GLQEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
18 Abr 2024 | 0.093125 | 0.003345 | 3.73% | 0.089873 | 0.101467 | 0.084308 | 5,521.00 |
17 Abr 2024 | 0.089781 | 0.002774 | 3.19% | 0.087171 | 0.095061 | 0.077508 | 131,746.00 |
16 Abr 2024 | 0.087006 | 0.00163 | 1.91% | 0.085454 | 0.089244 | 0.080824 | 22,243.00 |
15 Abr 2024 | 0.085376 | -0.005371 | -5.92% | 0.065096 | 0.117451 | 0.064684 | 65,382.00 |
14 Abr 2024 | 0.090747 | -0.004214 | -4.44% | 0.093649 | 0.102701 | 0.083251 | 21,011.00 |
13 Abr 2024 | 0.09496 | -0.011358 | -10.68% | 0.10644 | 0.109789 | 0.079874 | 80,214.00 |
12 Abr 2024 | 0.106318 | -0.015171 | -12.49% | 0.121603 | 0.123249 | 0.091395 | 104,969.00 |
11 Abr 2024 | 0.121489 | -0.006555 | -5.12% | 0.126491 | 0.132818 | 0.118171 | 10,968.00 |
10 Abr 2024 | 0.128044 | 0.008134 | 6.78% | 0.119806 | 0.133377 | 0.114265 | 21,135.00 |
09 Abr 2024 | 0.11991 | -0.011878 | -9.01% | 0.131827 | 0.133987 | 0.119056 | 2,805.00 |
08 Abr 2024 | 0.131788 | 0.012545 | 10.52% | 0.065096 | 0.132259 | 0.064684 | 25,197.00 |
07 Abr 2024 | 0.119244 | 0.015408 | 14.84% | 0.10366 | 0.131497 | 0.10366 | 72,859.00 |
06 Abr 2024 | 0.103836 | -0.000371 | -0.36% | 0.103836 | 0.106881 | 0.097967 | 20,555.00 |
05 Abr 2024 | 0.104207 | -0.010794 | -9.39% | 0.115123 | 0.115123 | 0.09895 | 36,185.00 |
04 Abr 2024 | 0.115001 | 0.009898 | 9.42% | 0.104713 | 0.120399 | 0.092859 | 96,805.00 |
03 Abr 2024 | 0.105103 | -0.013595 | -11.45% | 0.112117 | 0.121776 | 0.10503 | 5,100.00 |
02 Abr 2024 | 0.118698 | -0.014584 | -10.94% | 0.133034 | 0.138525 | 0.112973 | 15,306.00 |
01 Abr 2024 | 0.133282 | -0.001496 | -1.11% | 0.065096 | 0.143819 | 0.064684 | 59,789.00 |
31 Mar 2024 | 0.134778 | 0.00684 | 5.35% | 0.127939 | 0.137664 | 0.123275 | 72,650.00 |
30 Mar 2024 | 0.127938 | -0.008805 | -6.44% | 0.137041 | 0.143973 | 0.122176 | 15,452.00 |
29 Mar 2024 | 0.136742 | -0.011313 | -7.64% | 0.148251 | 0.154569 | 0.133331 | 53,808.00 |
28 Mar 2024 | 0.148055 | 0.010665 | 7.76% | 0.138054 | 0.148793 | 0.133367 | 34,663.00 |
27 Mar 2024 | 0.137389 | 0.008846 | 6.88% | 0.128388 | 0.150635 | 0.120223 | 130,954.00 |
26 Mar 2024 | 0.128544 | -0.022604 | -14.95% | 0.151164 | 0.162315 | 0.110091 | 340,889.00 |
25 Mar 2024 | 0.151147 | -0.0001 | -0.07% | 0.065096 | 0.172762 | 0.064684 | 136,394.00 |
24 Mar 2024 | 0.151247 | 0.025613 | 20.39% | 0.125334 | 0.157282 | 0.12345 | 47,457.00 |
23 Mar 2024 | 0.125634 | -0.012582 | -9.10% | 0.13866 | 0.14605 | 0.121644 | 58,629.00 |
22 Mar 2024 | 0.138216 | -0.012521 | -8.31% | 0.151361 | 0.161387 | 0.137098 | 31,152.00 |
21 Mar 2024 | 0.150736 | -0.02256 | -13.02% | 0.173036 | 0.174235 | 0.142899 | 162,017.00 |
20 Mar 2024 | 0.173297 | 0.037747 | 27.85% | 0.13531 | 0.174894 | 0.129824 | 152,597.00 |
19 Mar 2024 | 0.13555 | -0.012719 | -8.58% | 0.148336 | 0.166624 | 0.125985 | 123,970.00 |
18 Mar 2024 | 0.148269 | -0.015678 | -9.56% | 0.065096 | 0.178633 | 0.049478 | 140,664.00 |
17 Mar 2024 | 0.163947 | 0.039391 | 31.63% | 0.130069 | 0.171483 | 0.128402 | 336,421.00 |
16 Mar 2024 | 0.124556 | -0.00479 | -3.70% | 0.127953 | 0.158681 | 0.124459 | 250,664.00 |
15 Mar 2024 | 0.129346 | 0.016066 | 14.18% | 0.065096 | 0.129589 | 0.064684 | 244,429.00 |
14 Mar 2024 | 0.113279 | -0.0122 | -9.72% | 0.124696 | 0.12507 | 0.107308 | 75,359.00 |
13 Mar 2024 | 0.125479 | 0.000519 | 0.42% | 0.125197 | 0.130816 | 0.120142 | 16,414.00 |
12 Mar 2024 | 0.12496 | -0.014535 | -10.42% | 0.140728 | 0.1479 | 0.124589 | 155,581.00 |
11 Mar 2024 | 0.139495 | 0.022731 | 19.47% | 0.065096 | 0.142821 | 0.064684 | 3,167,674.00 |
10 Mar 2024 | 0.116764 | -0.015896 | -11.98% | 0.132663 | 0.139652 | 0.10982 | 316,844.00 |
09 Mar 2024 | 0.13266 | 0.026619 | 25.10% | 0.109369 | 0.14637 | 0.109161 | 435,912.00 |
08 Mar 2024 | 0.106041 | 0.012406 | 13.25% | 0.104604 | 0.113542 | 0.083331 | 283,459.00 |
07 Mar 2024 | 0.093635 | 0.012925 | 16.01% | 0.080643 | 0.109433 | 0.076131 | 133,339.00 |
06 Mar 2024 | 0.08071 | 0.01894 | 30.66% | 0.061665 | 0.08074 | 0.060532 | 204,786.00 |
05 Mar 2024 | 0.06177 | -0.001863 | -2.93% | 0.064001 | 0.072186 | 0.050735 | 313,422.00 |
04 Mar 2024 | 0.063633 | -0.002601 | -3.93% | 0.065096 | 0.071368 | 0.063007 | 3,028,915.00 |
03 Mar 2024 | 0.066234 | -0.003592 | -5.14% | 0.069662 | 0.078734 | 0.066234 | 250,313.00 |
02 Mar 2024 | 0.069826 | -0.004557 | -6.13% | 0.08052 | 0.08052 | 0.066754 | 205,038.00 |
01 Mar 2024 | 0.074383 | 0.004594 | 6.58% | 0.0695 | 0.074383 | 0.069015 | 89,344.00 |
29 Feb 2024 | 0.069789 | 0.004736 | 7.28% | 0.065096 | 0.076679 | 0.064684 | 159,105.00 |
28 Feb 2024 | 0.065053 | 0.004647 | 7.69% | 0.062543 | 0.066406 | 0.055675 | 70,406.00 |
27 Feb 2024 | 0.060406 | 0.003889 | 6.88% | 0.056618 | 0.065779 | 0.055937 | 59,398.00 |
26 Feb 2024 | 0.056517 | 0.010117 | 21.80% | 0.021936 | 0.062593 | 0.008246 | 3,098,772.00 |
25 Feb 2024 | 0.0464 | -0.002173 | -4.47% | 0.048579 | 0.049286 | 0.041509 | 141,886.00 |
24 Feb 2024 | 0.048573 | -0.005471 | -10.12% | 0.053936 | 0.053997 | 0.046145 | 94,995.00 |
23 Feb 2024 | 0.054044 | -0.004686 | -7.98% | 0.058787 | 0.05884 | 0.048768 | 210,626.00 |
22 Feb 2024 | 0.05873 | 0.010788 | 22.50% | 0.04593 | 0.058802 | 0.043746 | 252,325.00 |
21 Feb 2024 | 0.047942 | -0.002383 | -4.74% | 0.052267 | 0.060962 | 0.044213 | 144,272.00 |
20 Feb 2024 | 0.050325 | -0.002511 | -4.75% | 0.052875 | 0.062717 | 0.047041 | 111,824.00 |
19 Feb 2024 | 0.052835 | 0.01224 | 30.15% | 0.021936 | 0.055482 | 0.017489 | 3,416,558.00 |
18 Feb 2024 | 0.040596 | 0.002174 | 5.66% | 0.038352 | 0.040607 | 0.035324 | 240,788.00 |
17 Feb 2024 | 0.038422 | 0.000144 | 0.38% | 0.03971 | 0.040014 | 0.035237 | 17,860.00 |
16 Feb 2024 | 0.038278 | 0.003049 | 8.66% | 0.036642 | 0.043283 | 0.03583 | 139,080.00 |
15 Feb 2024 | 0.035228 | -0.001022 | -2.82% | 0.036277 | 0.038189 | 0.03405 | 43,261.00 |
14 Feb 2024 | 0.03625 | 0.000517 | 1.45% | 0.035724 | 0.040042 | 0.034579 | 92,459.00 |
13 Feb 2024 | 0.035733 | 0.00563 | 18.70% | 0.030053 | 0.040132 | 0.028248 | 145,926.00 |
12 Feb 2024 | 0.030103 | 0.006104 | 25.43% | 0.021936 | 0.031748 | 0.017489 | 3,099,097.00 |
11 Feb 2024 | 0.023999 | 0.001526 | 6.79% | 0.022434 | 0.025316 | 0.022042 | 33,358.00 |
10 Feb 2024 | 0.022473 | -0.000821 | -3.52% | 0.023338 | 0.023723 | 0.022218 | 19,668.00 |
09 Feb 2024 | 0.023294 | 0.000161 | 0.70% | 0.023176 | 0.025349 | 0.023098 | 12,302.00 |
08 Feb 2024 | 0.023133 | 0.001363 | 6.26% | 0.021797 | 0.024974 | 0.021413 | 104,756.00 |
07 Feb 2024 | 0.02177 | 0.000135 | 0.62% | 0.021646 | 0.021817 | 0.01994 | 55,078.00 |
06 Feb 2024 | 0.021635 | -0.000217 | -0.99% | 0.021861 | 0.022904 | 0.02042 | 28,081.00 |
05 Feb 2024 | 0.021851 | 0.002505 | 12.95% | 0.021936 | 0.023063 | 0.017489 | 3,013,011.00 |
04 Feb 2024 | 0.019346 | -0.002573 | -11.74% | 0.021936 | 0.021936 | 0.017489 | 155,830.00 |
03 Feb 2024 | 0.02192 | -0.000869 | -3.81% | 0.022811 | 0.022899 | 0.020726 | 17,368.00 |
02 Feb 2024 | 0.022789 | -0.001376 | -5.69% | 0.024184 | 0.024331 | 0.021047 | 42,391.00 |
01 Feb 2024 | 0.024165 | -0.000669 | -2.69% | 0.024829 | 0.02578 | 0.022294 | 90,415.00 |
31 Ene 2024 | 0.024833 | 0.000782 | 3.25% | 0.024214 | 0.025409 | 0.021935 | 41,508.00 |
30 Ene 2024 | 0.024051 | -0.003116 | -11.47% | 0.027169 | 0.027172 | 0.023939 | 12,110.00 |
29 Ene 2024 | 0.027166 | 0.00197 | 7.82% | 0.005556 | 0.027166 | 0.005006 | 2,986,135.00 |
28 Ene 2024 | 0.025197 | -0.002006 | -7.37% | 0.027192 | 0.028746 | 0.025006 | 35,309.00 |
27 Ene 2024 | 0.027202 | 0.000571 | 2.14% | 0.026608 | 0.027263 | 0.023916 | 105,736.00 |
26 Ene 2024 | 0.026632 | 0.004159 | 18.51% | 0.022492 | 0.027081 | 0.021053 | 98,698.00 |
25 Ene 2024 | 0.022472 | -0.001131 | -4.79% | 0.02357 | 0.023965 | 0.021567 | 51,163.00 |
24 Ene 2024 | 0.023603 | -0.001305 | -5.24% | 0.024999 | 0.02659 | 0.023354 | 26,548.00 |
23 Ene 2024 | 0.024908 | -0.001261 | -4.82% | 0.026167 | 0.030143 | 0.024519 | 217,264.00 |
22 Ene 2024 | 0.026168 | -0.000162 | -0.62% | 0.005556 | 0.026551 | 0.005006 | 3,144,000.00 |
21 Ene 2024 | 0.02633 | -0.000092 | -0.35% | 0.029896 | 0.032537 | 0.026004 | 123,711.00 |
20 Ene 2024 | 0.026423 | 0.003883 | 17.23% | 0.022522 | 0.032678 | 0.020609 | 73,773.00 |