GNOUSD

Gnosis (GNOUSD)

GNOUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
09 Ago 2022 163.67 -5.30 -3.14% 168.95 170.73 160.37 15.00
08 Ago 2022 168.97 6.12 3.76% 162.94 171.66 162.63 15.00
07 Ago 2022 162.85 -0.380 -0.23% 163.18 164.79 160.59 6.00
06 Ago 2022 163.23 -1.84 -1.11% 165.31 166.08 162.15 9.00
05 Ago 2022 165.07 10.70 6.93% 154.67 165.07 154.35 24.00
04 Ago 2022 154.37 -2.71 -1.73% 156.59 160.31 152.29 40.00
03 Ago 2022 157.08 101.24 181.29% 157.95 161.37 155.11 27.00
02 Ago 2022 55.84 -101.49 -64.51% 157.46 160.67 22.60 575.00
01 Ago 2022 157.33 -3.39 -2.11% 160.73 163.21 155.57 20.00
31 Jul 2022 160.72 -1.23 -0.76% 162.17 165.96 160.14 6.00
30 Jul 2022 161.95 -2.93 -1.78% 164.92 165.69 160.76 9.00
29 Jul 2022 164.88 0.00 0.00% 164.88 164.88 164.88 0.00
28 Jul 2022 164.88 9.67 6.23% 155.57 168.18 153.66 22.00
27 Jul 2022 155.21 14.82 10.56% 139.90 156.18 136.94 175.00
26 Jul 2022 140.39 -0.210 -0.15% 140.65 141.48 132.89 151.00
25 Jul 2022 140.60 -13.73 -8.90% 154.42 154.94 140.60 31.00
24 Jul 2022 154.33 5.26 3.53% 150.39 158.10 150.37 21.00
23 Jul 2022 149.07 0.160 0.11% 148.32 153.28 145.82 18.00
22 Jul 2022 148.91 -5.00 -3.25% 153.21 158.49 147.66 40.00
21 Jul 2022 153.91 4.24 2.83% 150.41 155.75 144.79 233.00
20 Jul 2022 149.67 -3.09 -2.02% 152.91 1,559.56 0.00008 2,768.00
19 Jul 2022 152.76 -2.31 -1.49% 155.25 186.51 149.15 91.00
18 Jul 2022 155.07 22.28 16.78% 133.11 155.07 133.11 220.00
17 Jul 2022 132.79 -0.650 -0.49% 134.22 137.96 131.13 97.00
16 Jul 2022 133.44 10.03 8.13% 123.46 136.39 118.58 173.00
15 Jul 2022 123.41 2.19 1.81% 121.35 132.00 119.60 82.00
14 Jul 2022 121.22 10.46 9.44% 112.06 123.76 108.03 40.00
13 Jul 2022 110.76 -0.390 -0.35% 103.82 111.84 102.20 20.00
12 Jul 2022 111.15 0.00 0.00% 111.15 111.15 111.15 0.00
11 Jul 2022 111.15 -6.01 -5.13% 116.74 127.01 109.42 219.00
10 Jul 2022 117.16 -5.46 -4.45% 122.51 122.51 115.88 48.00
09 Jul 2022 122.62 -0.850 -0.69% 122.74 136.55 121.08 141.00
08 Jul 2022 123.47 -0.450 -0.36% 123.78 127.72 120.34 29.00
07 Jul 2022 123.92 4.57 3.83% 119.36 124.89 117.28 70.00
06 Jul 2022 119.35 3.76 3.25% 115.24 121.76 113.63 11.00
05 Jul 2022 115.59 -1.97 -1.68% 117.46 119.58 111.69 36.00
04 Jul 2022 117.56 5.87 5.26% 111.54 117.63 107.12 35.00
03 Jul 2022 111.69 2.12 1.93% 109.59 112.27 106.85 25.00
02 Jul 2022 109.57 -0.320 -0.29% 108.96 110.99 106.13 24.00
01 Jul 2022 109.89 0.290 0.26% 109.24 116.62 106.87 92.00
30 Jun 2022 109.60 -4.35 -3.82% 115.25 115.56 104.68 27.00
29 Jun 2022 113.95 -3.13 -2.67% 117.11 123.39 113.91 43.00
28 Jun 2022 117.08 -5.31 -4.34% 121.84 129.67 116.39 63.00
27 Jun 2022 122.39 -0.610 -0.50% 122.91 128.82 119.80 65.00
26 Jun 2022 123.00 -3.72 -2.94% 127.77 130.48 122.03 32.00
25 Jun 2022 126.72 -0.100 -0.08% 127.23 128.29 120.92 14.00
24 Jun 2022 126.82 9.90 8.47% 117.12 128.50 116.81 18.00
23 Jun 2022 116.92 8.27 7.61% 108.96 144.67 108.96 187.00
22 Jun 2022 108.65 -8.66 -7.38% 116.33 118.06 107.92 23.00
21 Jun 2022 117.31 0.520 0.45% 117.38 122.73 115.04 16.00
20 Jun 2022 116.79 -0.710 -0.60% 117.33 127.89 112.77 240.00
19 Jun 2022 117.50 13.72 13.22% 103.56 142.12 98.72 377.00
18 Jun 2022 103.78 -10.00 -8.79% 113.03 114.97 95.64 480.00
17 Jun 2022 113.78 0.00 0.00% 113.78 113.78 113.78 0.00
16 Jun 2022 113.78 -14.65 -11.41% 128.66 129.72 112.32 62.00
15 Jun 2022 128.43 0.710 0.56% 127.38 129.11 109.46 201.00
14 Jun 2022 127.72 -0.750 -0.58% 127.88 139.49 118.80 197.00
13 Jun 2022 128.47 -23.44 -15.43% 151.64 152.63 126.06 375.00
12 Jun 2022 151.91 -10.27 -6.33% 161.57 162.83 150.44 102.00
11 Jun 2022 162.18 -14.52 -8.22% 176.92 177.47 160.85 65.00
10 Jun 2022 176.70 -12.47 -6.59% 188.89 189.12 176.45 6.00
09 Jun 2022 189.17 -1.29 -0.68% 188.61 190.81 187.50 7.00
08 Jun 2022 190.46 0.00 0.00% 190.46 190.46 190.46 0.00
07 Jun 2022 190.46 -6.76 -3.43% 196.95 196.95 183.19 21.00
06 Jun 2022 197.22 5.91 3.09% 191.40 201.32 191.40 12.00
05 Jun 2022 191.31 1.65 0.87% 189.87 195.44 186.03 10.00
04 Jun 2022 189.66 1.70 0.90% 187.74 190.88 185.75 14.00
03 Jun 2022 187.96 -6.07 -3.13% 194.42 195.12 184.61 18.00
02 Jun 2022 194.03 -9.79 -4.80% 192.80 195.05 188.91 10.00
01 Jun 2022 203.82 0.00 0.00% 203.82 203.82 203.82 0.00
31 May 2022 203.82 -5.29 -2.53% 209.40 211.26 203.21 22.00
30 May 2022 209.11 15.93 8.25% 193.00 211.05 191.69 12.00
29 May 2022 193.18 3.24 1.71% 189.97 193.18 186.53 13.00
28 May 2022 189.94 6.23 3.39% 184.15 190.71 181.95 14.00
27 May 2022 183.71 -8.31 -4.33% 192.15 194.79 182.01 102.00
26 May 2022 192.02 -13.17 -6.42% 205.89 208.17 187.70 124.00
25 May 2022 205.19 -6.15 -2.91% 211.67 215.40 0.00000279 7,210.00
24 May 2022 211.34 0.570 0.27% 210.86 212.83 204.54 13.00
23 May 2022 210.77 -6.46 -2.97% 216.83 225.94 210.54 21.00
22 May 2022 217.23 7.14 3.40% 210.25 217.51 208.37 19.00
21 May 2022 210.09 0.660 0.32% 209.72 213.91 206.85 11.00
20 May 2022 209.43 -8.61 -3.95% 217.18 219.13 205.10 36.00
19 May 2022 218.04 -13.48 -5.82% 207.04 218.20 203.30 18.00
18 May 2022 231.52 0.00 0.00% 231.52 231.52 231.52 0.00
17 May 2022 231.52 7.34 3.27% 224.32 235.53 221.26 12.00
16 May 2022 224.18 -15.74 -6.56% 239.16 239.43 219.94 19.00
15 May 2022 239.92 11.14 4.87% 228.93 240.08 221.34 46.00
14 May 2022 228.78 5.31 2.38% 222.19 230.50 217.30 83.00
13 May 2022 223.47 2.50 1.13% 220.60 243.28 217.72 109.00
12 May 2022 220.97 -13.81 -5.88% 234.51 241.46 0.001642 362.00
Su Consulta Reciente
BFNX
GNOUSD
Gnosis
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220810 13:47:57