GTH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 15,168 |
13 Jun 2024 | 2.25 | 0.00 | 0.00% | 2.26 | 2.26 | 2.25 | 9,035 |
12 Jun 2024 | 2.25 | 0.01 | 0.45% | 2.24 | 2.26 | 2.24 | 168,636 |
11 Jun 2024 | 2.24 | -0.01 | -0.44% | 2.24 | 2.25 | 2.24 | 6,755 |
10 Jun 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 0.00 |
07 Jun 2024 | 2.25 | 0.01 | 0.45% | 2.24 | 2.25 | 2.24 | 60,127 |
06 Jun 2024 | 2.24 | -0.01 | -0.44% | 2.24 | 2.24 | 2.24 | 52,283 |
05 Jun 2024 | 2.25 | 0.01 | 0.45% | 2.24 | 2.25 | 2.24 | 70,634 |
04 Jun 2024 | 2.24 | -0.01 | -0.44% | 2.24 | 2.24 | 2.24 | 85,672 |
03 Jun 2024 | 2.25 | 0.00 | 0.00% | 2.23 | 2.25 | 2.23 | 43,915 |
31 May 2024 | 2.25 | 0.00 | 0.00% | 2.24 | 2.25 | 2.23 | 56,754 |
30 May 2024 | 2.25 | 0.01 | 0.45% | 2.24 | 2.25 | 2.24 | 169,491 |
29 May 2024 | 2.24 | -0.01 | -0.44% | 2.24 | 2.25 | 2.24 | 224,264 |
28 May 2024 | 2.25 | 0.02 | 0.90% | 2.24 | 2.25 | 2.24 | 7,457 |
27 May 2024 | 2.23 | 0.00 | 0.00% | 2.24 | 2.25 | 2.23 | 17,155 |
24 May 2024 | 2.23 | -0.01 | -0.45% | 2.24 | 2.24 | 2.23 | 127,393 |
23 May 2024 | 2.24 | 0.01 | 0.45% | 2.24 | 2.24 | 2.23 | 2,241 |
22 May 2024 | 2.23 | -0.01 | -0.45% | 2.23 | 2.23 | 2.23 | 10,665 |
21 May 2024 | 2.24 | 0.01 | 0.45% | 2.23 | 2.24 | 2.23 | 10,403 |
20 May 2024 | 2.23 | 0.01 | 0.45% | 2.23 | 2.24 | 2.23 | 55,337 |
17 May 2024 | 2.22 | 0.00 | 0.00% | 2.22 | 2.23 | 2.22 | 16,816 |
16 May 2024 | 2.22 | 0.00 | 0.00% | 2.22 | 2.23 | 2.22 | 44,710 |
15 May 2024 | 2.22 | 0.00 | 0.00% | 2.22 | 2.22 | 2.21 | 110,000 |
14 May 2024 | 2.22 | 0.00 | 0.00% | 2.21 | 2.23 | 2.21 | 10,442 |
13 May 2024 | 2.22 | 0.01 | 0.45% | 2.21 | 2.22 | 2.21 | 5,500 |
10 May 2024 | 2.21 | -0.01 | -0.45% | 2.21 | 2.21 | 2.21 | 4,225 |
09 May 2024 | 2.22 | 0.01 | 0.45% | 2.21 | 2.22 | 2.21 | 82,550 |
08 May 2024 | 2.21 | 0.00 | 0.00% | 2.21 | 2.22 | 2.21 | 3,167 |
07 May 2024 | 2.21 | -0.02 | -0.90% | 2.22 | 2.22 | 2.20 | 273,553 |
06 May 2024 | 2.23 | 0.01 | 0.45% | 2.22 | 2.23 | 2.22 | 84,003 |
03 May 2024 | 2.22 | 0.00 | 0.00% | 2.22 | 2.23 | 2.21 | 49,116 |
02 May 2024 | 2.22 | 0.01 | 0.45% | 2.21 | 2.23 | 2.21 | 48,169 |
30 Abr 2024 | 2.21 | 0.00 | 0.00% | 2.22 | 2.22 | 2.21 | 9,964 |
29 Abr 2024 | 2.21 | 0.00 | 0.00% | 2.22 | 2.22 | 2.21 | 19,886 |
26 Abr 2024 | 2.21 | 0.00 | 0.00% | 2.22 | 2.22 | 2.21 | 27,499 |
25 Abr 2024 | 2.21 | 0.00 | 0.00% | 2.21 | 2.22 | 2.21 | 28,024 |
24 Abr 2024 | 2.21 | 0.00 | 0.00% | 2.21 | 2.22 | 2.20 | 300,003 |
23 Abr 2024 | 2.21 | -0.01 | -0.45% | 2.21 | 2.22 | 2.21 | 193,396 |
22 Abr 2024 | 2.22 | 0.00 | 0.00% | 2.22 | 2.22 | 2.21 | 43,709 |
19 Abr 2024 | 2.22 | 0.01 | 0.45% | 2.21 | 2.23 | 2.21 | 314,618 |
18 Abr 2024 | 2.21 | 0.01 | 0.45% | 2.19 | 2.22 | 2.19 | 521,082 |
17 Abr 2024 | 2.20 | 0.01 | 0.46% | 2.19 | 2.20 | 2.19 | 387,722 |
16 Abr 2024 | 2.19 | -0.01 | -0.45% | 2.20 | 2.20 | 2.19 | 589,022 |
15 Abr 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.21 | 2.20 | 136,758 |
12 Abr 2024 | 2.20 | 0.01 | 0.46% | 2.20 | 2.21 | 2.19 | 275,715 |
11 Abr 2024 | 2.19 | -0.01 | -0.45% | 2.21 | 2.21 | 2.19 | 726,100 |
10 Abr 2024 | 2.20 | 0.01 | 0.46% | 2.19 | 2.20 | 2.18 | 601,813 |
09 Abr 2024 | 2.19 | 0.01 | 0.46% | 2.19 | 2.20 | 2.18 | 368,688 |
08 Abr 2024 | 2.18 | -0.01 | -0.46% | 2.20 | 2.21 | 2.17 | 978,054 |
05 Abr 2024 | 2.19 | 1.24 | 131.01% | 2.15 | 2.21 | 2.14 | 2,149,314 |
04 Abr 2024 | 0.948 | 0.00 | 0.00% | 0.95 | 0.95 | 0.93 | 22,372 |
03 Abr 2024 | 0.948 | 0.058 | 6.52% | 0.89 | 0.95 | 0.89 | 31,417 |
02 Abr 2024 | 0.89 | -0.022 | -2.41% | 0.92 | 0.928 | 0.89 | 39,856 |
28 Mar 2024 | 0.912 | 0.00 | 0.00% | 0.914 | 0.914 | 0.90 | 15,683 |
27 Mar 2024 | 0.912 | -0.018 | -1.94% | 0.93 | 0.932 | 0.912 | 7,173 |
26 Mar 2024 | 0.93 | 0.016 | 1.75% | 0.912 | 0.93 | 0.912 | 9,728 |
25 Mar 2024 | 0.914 | 0.004 | 0.44% | 0.892 | 0.93 | 0.892 | 50,345 |
22 Mar 2024 | 0.91 | 0.00 | 0.00% | 0.912 | 0.912 | 0.91 | 2,050 |
21 Mar 2024 | 0.91 | -0.002 | -0.22% | 0.93 | 0.932 | 0.91 | 5,489 |
20 Mar 2024 | 0.912 | 0.00 | 0.00% | 0.91 | 0.92 | 0.91 | 9,600 |
19 Mar 2024 | 0.912 | -0.002 | -0.22% | 0.92 | 0.92 | 0.912 | 13,751 |
18 Mar 2024 | 0.914 | -0.016 | -1.72% | 0.924 | 0.924 | 0.914 | 7,065 |