Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
GPT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 4.33 | -0.13 | -2.91% | 4.38 | 4.42 | 4.30 | 4,540,662 |
| 16 May 2024 | 4.46 | 0.22 | 5.19% | 4.33 | 4.46 | 4.32 | 8,490,990 |
| 15 May 2024 | 4.24 | 0.02 | 0.47% | 4.26 | 4.31 | 4.23 | 3,814,622 |
| 14 May 2024 | 4.22 | -0.04 | -0.82% | 4.25 | 4.25 | 4.22 | 3,399,388 |
| 13 May 2024 | 4.255 | -0.02 | -0.47% | 4.25 | 4.27 | 4.24 | 3,983,443 |
| 10 May 2024 | 4.275 | 0.03 | 0.59% | 4.24 | 4.30 | 4.24 | 3,363,520 |
| 09 May 2024 | 4.25 | -0.01 | -0.23% | 4.24 | 4.30 | 4.24 | 3,909,149 |
| 08 May 2024 | 4.26 | 0.03 | 0.71% | 4.28 | 4.295 | 4.24 | 3,828,574 |
| 07 May 2024 | 4.23 | 0.08 | 1.93% | 4.19 | 4.24 | 4.16 | 3,454,921 |
| 06 May 2024 | 4.15 | -0.03 | -0.72% | 4.19 | 4.21 | 4.14 | 3,233,562 |
| 03 May 2024 | 4.18 | 0.06 | 1.46% | 4.14 | 4.195 | 4.13 | 2,830,414 |
| 02 May 2024 | 4.12 | -0.02 | -0.48% | 4.15 | 4.17 | 4.12 | 3,492,828 |
| 01 May 2024 | 4.14 | -0.06 | -1.43% | 4.12 | 4.16 | 4.12 | 2,580,189 |
| 30 Abr 2024 | 4.20 | 0.00 | 0.00% | 4.22 | 4.235 | 4.19 | 4,528,488 |
| 29 Abr 2024 | 4.20 | 0.08 | 1.94% | 4.15 | 4.23 | 4.14 | 3,430,722 |
| 26 Abr 2024 | 4.12 | -0.08 | -1.79% | 4.16 | 4.19 | 4.095 | 5,319,749 |
| 24 Abr 2024 | 4.195 | -0.04 | -0.94% | 4.25 | 4.27 | 4.175 | 4,041,188 |
| 23 Abr 2024 | 4.235 | 0.03 | 0.71% | 4.25 | 4.32 | 4.225 | 3,255,284 |
| 22 Abr 2024 | 4.205 | 0.09 | 2.06% | 4.18 | 4.24 | 4.17 | 3,169,553 |
| 19 Abr 2024 | 4.12 | -0.07 | -1.67% | 4.14 | 4.50 | 4.04 | 9,475,090 |
| 18 Abr 2024 | 4.19 | 0.02 | 0.48% | 4.11 | 4.30 | 4.11 | 5,074,079 |
| 17 Abr 2024 | 4.17 | 0.02 | 0.48% | 4.15 | 4.19 | 4.115 | 3,380,581 |
| 16 Abr 2024 | 4.15 | -0.07 | -1.66% | 4.16 | 4.18 | 4.11 | 3,570,630 |
| 15 Abr 2024 | 4.22 | -0.02 | -0.47% | 4.22 | 4.25 | 4.19 | 3,645,693 |
| 12 Abr 2024 | 4.24 | -0.05 | -1.17% | 4.28 | 4.29 | 4.24 | 5,196,900 |
| 11 Abr 2024 | 4.29 | -0.16 | -3.60% | 4.28 | 4.33 | 4.25 | 5,670,276 |
| 10 Abr 2024 | 4.45 | 0.07 | 1.60% | 4.40 | 4.45 | 4.38 | 3,557,741 |
| 09 Abr 2024 | 4.38 | -0.01 | -0.23% | 4.39 | 4.39 | 4.35 | 2,723,006 |
| 08 Abr 2024 | 4.39 | 0.02 | 0.46% | 4.39 | 4.43 | 4.365 | 3,986,852 |
| 05 Abr 2024 | 4.37 | -0.01 | -0.23% | 4.35 | 4.42 | 4.34 | 3,590,856 |
| 04 Abr 2024 | 4.38 | 0.08 | 1.86% | 4.32 | 4.395 | 4.30 | 3,636,869 |
| 03 Abr 2024 | 4.30 | -0.21 | -4.55% | 4.45 | 4.48 | 4.29 | 7,470,156 |
| 02 Abr 2024 | 4.505 | -0.08 | -1.64% | 4.49 | 4.57 | 4.49 | 4,570,674 |
| 28 Mar 2024 | 4.58 | 0.09 | 2.00% | 4.55 | 4.63 | 4.54 | 5,550,878 |
| 27 Mar 2024 | 4.49 | -0.01 | -0.22% | 4.49 | 4.50 | 4.465 | 1,899,512 |
| 26 Mar 2024 | 4.50 | -0.07 | -1.53% | 4.51 | 4.53 | 4.46 | 3,861,613 |
| 25 Mar 2024 | 4.57 | 0.06 | 1.33% | 4.49 | 4.58 | 4.48 | 2,580,916 |
| 22 Mar 2024 | 4.51 | 0.02 | 0.45% | 4.50 | 4.81 | 4.20 | 4,453,738 |
| 21 Mar 2024 | 4.49 | 0.07 | 1.47% | 4.51 | 4.54 | 4.44 | 7,830,381 |
| 20 Mar 2024 | 4.425 | 0.05 | 1.26% | 4.42 | 4.44 | 4.38 | 5,387,933 |
| 19 Mar 2024 | 4.37 | 0.00 | 0.00% | 4.35 | 4.385 | 4.31 | 3,316,221 |
| 18 Mar 2024 | 4.37 | -0.02 | -0.46% | 4.35 | 4.41 | 4.34 | 5,139,735 |
| 15 Mar 2024 | 4.39 | 0.04 | 0.92% | 4.30 | 4.42 | 4.28 | 12,597,971 |
| 14 Mar 2024 | 4.35 | -0.06 | -1.36% | 4.36 | 4.425 | 4.35 | 5,793,717 |
| 13 Mar 2024 | 4.41 | -0.04 | -0.90% | 4.40 | 4.485 | 4.39 | 5,282,515 |
| 12 Mar 2024 | 4.45 | 0.04 | 0.91% | 4.40 | 4.53 | 4.40 | 4,333,600 |
| 11 Mar 2024 | 4.41 | -0.07 | -1.56% | 4.43 | 4.45 | 4.37 | 4,167,144 |
| 07 Mar 2024 | 4.48 | 0.06 | 1.24% | 4.38 | 4.49 | 4.38 | 2,947,985 |
| 06 Mar 2024 | 4.425 | 0.07 | 1.61% | 4.39 | 4.435 | 4.36 | 5,737,473 |
| 05 Mar 2024 | 4.355 | 0.07 | 1.63% | 4.32 | 4.36 | 4.27 | 4,797,240 |
| 04 Mar 2024 | 4.285 | -0.07 | -1.49% | 4.33 | 4.345 | 4.265 | 5,856,005 |
| 03 Mar 2024 | 4.35 | 0.06 | 1.52% | 4.31 | 4.385 | 4.31 | 2,798,871 |
| 29 Feb 2024 | 4.285 | -0.05 | -1.04% | 4.35 | 4.35 | 4.24 | 4,138,758 |
| 28 Feb 2024 | 4.33 | -0.01 | -0.12% | 4.34 | 4.36 | 4.28 | 7,299,318 |
| 27 Feb 2024 | 4.335 | 0.04 | 0.81% | 4.38 | 4.38 | 4.285 | 3,459,970 |
| 26 Feb 2024 | 4.30 | -0.01 | -0.23% | 4.32 | 4.33 | 4.265 | 3,133,521 |
| 25 Feb 2024 | 4.31 | -0.03 | -0.58% | 4.39 | 4.40 | 4.29 | 3,787,486 |
| 22 Feb 2024 | 4.335 | 0.01 | 0.35% | 4.37 | 4.40 | 4.33 | 2,524,463 |
| 21 Feb 2024 | 4.32 | -0.09 | -2.04% | 4.41 | 4.41 | 4.315 | 3,004,230 |
| 20 Feb 2024 | 4.41 | -0.01 | -0.23% | 4.43 | 4.44 | 4.345 | 4,922,378 |
| 19 Feb 2024 | 4.42 | 0.09 | 2.08% | 4.46 | 4.49 | 4.38 | 4,552,884 |
| 18 Feb 2024 | 4.33 | -0.21 | -4.63% | 4.55 | 4.60 | 4.28 | 5,905,429 |
| 15 Feb 2024 | 4.54 | -0.02 | -0.44% | 4.64 | 5.01 | 4.40 | 3,269,907 |
