00% | 0.515 | 0.515 | 0.515 | 635 |
18 Mar 2024 | 0.515 | 0.00 | 0.00% | 0.515 | 0.515 | 0.515 | 0.00 |
15 Mar 2024 | 0.515 | 0.00 | 0.00% | 0.515 | 0.515 | 0.515 | 0.00 |
14 Mar 2024 | 0.515 | -0.005 | -0.96% | 0.515 | 0.515 | 0.515 | 19,764 |
13 Mar 2024 | 0.52 | -0.005 | -0.95% | 0.52 | 0.52 | 0.52 | 88,049 |
12 Mar 2024 | 0.525 | -0.005 | -0.94% | 0.525 | 0.525 | 0.525 | 3,000 |
11 Mar 2024 | 0.53 | 0.00 | 0.00% | 0.53 | 0.53 | 0.525 | 57,950 |
07 Mar 2024 | 0.53 | 0.005 | 0.95% | 0.525 | 0.53 | 0.525 | 64,377 |
06 Mar 2024 | 0.525 | 0.00 | 0.00% | 0.525 | 0.525 | 0.525 | 0.00 |
05 Mar 2024 | 0.525 | 0.01 | 1.94% | 0.5175 | 0.525 | 0.5175 | 12,436 |
04 Mar 2024 | 0.515 | -0.005 | -0.96% | 0.515 | 0.515 | 0.515 | 11,132 |
03 Mar 2024 | 0.52 | -0.015 | -2.80% | 0.53 | 0.53 | 0.52 | 20,300 |
29 Feb 2024 | 0.535 | 0.00 | 0.00% | 0.545 | 0.545 | 0.53 | 106,685 |
28 Feb 2024 | 0.535 | 0.00 | 0.00% | 0.535 | 0.535 | 0.535 | 2,094 |
27 Feb 2024 | 0.535 | 0.00 | 0.00% | 0.535 | 0.535 | 0.535 | 0.00 |
26 Feb 2024 | 0.535 | -0.015 | -2.73% | 0.55 | 0.55 | 0.535 | 47,449 |
25 Feb 2024 | 0.55 | 0.015 | 2.80% | 0.545 | 0.55 | 0.545 | 6,341 |
22 Feb 2024 | 0.535 | 0.00 | 0.00% | 0.535 | 0.535 | 0.535 | 0.00 |
21 Feb 2024 | 0.535 | 0.00 | 0.00% | 0.535 | 0.535 | 0.535 | 633,755 |
20 Feb 2024 | 0.535 | 0.0025 | 0.47% | 0.535 | 0.535 | 0.535 | 1,412,773 |
19 Feb 2024 | 0.5325 | 0.0125 | 2.40% | 0.52 | 0.535 | 0.52 | 1,088,039 |
18 Feb 2024 | 0.52 | 0.00 | 0.00% | 0.52 | 0.52 | 0.52 | 0.00 |
15 Feb 2024 | 0.52 | 0.00 | 0.00% | 0.52 | 0.52 | 0.52 | 0.00 |
14 Feb 2024 | 0.52 | 0.00 | 0.00% | 0.52 | 0.52 | 0.52 | 0.00 |
13 Feb 2024 | 0.52 | 0.01 | 1.96% | 0.515 | 0.53 | 0.515 | 99,762 |
12 Feb 2024 | 0.51 | -0.01 | -1.92% | 0.52 | 0.52 | 0.51 | 59,669 |