Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GS0213 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 103.35 | 0.05 | 0.05% | 103.35 | 103.40 | 103.35 | 0 |
| 30 May 2024 | 103.30 | -0.90 | -0.86% | 103.35 | 103.35 | 103.30 | 0 |
| 29 May 2024 | 104.20 | -0.45 | -0.43% | 104.15 | 104.25 | 104.15 | 0 |
| 28 May 2024 | 104.65 | 0.55 | 0.53% | 104.60 | 104.65 | 104.60 | 0 |
| 27 May 2024 | 104.10 | -0.40 | -0.38% | 104.10 | 104.10 | 104.10 | 0 |
| 24 May 2024 | 104.50 | -0.60 | -0.57% | 104.50 | 104.55 | 104.50 | 0 |
| 23 May 2024 | 105.10 | -0.35 | -0.33% | 105.10 | 105.10 | 105.05 | 0 |
| 22 May 2024 | 105.45 | -0.55 | -0.52% | 105.40 | 105.45 | 105.40 | 0 |
| 21 May 2024 | 106.00 | 0.00 | 0.00% | 106.00 | 106.00 | 106.00 | 0 |
| 20 May 2024 | 106.00 | 0.05 | 0.05% | 106.00 | 106.05 | 106.00 | 0 |
| 17 May 2024 | 105.95 | 0.60 | 0.57% | 105.95 | 105.95 | 105.95 | 0 |
| 16 May 2024 | 105.35 | 0.10 | 0.10% | 105.35 | 105.35 | 105.35 | 0 |
| 15 May 2024 | 105.25 | -0.35 | -0.33% | 105.30 | 105.30 | 105.25 | 0 |
| 14 May 2024 | 105.60 | 0.20 | 0.19% | 105.60 | 105.65 | 105.60 | 0 |
| 13 May 2024 | 105.40 | 1.10 | 1.05% | 105.40 | 105.40 | 105.40 | 0 |
| 10 May 2024 | 104.30 | 0.35 | 0.34% | 104.30 | 104.30 | 104.30 | 0 |
| 09 May 2024 | 103.95 | -0.05 | -0.05% | 103.95 | 103.95 | 103.95 | 0 |
| 08 May 2024 | 104.00 | 0.40 | 0.39% | 104.00 | 104.00 | 104.00 | 0 |
| 07 May 2024 | 103.60 | 0.20 | 0.19% | 103.60 | 103.65 | 103.60 | 0 |
| 06 May 2024 | 103.40 | -0.10 | -0.10% | 103.45 | 103.45 | 103.40 | 0 |
| 03 May 2024 | 103.50 | 0.20 | 0.19% | 103.55 | 103.55 | 103.45 | 0 |
| 02 May 2024 | 103.30 | -0.45 | -0.43% | 103.30 | 103.35 | 103.30 | 0 |
| 30 Abr 2024 | 103.75 | 0.50 | 0.48% | 103.70 | 103.75 | 103.70 | 0 |
| 29 Abr 2024 | 103.25 | 0.35 | 0.34% | 103.30 | 103.30 | 103.25 | 0 |
| 26 Abr 2024 | 102.90 | -0.75 | -0.72% | 102.95 | 102.95 | 102.90 | 0 |
| 25 Abr 2024 | 103.65 | 0.05 | 0.05% | 103.65 | 103.75 | 103.60 | 0 |
| 24 Abr 2024 | 103.60 | 0.45 | 0.44% | 103.55 | 103.60 | 103.55 | 0 |
| 23 Abr 2024 | 103.15 | 0.80 | 0.78% | 103.20 | 103.20 | 103.15 | 0 |
| 22 Abr 2024 | 102.35 | 0.25 | 0.24% | 102.40 | 102.40 | 102.35 | 0 |
| 19 Abr 2024 | 102.10 | 0.35 | 0.34% | 102.15 | 102.15 | 102.10 | 0 |
| 18 Abr 2024 | 101.75 | 0.20 | 0.20% | 101.80 | 101.85 | 101.75 | 0 |
| 17 Abr 2024 | 101.55 | -1.05 | -1.02% | 101.60 | 101.60 | 101.50 | 0 |
| 16 Abr 2024 | 102.60 | -0.35 | -0.34% | 102.60 | 102.60 | 102.55 | 0 |
| 15 Abr 2024 | 102.95 | 0.00 | 0.00% | 102.90 | 102.95 | 102.80 | 0 |
| 12 Abr 2024 | 102.95 | 0.00 | 0.00% | 102.75 | 103.00 | 102.75 | 0 |
| 11 Abr 2024 | 102.95 | 0.10 | 0.10% | 102.90 | 103.00 | 102.90 | 0 |
| 10 Abr 2024 | 102.85 | 0.15 | 0.15% | 102.80 | 102.90 | 102.80 | 0 |
| 09 Abr 2024 | 102.70 | -0.10 | -0.10% | 102.65 | 102.75 | 102.65 | 0 |
| 08 Abr 2024 | 102.80 | -0.40 | -0.39% | 102.80 | 102.85 | 102.80 | 0 |
| 05 Abr 2024 | 103.20 | 0.20 | 0.19% | 103.15 | 103.20 | 103.15 | 0 |
| 04 Abr 2024 | 103.00 | -0.55 | -0.53% | 103.05 | 103.05 | 102.95 | 0 |
| 03 Abr 2024 | 103.55 | -0.25 | -0.24% | 103.55 | 103.60 | 103.55 | 0 |
| 02 Abr 2024 | 103.80 | 0.20 | 0.19% | 103.80 | 103.85 | 103.75 | 0 |
| 28 Mar 2024 | 103.60 | 0.55 | 0.53% | 103.60 | 103.60 | 103.55 | 0 |
| 27 Mar 2024 | 103.05 | 0.10 | 0.10% | 103.05 | 103.05 | 103.00 | 0 |
| 26 Mar 2024 | 102.95 | -0.10 | -0.10% | 102.95 | 102.95 | 102.90 | 0 |
| 25 Mar 2024 | 103.05 | 0.10 | 0.10% | 103.05 | 103.05 | 103.05 | 0 |
| 22 Mar 2024 | 102.95 | 0.20 | 0.19% | 102.90 | 102.95 | 102.90 | 0 |
| 21 Mar 2024 | 102.75 | 0.30 | 0.29% | 102.80 | 102.80 | 102.75 | 0 |
| 20 Mar 2024 | 102.45 | 0.15 | 0.15% | 102.50 | 102.50 | 102.45 | 0 |
| 19 Mar 2024 | 102.30 | -0.15 | -0.15% | 102.35 | 102.35 | 102.30 | 0 |
| 18 Mar 2024 | 102.45 | 0.15 | 0.15% | 102.45 | 102.45 | 102.20 | 0 |
| 15 Mar 2024 | 102.30 | -0.15 | -0.15% | 102.30 | 102.30 | 102.25 | 0 |
| 14 Mar 2024 | 102.45 | -0.05 | -0.05% | 102.40 | 102.50 | 102.40 | 0 |
| 13 Mar 2024 | 102.50 | -0.05 | -0.05% | 102.50 | 102.50 | 102.45 | 0 |
| 12 Mar 2024 | 102.55 | 0.20 | 0.20% | 102.60 | 102.65 | 102.55 | 0 |
| 11 Mar 2024 | 102.35 | 0.25 | 0.24% | 102.35 | 102.40 | 102.35 | 0 |
| 08 Mar 2024 | 102.10 | 0.40 | 0.39% | 102.05 | 102.10 | 102.05 | 0 |
| 07 Mar 2024 | 101.70 | 0.20 | 0.20% | 101.75 | 101.75 | 101.70 | 0 |
| 06 Mar 2024 | 101.50 | -0.10 | -0.10% | 101.50 | 101.50 | 101.50 | 0 |
| 05 Mar 2024 | 101.60 | 0.00 | 0.00% | 101.55 | 101.65 | 101.55 | 0 |
| 04 Mar 2024 | 101.60 | -0.35 | -0.34% | 101.60 | 101.60 | 101.55 | 0 |
![Logo de GMT [STEPN] (GMTBTC).](/common/images/company/COIN_GMTUSD.png){kind=small}
