Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GALAEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.021863 | 0.001108 | 5.34% | 0.020757 | 0.022077 | 0.020736 | 15,614,991.00 |
| 25 Jul 2024 | 0.020755 | -0.000835 | -3.87% | 0.021641 | 0.02177 | 0.019794 | 12,314,235.00 |
| 24 Jul 2024 | 0.02159 | -0.00015 | -0.69% | 0.02174 | 0.024179 | 0.02149 | 6,499,096.00 |
| 23 Jul 2024 | 0.02174 | -0.00091 | -4.02% | 0.02265 | 0.024179 | 0.02151 | 2,576,991.00 |
| 22 Jul 2024 | 0.02265 | -0.001473 | -6.11% | 0.02403 | 0.024391 | 0.02249 | 6,115,197.00 |
| 21 Jul 2024 | 0.024123 | 0.000278 | 1.17% | 0.023845 | 0.024582 | 0.022314 | 8,388,485.00 |
| 20 Jul 2024 | 0.023845 | 0.000605 | 2.60% | 0.02373 | 0.024235 | 0.021972 | 8,210,049.00 |
| 19 Jul 2024 | 0.02324 | 0.001317 | 6.01% | 0.021972 | 0.02373 | 0.02132 | 4,210,487.00 |
| 18 Jul 2024 | 0.021923 | -0.001587 | -6.75% | 0.02321 | 0.024109 | 0.021397 | 14,063,542.00 |
| 17 Jul 2024 | 0.02351 | 0.00103 | 4.58% | 0.02248 | 0.02434 | 0.02224 | 15,929,477.00 |
| 16 Jul 2024 | 0.02248 | 0.00025 | 1.12% | 0.02224 | 0.02296 | 0.02137 | 4,038,842.00 |
| 15 Jul 2024 | 0.02223 | 0.00172 | 8.39% | 0.020471 | 0.02246 | 0.02031 | 23,961,364.00 |
| 14 Jul 2024 | 0.02051 | 0.00069 | 3.48% | 0.01982 | 0.02063 | 0.019158 | 11,668,458.00 |
| 13 Jul 2024 | 0.01982 | 0.00019 | 0.97% | 0.01963 | 0.02013 | 0.019158 | 4,026,153.00 |
| 12 Jul 2024 | 0.01963 | 0.00039 | 2.03% | 0.019158 | 0.01981 | 0.01907 | 2,590,313.00 |
| 11 Jul 2024 | 0.01924 | -0.000932 | -4.62% | 0.020137 | 0.0208 | 0.01915 | 10,641,749.00 |
| 10 Jul 2024 | 0.020172 | -0.000015 | -0.07% | 0.020248 | 0.020751 | 0.019897 | 11,421,660.00 |
| 09 Jul 2024 | 0.020187 | 0.000377 | 1.90% | 0.019319 | 0.020476 | 0.019319 | 8,768,811.00 |
| 08 Jul 2024 | 0.01981 | 0.000483 | 2.50% | 0.019445 | 0.02069 | 0.0185 | 6,933,738.00 |
| 07 Jul 2024 | 0.019327 | -0.001368 | -6.61% | 0.02071 | 0.02071 | 0.019327 | 12,456,275.00 |
| 06 Jul 2024 | 0.020695 | 0.001185 | 6.07% | 0.020673 | 0.021247 | 0.019388 | 19,757,623.00 |
| 05 Jul 2024 | 0.01951 | -0.001214 | -5.86% | 0.020563 | 0.020564 | 0.01761 | 19,162,894.00 |
| 04 Jul 2024 | 0.020724 | -0.002896 | -12.26% | 0.025807 | 0.025807 | 0.020603 | 13,278,967.00 |
| 03 Jul 2024 | 0.02362 | -0.00198 | -7.73% | 0.0256 | 0.025604 | 0.02345 | 10,333,104.00 |
| 02 Jul 2024 | 0.0256 | 0.0005 | 1.99% | 0.0249 | 0.02614 | 0.0249 | 2,346,834.00 |
| 01 Jul 2024 | 0.0251 | -0.000707 | -2.74% | 0.026193 | 0.026193 | 0.024695 | 6,460,825.00 |
| 30 Jun 2024 | 0.025807 | 0.001074 | 4.34% | 0.024708 | 0.02598 | 0.024577 | 3,936,983.00 |
| 29 Jun 2024 | 0.024733 | -0.000216 | -0.87% | 0.026193 | 0.026193 | 0.0246 | 3,786,418.00 |
| 28 Jun 2024 | 0.024949 | -0.001291 | -4.92% | 0.026193 | 0.02653 | 0.02483 | 17,493,391.00 |
| 27 Jun 2024 | 0.02624 | 0.000303 | 1.17% | 0.025937 | 0.02672 | 0.025347 | 4,953,639.00 |
| 26 Jun 2024 | 0.025937 | -0.000663 | -2.49% | 0.026769 | 0.027285 | 0.025639 | 10,139,613.00 |
| 25 Jun 2024 | 0.0266 | 0.000454 | 1.74% | 0.025296 | 0.02747 | 0.025296 | 4,647,506.00 |
| 24 Jun 2024 | 0.026146 | 0.00085 | 3.36% | 0.025503 | 0.026146 | 0.023573 | 12,560,084.00 |
| 23 Jun 2024 | 0.025296 | -0.00125 | -4.71% | 0.026494 | 0.02708 | 0.024881 | 5,745,976.00 |
| 22 Jun 2024 | 0.026546 | 0.000406 | 1.55% | 0.02614 | 0.02712 | 0.025878 | 6,544,545.00 |
| 21 Jun 2024 | 0.02614 | -0.00012 | -0.46% | 0.02618 | 0.02724 | 0.02573 | 3,720,667.00 |
| 20 Jun 2024 | 0.02626 | 0.00026 | 1.00% | 0.025116 | 0.027629 | 0.025116 | 13,530,896.00 |
| 19 Jun 2024 | 0.026 | 0.000884 | 3.52% | 0.025053 | 0.02698 | 0.02491 | 16,099,371.00 |
| 18 Jun 2024 | 0.025116 | -0.002444 | -8.87% | 0.02767 | 0.02767 | 0.0235 | 40,159,255.00 |
| 17 Jun 2024 | 0.02756 | -0.003346 | -10.83% | 0.030916 | 0.031131 | 0.02718 | 5,855,767.00 |
| 16 Jun 2024 | 0.030906 | 0.000134 | 0.44% | 0.03079 | 0.031304 | 0.030 | 10,338,241.00 |
| 15 Jun 2024 | 0.030772 | -0.000148 | -0.48% | 0.030947 | 0.03146 | 0.030524 | 3,493,379.00 |
| 14 Jun 2024 | 0.03092 | -0.0007 | -2.21% | 0.03175 | 0.032829 | 0.029631 | 18,520,126.00 |
| 13 Jun 2024 | 0.03162 | -0.00147 | -4.44% | 0.033194 | 0.033194 | 0.031192 | 5,803,361.00 |
| 12 Jun 2024 | 0.03309 | 0.001073 | 3.35% | 0.03212 | 0.03448 | 0.031043 | 16,597,474.00 |
| 11 Jun 2024 | 0.032017 | -0.002293 | -6.68% | 0.034269 | 0.03446 | 0.031692 | 24,595,380.00 |
| 10 Jun 2024 | 0.03431 | -0.001827 | -5.06% | 0.03588 | 0.03618 | 0.034029 | 11,778,211.00 |
| 09 Jun 2024 | 0.036137 | 0.000944 | 2.68% | 0.03525 | 0.036313 | 0.03483 | 8,323,805.00 |
| 08 Jun 2024 | 0.035193 | -0.001907 | -5.14% | 0.036875 | 0.037238 | 0.03471 | 14,420,600.00 |
| 07 Jun 2024 | 0.0371 | -0.004522 | -10.86% | 0.041625 | 0.041909 | 0.0337 | 71,188,969.00 |
| 06 Jun 2024 | 0.041622 | -0.001398 | -3.25% | 0.04146 | 0.043008 | 0.0409 | 12,735,416.00 |
| 05 Jun 2024 | 0.04302 | 0.000312 | 0.73% | 0.04146 | 0.04506 | 0.040634 | 37,302,213.00 |
| 04 Jun 2024 | 0.042708 | 0.000997 | 2.39% | 0.04146 | 0.043104 | 0.040634 | 16,701,968.00 |
| 03 Jun 2024 | 0.041711 | 0.001437 | 3.57% | 0.040271 | 0.044248 | 0.0395 | 34,911,830.00 |
| 02 Jun 2024 | 0.040274 | 0.000669 | 1.69% | 0.039605 | 0.042242 | 0.039605 | 29,801,753.00 |
| 01 Jun 2024 | 0.039605 | -0.000577 | -1.44% | 0.040182 | 0.040183 | 0.039421 | 5,721,330.00 |
| 31 May 2024 | 0.040182 | 0.000765 | 1.94% | 0.03946 | 0.040383 | 0.03885 | 15,160,634.00 |
| 30 May 2024 | 0.039417 | -0.001133 | -2.79% | 0.042046 | 0.042046 | 0.038697 | 19,185,835.00 |
| 29 May 2024 | 0.04055 | -0.00191 | -4.50% | 0.042046 | 0.043005 | 0.040268 | 12,751,102.00 |
| 28 May 2024 | 0.04246 | 0.000572 | 1.37% | 0.042046 | 0.04287 | 0.03971 | 10,374,484.00 |
| 27 May 2024 | 0.041888 | 0.001396 | 3.45% | 0.04055 | 0.04227 | 0.039878 | 21,106,088.00 |
| 26 May 2024 | 0.040492 | -0.000661 | -1.61% | 0.041202 | 0.04131 | 0.0397 | 9,688,283.00 |
| 25 May 2024 | 0.041153 | 0.000717 | 1.77% | 0.040436 | 0.041802 | 0.040299 | 12,877,095.00 |
| 24 May 2024 | 0.040436 | -0.000074 | -0.18% | 0.040419 | 0.04147 | 0.039025 | 16,207,888.00 |
| 23 May 2024 | 0.04051 | -0.00174 | -4.12% | 0.04241 | 0.04285 | 0.037608 | 44,461,940.00 |
| 22 May 2024 | 0.04225 | 0.002802 | 7.10% | 0.039433 | 0.046 | 0.039433 | 18,185,648.00 |
| 21 May 2024 | 0.039448 | -0.000278 | -0.70% | 0.03942 | 0.04084 | 0.0369 | 112,722,166.00 |
| 20 May 2024 | 0.039726 | 0.000209 | 0.53% | 0.03975 | 0.044337 | 0.03417 | 121,302,483.00 |
| 19 May 2024 | 0.039517 | -0.002373 | -5.66% | 0.04209 | 0.04299 | 0.039385 | 7,034,953.00 |
| 18 May 2024 | 0.04189 | 0.00 | 0.00% | 0.040474 | 0.04352 | 0.040474 | 2,653,611.00 |
| 17 May 2024 | 0.04189 | 0.001455 | 3.60% | 0.040474 | 0.043597 | 0.039596 | 13,539,806.00 |
| 16 May 2024 | 0.040435 | 0.000665 | 1.67% | 0.039704 | 0.04181 | 0.039167 | 9,065,525.00 |
| 15 May 2024 | 0.03977 | 0.003246 | 8.89% | 0.03666 | 0.04024 | 0.036283 | 14,485,933.00 |
| 14 May 2024 | 0.036524 | -0.001476 | -3.88% | 0.03784 | 0.038521 | 0.036447 | 6,617,288.00 |
| 13 May 2024 | 0.038 | -0.0005 | -1.30% | 0.03877 | 0.03983 | 0.03637 | 2,444,115.00 |
| 12 May 2024 | 0.0385 | -0.00083 | -2.11% | 0.03933 | 0.04126 | 0.03819 | 1,930,215.00 |
| 11 May 2024 | 0.03933 | 0.00007 | 0.18% | 0.03919 | 0.04126 | 0.03919 | 2,698,145.00 |
| 10 May 2024 | 0.03926 | -0.001973 | -4.79% | 0.041217 | 0.04197 | 0.03872 | 3,198,472.00 |
| 09 May 2024 | 0.041233 | 0.001253 | 3.13% | 0.040 | 0.042319 | 0.039129 | 6,356,179.00 |
| 08 May 2024 | 0.03998 | -0.00103 | -2.51% | 0.042319 | 0.042319 | 0.03943 | 8,321,840.00 |
| 07 May 2024 | 0.04101 | -0.001233 | -2.92% | 0.042319 | 0.044236 | 0.04078 | 8,036,301.00 |
| 06 May 2024 | 0.042243 | -0.000898 | -2.08% | 0.043094 | 0.04588 | 0.042241 | 22,412,624.00 |
| 05 May 2024 | 0.043141 | 0.001231 | 2.94% | 0.04191 | 0.044959 | 0.040642 | 13,886,005.00 |
| 04 May 2024 | 0.04191 | -0.000153 | -0.36% | 0.041964 | 0.04309 | 0.04158 | 1,812,270.00 |
| 03 May 2024 | 0.042063 | 0.001833 | 4.56% | 0.038689 | 0.042694 | 0.038689 | 17,153,746.00 |
| 02 May 2024 | 0.04023 | 0.00084 | 2.13% | 0.03939 | 0.0406 | 0.037802 | 6,208,117.00 |
| 01 May 2024 | 0.03939 | 0.000616 | 1.59% | 0.038538 | 0.03987 | 0.0361 | 6,942,839.00 |
| 30 Abr 2024 | 0.038774 | -0.003326 | -7.90% | 0.04211 | 0.042639 | 0.037104 | 27,070,474.00 |
| 29 Abr 2024 | 0.0421 | -0.000532 | -1.25% | 0.04687 | 0.04778 | 0.039974 | 15,582,226.00 |
| 28 Abr 2024 | 0.042632 | -0.00000800 | -0.02% | 0.043055 | 0.045485 | 0.042382 | 21,563,317.00 |
| 27 Abr 2024 | 0.04264 | -0.00038 | -0.88% | 0.043055 | 0.04345 | 0.04046 | 5,220,077.00 |
