Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
GHC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 4.87 | 0.09 | 1.88% | 4.77 | 4.88 | 4.77 | 27,304 |
| 02 May 2024 | 4.78 | 0.07 | 1.49% | 4.71 | 4.79 | 4.69 | 172,952 |
| 30 Abr 2024 | 4.71 | -0.02 | -0.42% | 4.75 | 4.76 | 4.71 | 22,958 |
| 29 Abr 2024 | 4.73 | -0.01 | -0.21% | 4.72 | 4.77 | 4.70 | 33,151 |
| 26 Abr 2024 | 4.74 | 0.01 | 0.21% | 4.72 | 4.74 | 4.70 | 5,344 |
| 25 Abr 2024 | 4.73 | 0.00 | 0.00% | 4.72 | 4.73 | 4.71 | 5,736 |
| 24 Abr 2024 | 4.73 | -0.05 | -1.05% | 4.75 | 4.80 | 4.73 | 14,411 |
| 23 Abr 2024 | 4.78 | 0.05 | 1.06% | 4.72 | 4.87 | 4.72 | 22,674 |
| 22 Abr 2024 | 4.73 | 0.00 | 0.00% | 4.76 | 4.76 | 4.71 | 8,051 |
| 19 Abr 2024 | 4.73 | -0.03 | -0.63% | 4.80 | 4.80 | 4.73 | 9,917 |
| 18 Abr 2024 | 4.76 | -0.06 | -1.24% | 4.81 | 4.82 | 4.73 | 33,516 |
| 17 Abr 2024 | 4.82 | -0.04 | -0.82% | 4.86 | 4.86 | 4.76 | 36,618 |
| 16 Abr 2024 | 4.86 | -0.06 | -1.22% | 4.93 | 4.93 | 4.70 | 66,631 |
| 15 Abr 2024 | 4.92 | -0.08 | -1.60% | 5.00 | 5.00 | 4.88 | 35,399 |
| 12 Abr 2024 | 5.00 | -0.08 | -1.57% | 5.08 | 5.10 | 4.99 | 14,441 |
| 11 Abr 2024 | 5.08 | -0.08 | -1.55% | 5.12 | 5.18 | 5.04 | 11,858 |
| 10 Abr 2024 | 5.16 | 0.08 | 1.57% | 5.14 | 5.20 | 5.10 | 79,061 |
| 09 Abr 2024 | 5.08 | 0.14 | 2.83% | 4.94 | 5.10 | 4.94 | 80,223 |
| 08 Abr 2024 | 4.94 | 0.02 | 0.41% | 4.87 | 4.95 | 4.87 | 28,661 |
| 05 Abr 2024 | 4.92 | 0.02 | 0.41% | 4.91 | 4.92 | 4.87 | 53,763 |
| 04 Abr 2024 | 4.90 | 0.02 | 0.41% | 4.88 | 4.92 | 4.65 | 512,731 |
| 03 Abr 2024 | 4.88 | 0.02 | 0.41% | 4.89 | 4.89 | 4.83 | 7,128 |
| 02 Abr 2024 | 4.86 | -0.03 | -0.61% | 4.92 | 4.92 | 4.79 | 59,503 |
| 28 Mar 2024 | 4.89 | -0.03 | -0.61% | 4.88 | 4.95 | 4.88 | 30,397 |
| 27 Mar 2024 | 4.92 | -0.02 | -0.40% | 4.93 | 4.93 | 4.76 | 36,938 |
| 26 Mar 2024 | 4.94 | 0.05 | 1.02% | 4.90 | 4.94 | 4.89 | 15,645 |
| 25 Mar 2024 | 4.89 | 0.06 | 1.24% | 4.89 | 4.93 | 4.88 | 45,859 |
| 22 Mar 2024 | 4.83 | -0.06 | -1.23% | 4.85 | 4.87 | 4.82 | 13,059 |
| 21 Mar 2024 | 4.89 | 0.11 | 2.30% | 4.78 | 4.89 | 4.77 | 31,778 |
| 20 Mar 2024 | 4.78 | -0.04 | -0.83% | 4.80 | 4.82 | 4.78 | 20,118 |
| 19 Mar 2024 | 4.82 | 0.06 | 1.26% | 4.82 | 4.87 | 4.81 | 28,364 |
| 18 Mar 2024 | 4.76 | 0.01 | 0.21% | 4.77 | 4.81 | 4.52 | 69,196 |
| 15 Mar 2024 | 4.75 | -0.03 | -0.63% | 4.80 | 4.80 | 4.72 | 33,392 |
| 14 Mar 2024 | 4.78 | -0.05 | -1.04% | 4.81 | 4.87 | 4.75 | 67,350 |
| 13 Mar 2024 | 4.83 | -0.03 | -0.62% | 4.80 | 4.86 | 4.80 | 28,701 |
| 12 Mar 2024 | 4.86 | 0.00 | 0.00% | 4.82 | 4.86 | 4.79 | 8,077 |
| 11 Mar 2024 | 4.86 | 0.06 | 1.25% | 4.82 | 4.86 | 4.81 | 6,803 |
| 08 Mar 2024 | 4.80 | -0.02 | -0.41% | 4.86 | 4.86 | 4.77 | 24,149 |
| 07 Mar 2024 | 4.82 | -0.07 | -1.43% | 4.85 | 4.90 | 4.81 | 31,425 |
| 06 Mar 2024 | 4.89 | -0.05 | -1.01% | 4.98 | 5.02 | 4.88 | 31,671 |
| 05 Mar 2024 | 4.94 | 0.10 | 2.07% | 4.83 | 4.94 | 4.83 | 27,414 |
| 04 Mar 2024 | 4.84 | 0.05 | 1.04% | 4.88 | 4.88 | 4.81 | 128,034 |
| 01 Mar 2024 | 4.79 | -0.04 | -0.83% | 4.87 | 4.91 | 4.75 | 53,244 |
| 29 Feb 2024 | 4.83 | -0.05 | -1.02% | 4.87 | 4.90 | 4.81 | 53,301 |
| 28 Feb 2024 | 4.88 | -0.09 | -1.81% | 5.00 | 5.06 | 4.85 | 45,261 |
| 27 Feb 2024 | 4.97 | 0.08 | 1.64% | 4.87 | 5.00 | 4.87 | 214,235 |
| 26 Feb 2024 | 4.89 | 0.04 | 0.82% | 4.89 | 4.92 | 4.85 | 117,615 |
| 23 Feb 2024 | 4.85 | 0.00 | 0.00% | 4.85 | 4.90 | 4.85 | 32,214 |
| 22 Feb 2024 | 4.85 | 0.02 | 0.41% | 4.83 | 4.86 | 4.82 | 142,420 |
| 21 Feb 2024 | 4.83 | 0.02 | 0.42% | 4.84 | 4.87 | 4.80 | 61,507 |
| 20 Feb 2024 | 4.81 | -0.02 | -0.41% | 4.84 | 4.86 | 4.78 | 59,495 |
| 19 Feb 2024 | 4.83 | -0.02 | -0.41% | 4.87 | 4.87 | 4.79 | 18,512 |
| 16 Feb 2024 | 4.85 | 0.01 | 0.21% | 4.87 | 4.88 | 4.81 | 23,217 |
| 15 Feb 2024 | 4.84 | -0.04 | -0.82% | 4.89 | 4.90 | 4.81 | 13,097 |
| 14 Feb 2024 | 4.88 | 0.03 | 0.62% | 4.88 | 4.88 | 4.82 | 579,091 |
| 13 Feb 2024 | 4.85 | 0.02 | 0.41% | 4.83 | 4.91 | 4.81 | 158,197 |
| 12 Feb 2024 | 4.83 | 0.07 | 1.47% | 4.76 | 4.83 | 4.76 | 7,973 |
| 09 Feb 2024 | 4.76 | -0.15 | -3.05% | 4.87 | 4.93 | 4.75 | 73,552 |
| 08 Feb 2024 | 4.91 | -0.04 | -0.81% | 4.95 | 4.97 | 4.91 | 26,803 |
| 07 Feb 2024 | 4.95 | 0.04 | 0.81% | 4.93 | 4.97 | 4.90 | 28,629 |
| 06 Feb 2024 | 4.91 | 0.02 | 0.41% | 4.92 | 4.93 | 4.86 | 17,023 |
