Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GBYTEEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 71.64 | 2.57 | 3.73% | 69.13 | 72.10 | 68.39 | 0.00 |
| 17 Abr 2024 | 69.06 | -2.94 | -4.09% | 72.14 | 72.87 | 67.40 | 0.00 |
| 16 Abr 2024 | 72.01 | 0.360 | 0.50% | 71.71 | 72.61 | 69.75 | 0.00 |
| 15 Abr 2024 | 71.64 | -2.43 | -3.29% | 78.55 | 79.80 | 70.79 | 286.00 |
| 14 Abr 2024 | 74.08 | 0.080 | 0.11% | 72.97 | 75.61 | 70.76 | 0.00 |
| 13 Abr 2024 | 74.00 | -1.95 | -2.56% | 76.03 | 77.19 | 70.34 | 0.00 |
| 12 Abr 2024 | 75.94 | -2.44 | -3.11% | 78.45 | 79.84 | 74.33 | 0.00 |
| 11 Abr 2024 | 78.38 | -0.420 | -0.53% | 78.65 | 79.55 | 77.89 | 0.00 |
| 10 Abr 2024 | 78.80 | 2.26 | 2.95% | 76.47 | 79.39 | 75.05 | 0.00 |
| 09 Abr 2024 | 76.54 | -2.53 | -3.21% | 79.10 | 79.19 | 75.58 | 0.00 |
| 08 Abr 2024 | 79.07 | 2.14 | 2.78% | 78.55 | 80.46 | 76.36 | 286.00 |
| 07 Abr 2024 | 76.93 | 0.490 | 0.64% | 76.31 | 77.83 | 76.31 | 0.00 |
| 06 Abr 2024 | 76.44 | 1.11 | 1.48% | 75.06 | 77.11 | 74.76 | 0.00 |
| 05 Abr 2024 | 75.33 | -0.490 | -0.65% | 75.91 | 76.11 | 73.39 | 0.00 |
| 04 Abr 2024 | 75.83 | 2.50 | 3.41% | 73.06 | 76.53 | 72.17 | 0.00 |
| 03 Abr 2024 | 73.33 | 0.280 | 0.39% | 73.12 | 74.31 | 72.08 | 0.00 |
| 02 Abr 2024 | 73.05 | -4.97 | -6.38% | 77.87 | 77.87 | 72.12 | 0.00 |
| 01 Abr 2024 | 78.02 | -1.26 | -1.59% | 78.55 | 79.80 | 76.33 | 286.00 |
| 31 Mar 2024 | 79.28 | 1.74 | 2.25% | 77.54 | 79.36 | 77.54 | 0.00 |
| 30 Mar 2024 | 77.54 | -0.230 | -0.30% | 77.94 | 78.20 | 77.51 | 0.00 |
| 29 Mar 2024 | 77.77 | -0.850 | -1.07% | 78.72 | 78.90 | 76.95 | 0.00 |
| 28 Mar 2024 | 78.61 | 1.93 | 2.52% | 77.05 | 79.40 | 76.52 | 0.00 |
| 27 Mar 2024 | 76.68 | -0.830 | -1.07% | 77.42 | 79.28 | 75.90 | 0.00 |
| 26 Mar 2024 | 77.51 | 0.330 | 0.43% | 77.19 | 78.88 | 76.95 | 0.00 |
| 25 Mar 2024 | 77.18 | 2.49 | 3.34% | 78.55 | 79.80 | 74.06 | 286.00 |
| 24 Mar 2024 | 74.69 | 3.24 | 4.53% | 71.28 | 74.90 | 71.00 | 0.00 |
| 23 Mar 2024 | 71.45 | 0.870 | 1.24% | 70.81 | 73.29 | 70.07 | 0.00 |
| 22 Mar 2024 | 70.58 | -1.78 | -2.45% | 72.65 | 73.77 | 69.38 | 0.00 |
| 21 Mar 2024 | 72.35 | -2.18 | -2.93% | 74.42 | 74.94 | 71.70 | 0.00 |
| 20 Mar 2024 | 74.54 | 5.90 | 8.60% | 68.51 | 74.86 | 67.12 | 0.00 |
| 19 Mar 2024 | 68.63 | -6.12 | -8.19% | 74.79 | 75.22 | 67.95 | 0.00 |
| 18 Mar 2024 | 74.76 | -0.620 | -0.82% | 78.55 | 79.80 | 28.27 | 286.00 |
| 17 Mar 2024 | 75.38 | 3.17 | 4.39% | 71.93 | 76.00 | 71.10 | 0.00 |
| 16 Mar 2024 | 72.21 | -4.63 | -6.03% | 76.77 | 77.22 | 71.67 | 0.00 |
| 15 Mar 2024 | 76.84 | -2.19 | -2.77% | 78.55 | 79.80 | 72.47 | 286.00 |
| 14 Mar 2024 | 79.03 | -1.06 | -1.32% | 80.02 | 80.88 | 75.86 | 0.00 |
| 13 Mar 2024 | 80.09 | 1.58 | 2.02% | 78.66 | 80.87 | 78.37 | 0.00 |
| 12 Mar 2024 | 78.51 | -0.080 | -0.10% | 78.55 | 79.80 | 76.36 | 0.00 |
| 11 Mar 2024 | 78.59 | 2.85 | 3.76% | 68.52 | 79.65 | 67.58 | 286.00 |
| 10 Mar 2024 | 75.74 | 0.650 | 0.86% | 75.09 | 76.73 | 75.00 | 0.00 |
| 09 Mar 2024 | 75.09 | 0.240 | 0.32% | 75.00 | 75.32 | 74.60 | 0.00 |
| 08 Mar 2024 | 74.85 | 1.41 | 1.92% | 73.41 | 76.38 | 72.79 | 0.00 |
| 07 Mar 2024 | 73.44 | 0.620 | 0.85% | 72.76 | 74.81 | 72.38 | 0.00 |
| 06 Mar 2024 | 72.82 | 1.55 | 2.17% | 70.48 | 74.86 | 69.58 | 0.00 |
| 05 Mar 2024 | 71.27 | -3.59 | -4.79% | 75.30 | 75.99 | 59.69 | 0.00 |
| 04 Mar 2024 | 74.86 | 5.14 | 7.38% | 68.52 | 75.42 | 67.58 | 286.00 |
| 03 Mar 2024 | 69.72 | 1.04 | 1.51% | 68.52 | 69.95 | 67.95 | 0.00 |
| 02 Mar 2024 | 68.68 | -0.510 | -0.74% | 69.02 | 69.10 | 68.21 | 0.00 |
| 01 Mar 2024 | 69.19 | 1.11 | 1.62% | 67.81 | 69.78 | 67.33 | 0.00 |
| 29 Feb 2024 | 68.09 | -1.00 | -1.44% | 68.52 | 70.42 | 67.11 | 0.00 |
| 28 Feb 2024 | 69.08 | 6.05 | 9.60% | 63.07 | 70.55 | 62.82 | 0.00 |
| 27 Feb 2024 | 63.03 | 3.01 | 5.02% | 60.13 | 63.64 | 60.00 | 0.00 |
| 26 Feb 2024 | 60.02 | 2.62 | 4.56% | 47.86 | 60.45 | 28.27 | 286.00 |
| 25 Feb 2024 | 57.40 | 0.260 | 0.45% | 57.15 | 57.57 | 56.89 | 0.00 |
| 24 Feb 2024 | 57.15 | 0.750 | 1.33% | 56.28 | 57.32 | 56.15 | 0.00 |
| 23 Feb 2024 | 56.39 | -0.440 | -0.78% | 56.89 | 57.12 | 56.05 | 0.00 |
| 22 Feb 2024 | 56.84 | -0.690 | -1.21% | 57.41 | 57.70 | 56.50 | 0.00 |
| 21 Feb 2024 | 57.53 | -0.540 | -0.92% | 58.08 | 58.16 | 56.28 | 0.00 |
| 20 Feb 2024 | 58.07 | 0.430 | 0.74% | 57.68 | 58.80 | 56.45 | 0.00 |
| 19 Feb 2024 | 57.64 | -0.360 | -0.61% | 47.86 | 58.43 | 47.56 | 286.00 |
| 18 Feb 2024 | 57.99 | 0.360 | 0.63% | 57.53 | 58.30 | 57.04 | 0.00 |
| 17 Feb 2024 | 57.63 | -0.510 | -0.88% | 58.11 | 58.15 | 56.38 | 0.00 |
| 16 Feb 2024 | 58.14 | 0.230 | 0.40% | 57.86 | 58.64 | 57.58 | 0.00 |
| 15 Feb 2024 | 57.91 | -0.090 | -0.16% | 58.04 | 58.85 | 57.19 | 0.00 |
| 14 Feb 2024 | 58.00 | 2.31 | 4.15% | 55.67 | 58.21 | 55.24 | 0.00 |
| 13 Feb 2024 | 55.69 | 0.110 | 0.20% | 55.48 | 56.00 | 54.10 | 0.00 |
| 12 Feb 2024 | 55.58 | 2.24 | 4.21% | 47.86 | 55.89 | 47.56 | 286.00 |
| 11 Feb 2024 | 53.33 | 0.450 | 0.86% | 52.79 | 53.78 | 52.76 | 0.00 |
| 10 Feb 2024 | 52.88 | 1.11 | 2.15% | 51.86 | 53.37 | 51.36 | 0.00 |
| 09 Feb 2024 | 51.77 | 1.29 | 2.56% | 50.57 | 53.49 | 50.40 | 0.00 |
| 08 Feb 2024 | 50.47 | 1.18 | 2.40% | 49.35 | 50.72 | 49.33 | 0.00 |
| 07 Feb 2024 | 49.29 | 1.21 | 2.52% | 48.10 | 49.40 | 47.71 | 0.00 |
| 06 Feb 2024 | 48.08 | 0.400 | 0.84% | 47.70 | 48.42 | 47.53 | 0.00 |
| 05 Feb 2024 | 47.68 | 0.300 | 0.63% | 47.86 | 48.55 | 47.28 | 286.00 |
| 04 Feb 2024 | 47.38 | -0.450 | -0.93% | 47.86 | 47.98 | 47.16 | 0.00 |
| 03 Feb 2024 | 47.83 | -0.150 | -0.32% | 48.02 | 48.21 | 47.76 | 0.00 |
| 02 Feb 2024 | 47.98 | 0.440 | 0.92% | 47.58 | 48.21 | 47.25 | 0.00 |
| 01 Feb 2024 | 47.54 | 0.240 | 0.50% | 47.29 | 47.73 | 46.52 | 0.00 |
| 31 Ene 2024 | 47.30 | -0.010 | -0.02% | 47.63 | 48.40 | 46.95 | 0.00 |
| 30 Ene 2024 | 47.31 | -0.630 | -1.31% | 47.95 | 48.52 | 47.31 | 0.00 |
| 29 Ene 2024 | 47.94 | 1.42 | 3.06% | 47.88 | 48.17 | 46.47 | 286.00 |
| 28 Ene 2024 | 46.52 | -0.120 | -0.25% | 46.62 | 47.38 | 46.11 | 0.00 |
| 27 Ene 2024 | 46.63 | 0.320 | 0.68% | 46.28 | 46.74 | 45.82 | 0.00 |
| 26 Ene 2024 | 46.32 | 2.11 | 4.77% | 44.25 | 46.65 | 44.09 | 0.00 |
| 25 Ene 2024 | 44.21 | -0.050 | -0.11% | 44.19 | 44.40 | 43.85 | 0.00 |
| 24 Ene 2024 | 44.26 | 0.300 | 0.68% | 44.12 | 44.94 | 43.59 | 0.00 |
| 23 Ene 2024 | 43.96 | 0.340 | 0.78% | 43.61 | 44.22 | 42.57 | 0.00 |
| 22 Ene 2024 | 43.61 | -2.18 | -4.76% | 47.88 | 48.17 | 43.53 | 286.00 |
| 21 Ene 2024 | 45.79 | -0.160 | -0.35% | 45.99 | 46.17 | 45.70 | 0.00 |
| 20 Ene 2024 | 45.95 | 0.110 | 0.24% | 45.81 | 46.22 | 45.69 | 0.00 |
