Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
I08676 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 1,013.80 | 6.31 | 0.63% | 1,013.54 | 1,013.80 | 1,006.68 | 117 |
| 30 May 2024 | 1,007.49 | -5.37 | -0.53% | 1,012.98 | 1,013.26 | 1,006.90 | 57 |
| 29 May 2024 | 1,012.86 | -2.08 | -0.20% | 1,014.85 | 1,014.85 | 1,007.85 | 55 |
| 28 May 2024 | 1,014.94 | 5.52 | 0.55% | 1,014.93 | 1,020.91 | 1,008.92 | 90 |
| 27 May 2024 | 1,009.42 | -0.27 | -0.03% | 1,013.47 | 1,014.70 | 1,007.47 | 64 |
| 24 May 2024 | 1,009.69 | -3.02 | -0.30% | 1,009.26 | 1,009.85 | 1,006.26 | 45 |
| 23 May 2024 | 1,012.71 | 2.25 | 0.22% | 1,015.24 | 1,015.24 | 1,007.85 | 37 |
| 22 May 2024 | 1,010.46 | -0.16 | -0.02% | 1,009.36 | 1,019.56 | 1,008.36 | 41 |
| 21 May 2024 | 1,010.62 | 0.57 | 0.06% | 1,014.22 | 1,014.35 | 1,008.23 | 119 |
| 20 May 2024 | 1,010.05 | 0.03 | 0.00% | 1,013.81 | 1,013.81 | 1,007.97 | 77 |
| 17 May 2024 | 1,010.02 | -5.78 | -0.57% | 1,016.11 | 1,021.07 | 1,008.82 | 41 |
| 16 May 2024 | 1,015.80 | -0.42 | -0.04% | 1,016.78 | 1,017.15 | 1,010.08 | 77 |
| 15 May 2024 | 1,016.22 | 3.70 | 0.37% | 1,012.73 | 1,019.86 | 1,006.73 | 44 |
| 14 May 2024 | 1,012.52 | -0.76 | -0.08% | 1,013.70 | 1,014.23 | 1,007.50 | 35 |
| 13 May 2024 | 1,013.28 | 0.29 | 0.03% | 1,013.30 | 1,013.77 | 1,007.52 | 101 |
| 10 May 2024 | 1,012.99 | 3.30 | 0.33% | 1,013.71 | 1,014.45 | 1,007.27 | 184 |
| 09 May 2024 | 1,009.69 | -3.85 | -0.38% | 1,014.10 | 1,014.19 | 1,007.26 | 82 |
| 08 May 2024 | 1,013.54 | 2.90 | 0.29% | 1,011.72 | 1,014.47 | 1,007.46 | 139 |
| 07 May 2024 | 1,010.64 | -2.55 | -0.25% | 1,013.45 | 1,014.17 | 1,007.82 | 156 |
| 06 May 2024 | 1,013.19 | 5.39 | 0.53% | 1,012.56 | 1,013.93 | 1,006.57 | 140 |
| 03 May 2024 | 1,007.80 | 0.60 | 0.06% | 1,008.56 | 1,009.33 | 1,003.44 | 112 |
| 02 May 2024 | 1,007.20 | 0.18 | 0.02% | 1,000.99 | 1,007.65 | 1,000.98 | 156 |
| 30 Abr 2024 | 1,007.02 | 1.74 | 0.17% | 1,009.74 | 1,009.74 | 1,006.76 | 0 |
| 29 Abr 2024 | 1,005.28 | -1.07 | -0.11% | 1,008.06 | 1,008.88 | 1,003.06 | 71 |
| 26 Abr 2024 | 1,006.35 | -0.15 | -0.01% | 1,007.20 | 1,007.20 | 1,006.34 | 0 |
| 25 Abr 2024 | 1,006.50 | -0.56 | -0.06% | 1,007.76 | 1,007.77 | 1,005.59 | 0 |
| 24 Abr 2024 | 1,007.06 | 3.28 | 0.33% | 1,008.89 | 1,008.89 | 1,006.77 | 0 |
| 23 Abr 2024 | 1,003.78 | -1.74 | -0.17% | 1,007.55 | 1,007.55 | 1,001.89 | 15 |
| 22 Abr 2024 | 1,005.52 | 0.98 | 0.10% | 998.87 | 1,005.52 | 998.87 | 59 |
| 19 Abr 2024 | 1,004.54 | 1.26 | 0.13% | 1,006.12 | 1,006.12 | 999.96 | 20 |
| 18 Abr 2024 | 1,003.28 | -2.30 | -0.23% | 1,007.10 | 1,007.10 | 1,000.79 | 40 |
| 17 Abr 2024 | 1,005.58 | 1.50 | 0.15% | 1,004.79 | 1,005.73 | 998.96 | 109 |
| 16 Abr 2024 | 1,004.08 | -6.02 | -0.60% | 1,009.94 | 1,009.94 | 999.84 | 129 |
| 15 Abr 2024 | 1,010.10 | 2.82 | 0.28% | 1,013.10 | 1,013.10 | 1,004.49 | 59 |
| 12 Abr 2024 | 1,007.28 | -2.24 | -0.22% | 1,010.60 | 1,011.77 | 1,006.23 | 84 |
| 11 Abr 2024 | 1,009.52 | -0.19 | -0.02% | 1,010.69 | 1,010.69 | 1,003.73 | 77 |
| 10 Abr 2024 | 1,009.71 | -1.28 | -0.13% | 1,012.13 | 1,012.13 | 1,004.26 | 69 |
| 09 Abr 2024 | 1,010.99 | -0.34 | -0.03% | 1,011.35 | 1,011.35 | 1,005.11 | 139 |
| 08 Abr 2024 | 1,011.33 | -1.15 | -0.11% | 1,012.58 | 1,012.61 | 1,006.11 | 131 |
| 05 Abr 2024 | 1,012.48 | -0.74 | -0.07% | 1,008.94 | 1,013.95 | 1,007.16 | 219 |
| 04 Abr 2024 | 1,013.22 | 1.37 | 0.14% | 1,012.29 | 1,013.37 | 1,007.29 | 170 |
| 03 Abr 2024 | 1,011.85 | -0.63 | -0.06% | 1,008.38 | 1,012.95 | 1,007.52 | 265 |
| 02 Abr 2024 | 1,012.48 | -0.14 | -0.01% | 1,014.53 | 1,014.53 | 1,007.30 | 304 |
| 28 Mar 2024 | 1,012.62 | -0.10 | -0.01% | 1,012.79 | 1,012.85 | 1,008.68 | 100 |
| 27 Mar 2024 | 1,012.72 | 1.94 | 0.19% | 1,012.33 | 1,012.72 | 1,007.36 | 125 |
| 26 Mar 2024 | 1,010.78 | 0.14 | 0.01% | 1,010.87 | 1,011.12 | 1,006.42 | 85 |
| 25 Mar 2024 | 1,010.64 | -1.41 | -0.14% | 1,007.27 | 1,012.28 | 1,006.23 | 21 |
| 22 Mar 2024 | 1,012.05 | 1.07 | 0.11% | 1,011.63 | 1,012.85 | 1,006.84 | 102 |
| 21 Mar 2024 | 1,010.98 | 1.76 | 0.17% | 1,008.96 | 1,016.43 | 1,005.45 | 109 |
| 20 Mar 2024 | 1,009.22 | 0.50 | 0.05% | 1,009.90 | 1,009.94 | 1,004.54 | 137 |
| 19 Mar 2024 | 1,008.72 | 0.20 | 0.02% | 1,009.14 | 1,009.14 | 1,004.16 | 62 |
| 18 Mar 2024 | 1,008.52 | -0.07 | -0.01% | 1,009.04 | 1,009.04 | 1,003.94 | 62 |
| 15 Mar 2024 | 1,008.59 | -0.09 | -0.01% | 1,010.53 | 1,010.53 | 1,004.11 | 41 |
| 14 Mar 2024 | 1,008.68 | -1.75 | -0.17% | 1,012.01 | 1,012.02 | 1,007.03 | 112 |
| 13 Mar 2024 | 1,010.43 | 0.88 | 0.09% | 1,009.94 | 1,010.54 | 1,005.56 | 58 |
| 12 Mar 2024 | 1,009.55 | -0.36 | -0.04% | 1,010.31 | 1,010.36 | 1,004.20 | 142 |
| 11 Mar 2024 | 1,009.91 | -0.21 | -0.02% | 1,011.59 | 1,011.59 | 1,005.43 | 21 |
| 08 Mar 2024 | 1,010.12 | 5.45 | 0.54% | 1,009.70 | 1,010.63 | 1,004.73 | 46 |
| 07 Mar 2024 | 1,004.67 | -2.22 | -0.22% | 1,007.09 | 1,008.51 | 1,002.13 | 67 |
| 06 Mar 2024 | 1,006.89 | -0.03 | 0.00% | 1,008.03 | 1,011.00 | 1,002.24 | 123 |
| 05 Mar 2024 | 1,006.92 | 0.68 | 0.07% | 1,007.13 | 1,007.13 | 1,001.65 | 243 |
| 04 Mar 2024 | 1,006.24 | 3.21 | 0.32% | 1,006.32 | 1,006.76 | 1,001.18 | 251 |
![Logo de GMT [STEPN] (GMTBTC).](/common/images/company/COIN_GMTUSD.png){kind=small}
