Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GLMUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.3506 | -0.0098 | -2.72% | 0.36037 | 0.3656 | 0.34831 | 2,548,709.00 |
| 27 Jun 2024 | 0.3604 | 0.0055 | 1.55% | 0.3555 | 0.3661 | 0.34405 | 3,619,685.00 |
| 26 Jun 2024 | 0.3549 | -0.0182 | -4.88% | 0.3729 | 0.3799 | 0.3544 | 7,516,545.00 |
| 25 Jun 2024 | 0.3731 | 0.0159 | 4.45% | 0.3569 | 0.37872 | 0.3569 | 5,556,638.00 |
| 24 Jun 2024 | 0.3572 | -0.00256 | -0.71% | 0.36076 | 0.36241 | 0.3379 | 8,727,382.00 |
| 23 Jun 2024 | 0.35976 | -0.01984 | -5.23% | 0.37961 | 0.3844 | 0.3579 | 3,497,638.00 |
| 22 Jun 2024 | 0.3796 | 0.0113 | 3.07% | 0.3682 | 0.3867 | 0.3595 | 6,076,878.00 |
| 21 Jun 2024 | 0.3683 | 0.0016 | 0.44% | 0.3669 | 0.38104 | 0.35722 | 9,167,167.00 |
| 20 Jun 2024 | 0.3667 | -0.001 | -0.27% | 0.3706 | 0.392 | 0.3621 | 8,503,326.00 |
| 19 Jun 2024 | 0.3677 | 0.0026 | 0.71% | 0.3674 | 0.37846 | 0.3558 | 8,338,129.00 |
| 18 Jun 2024 | 0.3651 | -0.0083 | -2.22% | 0.3721 | 0.4135 | 0.3511 | 51,435,031.00 |
| 17 Jun 2024 | 0.3734 | -0.05428 | -12.69% | 0.4263 | 0.4298 | 0.367 | 14,191,194.00 |
| 16 Jun 2024 | 0.42768 | 0.00059 | 0.14% | 0.42635 | 0.4394 | 0.42218 | 5,491,005.00 |
| 15 Jun 2024 | 0.42709 | 0.01249 | 3.01% | 0.41723 | 0.4406 | 0.41234 | 7,048,738.00 |
| 14 Jun 2024 | 0.4146 | -0.01042 | -2.45% | 0.42791 | 0.4507 | 0.4058 | 13,557,013.00 |
| 13 Jun 2024 | 0.42502 | -0.03288 | -7.18% | 0.46047 | 0.4623 | 0.42234 | 5,783,484.00 |
| 12 Jun 2024 | 0.4579 | 0.03818 | 9.10% | 0.42007 | 0.4751 | 0.416 | 15,553,407.00 |
| 11 Jun 2024 | 0.41972 | -0.02003 | -4.55% | 0.44037 | 0.4472 | 0.4105 | 6,900,578.00 |
| 10 Jun 2024 | 0.43975 | -0.00649 | -1.45% | 0.44581 | 0.45228 | 0.4283 | 2,713,112.00 |
| 09 Jun 2024 | 0.44624 | 0.01235 | 2.85% | 0.43407 | 0.4495 | 0.42644 | 3,470,054.00 |
| 08 Jun 2024 | 0.43389 | -0.0303 | -6.53% | 0.4657 | 0.4657 | 0.4279 | 6,127,522.00 |
| 07 Jun 2024 | 0.46419 | -0.02281 | -4.68% | 0.487 | 0.5017 | 0.400 | 11,450,792.00 |
| 06 Jun 2024 | 0.487 | -0.018 | -3.56% | 0.5064 | 0.5147 | 0.4775 | 5,078,248.00 |
| 05 Jun 2024 | 0.505 | 0.0296 | 6.23% | 0.476 | 0.5167 | 0.476 | 13,331,134.00 |
| 04 Jun 2024 | 0.4754 | -0.0022 | -0.46% | 0.47695 | 0.4788 | 0.4599 | 4,540,141.00 |
| 03 Jun 2024 | 0.4776 | -0.0077 | -1.59% | 0.48414 | 0.4965 | 0.4695 | 3,937,238.00 |
| 02 Jun 2024 | 0.4853 | -0.01171 | -2.36% | 0.49685 | 0.5014 | 0.48334 | 2,744,595.00 |
| 01 Jun 2024 | 0.49701 | -0.01039 | -2.05% | 0.50556 | 0.5071 | 0.4949 | 2,551,744.00 |
| 31 May 2024 | 0.5074 | 0.001 | 0.20% | 0.507 | 0.5116 | 0.4941 | 4,078,108.00 |
| 30 May 2024 | 0.5064 | -0.0151 | -2.90% | 0.5219 | 0.5331 | 0.49786 | 5,469,564.00 |
| 29 May 2024 | 0.5215 | 0.0033 | 0.64% | 0.52119 | 0.538 | 0.51331 | 7,241,368.00 |
| 28 May 2024 | 0.5182 | -0.0088 | -1.67% | 0.52665 | 0.52694 | 0.5043 | 5,996,815.00 |
| 27 May 2024 | 0.527 | 0.00733 | 1.41% | 0.5207 | 0.5366 | 0.5115 | 5,810,786.00 |
| 26 May 2024 | 0.51967 | -0.00458 | -0.87% | 0.52625 | 0.52756 | 0.5117 | 4,548,684.00 |
| 25 May 2024 | 0.52425 | 0.00205 | 0.39% | 0.52135 | 0.5323 | 0.51958 | 3,525,270.00 |
| 24 May 2024 | 0.5222 | -0.0004 | -0.08% | 0.5238 | 0.5299 | 0.5048 | 6,096,462.00 |
| 23 May 2024 | 0.5226 | -0.0282 | -5.12% | 0.5503 | 0.55497 | 0.50134 | 13,491,997.00 |
| 22 May 2024 | 0.5508 | -0.0142 | -2.51% | 0.56299 | 0.5638 | 0.5354 | 7,491,259.00 |
| 21 May 2024 | 0.565 | 0.0063 | 1.13% | 0.5587 | 0.5823 | 0.54791 | 17,431,226.00 |
| 20 May 2024 | 0.5587 | 0.05175 | 10.21% | 0.5161 | 0.5595 | 0.5133 | 18,278,797.00 |
| 19 May 2024 | 0.50695 | -0.02904 | -5.42% | 0.53453 | 0.5357 | 0.5016 | 4,878,935.00 |
| 18 May 2024 | 0.53599 | -0.00391 | -0.72% | 0.53944 | 0.5483 | 0.52668 | 5,190,661.00 |
| 17 May 2024 | 0.5399 | 0.01009 | 1.90% | 0.52967 | 0.549 | 0.522 | 6,155,481.00 |
| 16 May 2024 | 0.52981 | -0.01139 | -2.10% | 0.5409 | 0.5559 | 0.52009 | 10,108,226.00 |
| 15 May 2024 | 0.5412 | 0.0392 | 7.81% | 0.50239 | 0.54619 | 0.49477 | 14,048,963.00 |
| 14 May 2024 | 0.502 | -0.0372 | -6.90% | 0.5393 | 0.5393 | 0.498 | 13,447,734.00 |
| 13 May 2024 | 0.5392 | 0.0037 | 0.69% | 0.545224 | 0.5541 | 0.5018 | 17,633,131.00 |
| 12 May 2024 | 0.5355 | -0.0159 | -2.88% | 0.55406 | 0.5602 | 0.5262 | 8,960,129.00 |
| 11 May 2024 | 0.5514 | -0.0227 | -3.95% | 0.5721 | 0.5849 | 0.5462 | 15,652,914.00 |
| 10 May 2024 | 0.5741 | 0.0081 | 1.43% | 0.566 | 0.6414 | 0.5558 | 43,536,853.00 |
| 09 May 2024 | 0.566 | 0.0232 | 4.27% | 0.5432 | 0.5797 | 0.5423 | 19,711,507.00 |
| 08 May 2024 | 0.5428 | -0.0311 | -5.42% | 0.572 | 0.5847 | 0.5391 | 19,398,262.00 |
| 07 May 2024 | 0.5739 | -0.0186 | -3.14% | 0.5924 | 0.6147 | 0.5709 | 26,751,811.00 |
| 06 May 2024 | 0.5925 | -0.0288 | -4.64% | 0.6166 | 0.6426 | 0.5834 | 41,542,616.00 |
| 05 May 2024 | 0.6213 | 0.0496 | 8.68% | 0.5761 | 0.6682 | 0.5568 | 93,533,388.00 |
| 04 May 2024 | 0.5717 | 0.1141 | 24.93% | 0.4581 | 0.5954 | 0.4474 | 77,646,480.00 |
| 03 May 2024 | 0.4576 | 0.0131 | 2.95% | 0.4454 | 0.4749 | 0.4345 | 20,637,465.00 |
| 02 May 2024 | 0.4445 | -0.0168 | -3.64% | 0.4597 | 0.4649 | 0.432 | 25,363,311.00 |
| 01 May 2024 | 0.4613 | -0.0339 | -6.85% | 0.4893 | 0.4922 | 0.436 | 26,582,701.00 |
| 30 Abr 2024 | 0.4952 | -0.0285 | -5.44% | 0.5244 | 0.560 | 0.4782 | 36,986,462.00 |
| 29 Abr 2024 | 0.5237 | 0.00 | 0.00% | 0.5259 | 0.6048 | 0.4935 | 92,938,138.00 |
| 28 Abr 2024 | 0.5237 | 0.0312 | 6.34% | 0.4921 | 0.6077 | 0.462 | 152,123,304.00 |
| 27 Abr 2024 | 0.4925 | 0.1103 | 28.86% | 0.38333 | 0.5958 | 0.38237 | 283,276,611.00 |
| 26 Abr 2024 | 0.3822 | -0.0066 | -1.70% | 0.38882 | 0.3926 | 0.3766 | 4,313,641.00 |
| 25 Abr 2024 | 0.3888 | -0.0016 | -0.41% | 0.3912 | 0.3972 | 0.3752 | 5,992,580.00 |
| 24 Abr 2024 | 0.3904 | -0.026 | -6.24% | 0.4164 | 0.4215 | 0.3873 | 6,387,547.00 |
| 23 Abr 2024 | 0.4164 | -0.0103 | -2.41% | 0.4251 | 0.4324 | 0.410 | 4,965,317.00 |
| 22 Abr 2024 | 0.4267 | 0.0224 | 5.54% | 0.405633 | 0.4408 | 0.4017 | 8,800,186.00 |
| 21 Abr 2024 | 0.4043 | 0.0012 | 0.30% | 0.4045 | 0.4115 | 0.3869 | 7,910,772.00 |
| 20 Abr 2024 | 0.4031 | 0.0324 | 8.74% | 0.3691 | 0.4059 | 0.3635 | 8,476,541.00 |
| 19 Abr 2024 | 0.3707 | 0.0023 | 0.62% | 0.36794 | 0.3787 | 0.3372 | 8,854,391.00 |
| 18 Abr 2024 | 0.3684 | 0.021 | 6.04% | 0.3476 | 0.3732 | 0.3398 | 8,689,098.00 |
| 17 Abr 2024 | 0.3474 | -0.0159 | -4.38% | 0.36171 | 0.3681 | 0.3357 | 9,153,459.00 |
| 16 Abr 2024 | 0.3633 | -0.0009 | -0.25% | 0.36316 | 0.3743 | 0.3464 | 10,197,277.00 |
| 15 Abr 2024 | 0.3642 | -0.0256 | -6.57% | 0.385 | 0.4024 | 0.351 | 13,341,769.00 |
| 14 Abr 2024 | 0.3898 | 0.0338 | 9.49% | 0.3532 | 0.3984 | 0.3341 | 17,253,373.00 |
| 13 Abr 2024 | 0.356 | -0.0649 | -15.42% | 0.4212 | 0.431 | 0.3035 | 28,434,933.00 |
| 12 Abr 2024 | 0.4209 | -0.0918 | -17.91% | 0.512 | 0.550 | 0.353 | 26,968,889.00 |
| 11 Abr 2024 | 0.5127 | -0.0153 | -2.90% | 0.52501 | 0.52633 | 0.5021 | 6,005,626.00 |
| 10 Abr 2024 | 0.528 | -0.0189 | -3.46% | 0.5449 | 0.5636 | 0.5058 | 13,451,345.00 |
| 09 Abr 2024 | 0.5469 | -0.0318 | -5.50% | 0.59336 | 0.6053 | 0.5416 | 12,295,917.00 |
| 08 Abr 2024 | 0.5787 | 0.0158 | 2.81% | 0.557 | 0.5876 | 0.5463 | 12,322,222.00 |
| 07 Abr 2024 | 0.5629 | 0.024 | 4.45% | 0.5397 | 0.5778 | 0.5397 | 6,170,674.00 |
| 06 Abr 2024 | 0.5389 | 0.0107 | 2.03% | 0.5269 | 0.5511 | 0.5211 | 5,640,278.00 |
| 05 Abr 2024 | 0.5282 | -0.0187 | -3.42% | 0.5484 | 0.573 | 0.5023 | 14,346,199.00 |
| 04 Abr 2024 | 0.5469 | 0.0323 | 6.28% | 0.5126 | 0.560 | 0.4953 | 8,401,064.00 |
| 03 Abr 2024 | 0.5146 | -0.0116 | -2.20% | 0.5232 | 0.5369 | 0.4932 | 12,884,501.00 |
| 02 Abr 2024 | 0.5262 | -0.0391 | -6.92% | 0.5655 | 0.6041 | 0.5135 | 22,238,154.00 |
| 01 Abr 2024 | 0.5653 | -0.0443 | -7.27% | 0.6043 | 0.6075 | 0.5411 | 13,080,314.00 |
| 31 Mar 2024 | 0.6096 | 0.0217 | 3.69% | 0.590 | 0.6268 | 0.58881 | 13,470,331.00 |
| 30 Mar 2024 | 0.5879 | -0.0377 | -6.03% | 0.6266 | 0.6282 | 0.5823 | 17,735,051.00 |
