GTN Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 May 2024 | 0.435 | 0.00 | 0.00% | 0.435 | 0.435 | 0.435 | 0.00 |
15 May 2024 | 0.435 | 0.00 | 0.00% | 0.435 | 0.435 | 0.435 | 0.00 |
14 May 2024 | 0.435 | 0.00 | 0.00% | 0.435 | 0.44 | 0.435 | 330,488 |
13 May 2024 | 0.435 | 0.005 | 1.16% | 0.425 | 0.435 | 0.425 | 15,668 |
10 May 2024 | 0.43 | 0.00 | 0.00% | 0.43 | 0.43 | 0.43 | 0.00 |
09 May 2024 | 0.43 | 0.00 | 0.00% | 0.43 | 0.43 | 0.43 | 56,839 |
08 May 2024 | 0.43 | -0.005 | -1.15% | 0.43 | 0.43 | 0.43 | 120,498 |
07 May 2024 | 0.435 | 0.005 | 1.16% | 0.43 | 0.46 | 0.43 | 217,409 |
06 May 2024 | 0.43 | 0.005 | 1.18% | 0.425 | 0.435 | 0.425 | 31,446 |
03 May 2024 | 0.425 | -0.01 | -2.30% | 0.43 | 0.43 | 0.425 | 105,563 |
02 May 2024 | 0.435 | 0.00 | 0.00% | 0.435 | 0.435 | 0.435 | 0.00 |
01 May 2024 | 0.435 | 0.00 | 0.00% | 0.435 | 0.435 | 0.435 | 4,651 |
30 Abr 2024 | 0.435 | 0.00 | 0.00% | 0.435 | 0.435 | 0.435 | 104,784 |
29 Abr 2024 | 0.435 | 0.00 | 0.00% | 0.415 | 0.435 | 0.415 | 24,567 |
26 Abr 2024 | 0.435 | 0.00 | 0.00% | 0.435 | 0.435 | 0.435 | 29,072 |
24 Abr 2024 | 0.435 | -0.005 | -1.14% | 0.415 | 0.435 | 0.415 | 1,953 |
23 Abr 2024 | 0.44 | 0.00 | 0.00% | 0.44 | 0.44 | 0.44 | 0.00 |
22 Abr 2024 | 0.44 | 0.00 | 0.00% | 0.44 | 0.44 | 0.44 | 0.00 |
19 Abr 2024 | 0.44 | -0.01 | -2.22% | 0.4325 | 0.44 | 0.4325 | 23,432 |
18 Abr 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.46 | 0.45 | 107,598 |
17 Abr 2024 | 0.45 | -0.015 | -3.23% | 0.425 | 0.45 | 0.425 | 8,244 |
16 Abr 2024 | 0.465 | 0.00 | 0.00% | 0.465 | 0.465 | 0.465 | 0.00 |
15 Abr 2024 | 0.465 | 0.00 | 0.00% | 0.465 | 0.465 | 0.465 | 0.00 |
12 Abr 2024 | 0.465 | -0.005 | -1.06% | 0.465 | 0.465 | 0.465 | 46,754 |
11 Abr 2024 | 0.47 | -0.005 | -1.05% | 0.47 | 0.47 | 0.47 | 67,818 |
10 Abr 2024 | 0.475 | -0.005 | -1.04% | 0.475 | 0.475 | 0.475 | 141 |
09 Abr 2024 | 0.48 | 0.00 | 0.00% | 0.48 | 0.48 | 0.48 | 1 |
08 Abr 2024 | 0.48 | 0.00 | 0.00% | 0.465 | 0.48 | 0.465 | 4,713 |
05 Abr 2024 | 0.48 | 0.00 | 0.00% | 0.48 | 0.48 | 0.48 | 5,323 |
04 Abr 2024 | 0.48 | 0.00 | 0.00% | 0.46 | 0.48 | 0.46 | 21,869 |
03 Abr 2024 | 0.48 | -0.01 | -2.04% | 0.48 | 0.485 | 0.48 | 115,304 |
02 Abr 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 65,512 |
28 Mar 2024 | 0.49 | -0.005 | -1.01% | 0.49 | 0.49 | 0.49 | 64,168 |
27 Mar 2024 | 0.495 | 0.00 | 0.00% | 0.495 | 0.495 | 0.495 | 0.00 |
26 Mar 2024 | 0.495 | 0.005 | 1.02% | 0.485 | 0.50 | 0.48 | 41,770 |
25 Mar 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 5,018 |
22 Mar 2024 | 0.49 | 0.01 | 2.08% | 0.48 | 0.49 | 0.48 | 58,078 |
21 Mar 2024 | 0.48 | -0.005 | -1.03% | 0.49 | 0.495 | 0.48 | 393,920 |
20 Mar 2024 | 0.485 | -0.005 | -1.02% | 0.49 | 0.495 | 0.4825 | 107,123 |
19 Mar 2024 | 0.49 | -0.01 | -2.00% | 0.50 | 0.50 | 0.49 | 69,857 |
18 Mar 2024 | 0.50 | 0.015 | 3.09% | 0.505 | 0.505 | 0.50 | 21,550 |
15 Mar 2024 | 0.485 | 0.00 | 0.00% | 0.485 | 0.485 | 0.485 | 206,038 |
14 Mar 2024 | 0.485 | -0.005 | -1.02% | 0.485 | 0.485 | 0.485 | 49,588 |
13 Mar 2024 | 0.49 | 0.04 | 8.89% | 0.475 | 0.49 | 0.475 | 19,588 |
12 Mar 2024 | 0.45 | -0.03 | -6.25% | 0.45 | 0.45 | 0.45 | 45,173 |
11 Mar 2024 | 0.48 | 0.00 | 0.00% | 0.48 | 0.48 | 0.48 | 0.00 |
07 Mar 2024 | 0.48 | 0.00 | 0.00% | 0.48 | 0.48 | 0.48 | 0.00 |
06 Mar 2024 | 0.48 | 0.00 | 0.00% | 0.48 | 0.48 | 0.48 | 0.00 |
05 Mar 2024 | 0.48 | 0.00 | 0.00% | 0.48 | 0.48 | 0.48 | 0.00 |
04 Mar 2024 | 0.48 | 0.00 | 0.00% | 0.48 | 0.48 | 0.48 | 15,000 |
03 Mar 2024 | 0.48 | 0.00 | 0.00% | 0.485 | 0.485 | 0.48 | 97,955 |
29 Feb 2024 | 0.48 | 0.01 | 2.13% | 0.50 | 0.515 | 0.48 | 203,464 |
28 Feb 2024 | 0.47 | 0.00 | 0.00% | 0.47 | 0.47 | 0.47 | 50,000 |
27 Feb 2024 | 0.47 | 0.00 | 0.00% | 0.47 | 0.47 | 0.47 | 50,000 |
26 Feb 2024 | 0.47 | 0.005 | 1.08% | 0.47 | 0.47 | 0.47 | 59,427 |
25 Feb 2024 | 0.465 | 0.00 | 0.00% | 0.465 | 0.465 | 0.465 | 0.00 |
22 Feb 2024 | 0.465 | 0.00 | 0.00% | 0.465 | 0.465 | 0.465 | 0.00 |
21 Feb 2024 | 0.465 | 0.00 | 0.00% | 0.465 | 0.465 | 0.465 | 0.00 |
20 Feb 2024 | 0.465 | -0.005 | -1.06% | 0.445 | 0.465 | 0.445 | 7,920 |
19 Feb 2024 | 0.47 | 0.00 | 0.00% | 0.47 | 0.47 | 0.47 | 0.00 |
18 Feb 2024 | 0.47 | 0.00 | 0.00% | 0.47 | 0.47 | 0.47 | 0.00 |