Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
GMEEEUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 0.027992 | 0.000644 | 2.35% | 0.027348 | 0.029388 | 0.026103 | 5,012,225.00 |
| 29 Jun 2024 | 0.027348 | 0.001328 | 5.10% | 0.026022 | 0.02961 | 0.024026 | 5,218,437.00 |
| 28 Jun 2024 | 0.02602 | 0.00226 | 9.51% | 0.023813 | 0.0272 | 0.02366 | 5,695,642.00 |
| 27 Jun 2024 | 0.02376 | -0.001371 | -5.46% | 0.025172 | 0.025795 | 0.02331 | 5,223,197.00 |
| 26 Jun 2024 | 0.025131 | 0.001308 | 5.49% | 0.024092 | 0.0311 | 0.023454 | 4,274,827.00 |
| 25 Jun 2024 | 0.023823 | 0.004692 | 24.53% | 0.019048 | 0.02497 | 0.018665 | 5,757,888.00 |
| 24 Jun 2024 | 0.019131 | -0.002189 | -10.27% | 0.021147 | 0.02156 | 0.01849 | 5,612,127.00 |
| 23 Jun 2024 | 0.02132 | -0.00088 | -3.96% | 0.022162 | 0.022365 | 0.020973 | 5,019,787.00 |
| 22 Jun 2024 | 0.0222 | 0.003698 | 19.99% | 0.018502 | 0.02248 | 0.018137 | 6,806,100.00 |
| 21 Jun 2024 | 0.018502 | -0.002639 | -12.48% | 0.0211 | 0.021885 | 0.01811 | 7,414,652.00 |
| 20 Jun 2024 | 0.021141 | -0.001936 | -8.39% | 0.02313 | 0.024393 | 0.020977 | 5,778,220.00 |
| 19 Jun 2024 | 0.023077 | 0.001472 | 6.81% | 0.02161 | 0.023959 | 0.02132 | 5,475,601.00 |
| 18 Jun 2024 | 0.021605 | -0.003735 | -14.74% | 0.02529 | 0.025563 | 0.020568 | 4,857,002.00 |
| 17 Jun 2024 | 0.02534 | 0.002032 | 8.72% | 0.023461 | 0.02622 | 0.022358 | 3,927,962.00 |
| 16 Jun 2024 | 0.023308 | 0.000446 | 1.95% | 0.02282 | 0.023825 | 0.02241 | 2,201,704.00 |
| 15 Jun 2024 | 0.022862 | -0.00091 | -3.83% | 0.02373 | 0.02456 | 0.02266 | 2,415,267.00 |
| 14 Jun 2024 | 0.023772 | -0.000341 | -1.41% | 0.02408 | 0.02547 | 0.023079 | 3,948,043.00 |
| 13 Jun 2024 | 0.024113 | -0.001289 | -5.07% | 0.025428 | 0.02619 | 0.023973 | 5,144,658.00 |
| 12 Jun 2024 | 0.025402 | 0.001863 | 7.91% | 0.023529 | 0.02802 | 0.023185 | 5,713,809.00 |
| 11 Jun 2024 | 0.023539 | -0.000908 | -3.71% | 0.02463 | 0.02478 | 0.022543 | 4,132,306.00 |
| 10 Jun 2024 | 0.024447 | -0.000773 | -3.07% | 0.025264 | 0.02612 | 0.02386 | 6,280,494.00 |
| 09 Jun 2024 | 0.02522 | -0.00019 | -0.75% | 0.025415 | 0.02575 | 0.02348 | 4,440,655.00 |
| 08 Jun 2024 | 0.02541 | -0.000616 | -2.37% | 0.025928 | 0.026132 | 0.02478 | 3,149,507.00 |
| 07 Jun 2024 | 0.026026 | -0.001564 | -5.67% | 0.027263 | 0.02893 | 0.02535 | 5,453,032.00 |
| 06 Jun 2024 | 0.02759 | -0.000904 | -3.17% | 0.02842 | 0.02981 | 0.02546 | 4,537,494.00 |
| 05 Jun 2024 | 0.028494 | 0.005278 | 22.73% | 0.023075 | 0.0311 | 0.022486 | 9,513,184.00 |
| 04 Jun 2024 | 0.023216 | -0.001681 | -6.75% | 0.02509 | 0.029625 | 0.0218 | 6,581,758.00 |
| 03 Jun 2024 | 0.024897 | 0.000996 | 4.17% | 0.023886 | 0.031539 | 0.023881 | 7,469,992.00 |
| 02 Jun 2024 | 0.023901 | 0.002645 | 12.44% | 0.02139 | 0.024742 | 0.02138 | 5,815,836.00 |
| 01 Jun 2024 | 0.021256 | 0.00302 | 16.56% | 0.018141 | 0.0224 | 0.01771 | 5,512,020.00 |
| 31 May 2024 | 0.018236 | 0.00102 | 5.92% | 0.01716 | 0.01954 | 0.0169 | 3,278,107.00 |
| 30 May 2024 | 0.017216 | 0.000105 | 0.61% | 0.017073 | 0.017786 | 0.01629 | 3,153,753.00 |
| 29 May 2024 | 0.017111 | -0.000476 | -2.71% | 0.01769 | 0.018 | 0.0166 | 4,751,933.00 |
| 28 May 2024 | 0.017587 | -0.0013 | -6.88% | 0.018855 | 0.01921 | 0.017 | 6,114,377.00 |
| 27 May 2024 | 0.018887 | -0.001113 | -5.57% | 0.020106 | 0.020311 | 0.018511 | 6,117,746.00 |
| 26 May 2024 | 0.020 | 0.0014 | 7.53% | 0.018617 | 0.02021 | 0.01819 | 8,097,964.00 |
| 25 May 2024 | 0.0186 | 0.00004 | 0.22% | 0.0185 | 0.019024 | 0.01706 | 6,434,400.00 |
| 24 May 2024 | 0.01856 | -0.000257 | -1.37% | 0.01877 | 0.020056 | 0.017731 | 6,609,016.00 |
| 23 May 2024 | 0.018817 | -0.000462 | -2.40% | 0.018528 | 0.020334 | 0.01744 | 7,119,683.00 |
| 22 May 2024 | 0.019279 | -0.000127 | -0.65% | 0.019487 | 0.020043 | 0.01772 | 6,237,853.00 |
| 21 May 2024 | 0.019406 | 0.000769 | 4.13% | 0.018659 | 0.019467 | 0.01651 | 5,021,310.00 |
| 20 May 2024 | 0.018637 | 0.001347 | 7.79% | 0.017944 | 0.019721 | 0.01524 | 4,652,212.00 |
| 19 May 2024 | 0.01729 | -0.0003 | -1.71% | 0.017659 | 0.019076 | 0.016923 | 4,867,134.00 |
| 18 May 2024 | 0.01759 | 0.00026 | 1.50% | 0.017648 | 0.01866 | 0.01731 | 5,465,324.00 |
| 17 May 2024 | 0.01733 | 0.00028 | 1.64% | 0.017162 | 0.018246 | 0.01649 | 5,128,510.00 |
| 16 May 2024 | 0.01705 | -0.00075 | -4.21% | 0.017677 | 0.018874 | 0.016834 | 4,270,889.00 |
| 15 May 2024 | 0.0178 | -0.00076 | -4.09% | 0.01856 | 0.01898 | 0.017 | 5,971,598.00 |
| 14 May 2024 | 0.01856 | 0.00078 | 4.39% | 0.01778 | 0.018999 | 0.01722 | 5,404,109.00 |
| 13 May 2024 | 0.01778 | 0.00102 | 6.09% | 0.016468 | 0.01846 | 0.015 | 3,968,800.00 |
| 12 May 2024 | 0.01676 | 0.00062 | 3.84% | 0.01614 | 0.01849 | 0.0158 | 5,766,991.00 |
| 11 May 2024 | 0.01614 | 0.00235 | 17.04% | 0.01379 | 0.0178 | 0.01379 | 11,917,282.00 |
| 10 May 2024 | 0.01379 | -0.005367 | -28.02% | 0.019376 | 0.01961 | 0.01263 | 12,331,981.00 |
| 09 May 2024 | 0.019157 | -0.000419 | -2.14% | 0.019207 | 0.019622 | 0.01832 | 1,265,696.00 |
| 08 May 2024 | 0.019576 | -0.000543 | -2.70% | 0.020119 | 0.020412 | 0.018736 | 1,413,735.00 |
| 07 May 2024 | 0.020119 | 0.000702 | 3.62% | 0.019417 | 0.020853 | 0.019384 | 625,454.00 |
| 06 May 2024 | 0.019417 | -0.000062 | -0.32% | 0.01965 | 0.02028 | 0.018542 | 1,167,792.00 |
| 05 May 2024 | 0.019479 | -0.000499 | -2.50% | 0.020157 | 0.020583 | 0.0189 | 1,424,504.00 |
| 04 May 2024 | 0.019978 | -0.000034 | -0.17% | 0.020021 | 0.020896 | 0.01989 | 1,414,435.00 |
| 03 May 2024 | 0.020012 | -0.000201 | -0.99% | 0.020213 | 0.021225 | 0.019232 | 2,513,461.00 |
| 02 May 2024 | 0.020213 | 0.002154 | 11.93% | 0.018182 | 0.020407 | 0.016422 | 2,284,581.00 |
| 01 May 2024 | 0.018059 | 0.001179 | 6.98% | 0.016606 | 0.018222 | 0.015 | 2,211,438.00 |
| 30 Abr 2024 | 0.01688 | -0.001752 | -9.40% | 0.018623 | 0.018988 | 0.016379 | 1,332,432.00 |
| 29 Abr 2024 | 0.018632 | -0.001342 | -6.72% | 0.019676 | 0.019807 | 0.018161 | 2,142,613.00 |
| 28 Abr 2024 | 0.019974 | 0.000517 | 2.66% | 0.019512 | 0.020999 | 0.019335 | 1,209,668.00 |
| 27 Abr 2024 | 0.019457 | -0.000271 | -1.37% | 0.01933 | 0.019649 | 0.018583 | 2,392,696.00 |
| 26 Abr 2024 | 0.019728 | -0.000369 | -1.84% | 0.020097 | 0.02012 | 0.019161 | 1,094,171.00 |
| 25 Abr 2024 | 0.020097 | -0.000054 | -0.27% | 0.020167 | 0.021271 | 0.019783 | 1,065,799.00 |
| 24 Abr 2024 | 0.020151 | 0.000326 | 1.64% | 0.019825 | 0.021544 | 0.019541 | 1,996,587.00 |
| 23 Abr 2024 | 0.019825 | 0.000577 | 3.00% | 0.019107 | 0.019947 | 0.018605 | 1,285,973.00 |
| 22 Abr 2024 | 0.019248 | 0.001612 | 9.14% | 0.017793 | 0.02017 | 0.0175 | 2,345,334.00 |
| 21 Abr 2024 | 0.017636 | 0.000333 | 1.92% | 0.017303 | 0.01803 | 0.016692 | 1,109,003.00 |
| 20 Abr 2024 | 0.017303 | 0.001061 | 6.53% | 0.016214 | 0.017498 | 0.016122 | 1,003,157.00 |
| 19 Abr 2024 | 0.016242 | -0.000616 | -3.65% | 0.016777 | 0.017398 | 0.016057 | 1,376,459.00 |
| 18 Abr 2024 | 0.016858 | 0.001043 | 6.60% | 0.015815 | 0.017236 | 0.015583 | 1,631,960.00 |
| 17 Abr 2024 | 0.015815 | -0.000466 | -2.86% | 0.016198 | 0.017028 | 0.015567 | 1,459,666.00 |
| 16 Abr 2024 | 0.016281 | -0.000482 | -2.88% | 0.016763 | 0.017124 | 0.015743 | 1,173,988.00 |
| 15 Abr 2024 | 0.016763 | 0.000231 | 1.40% | 0.016437 | 0.018613 | 0.016345 | 2,358,856.00 |
| 14 Abr 2024 | 0.016532 | 0.001923 | 13.16% | 0.014609 | 0.016922 | 0.014303 | 2,306,539.00 |
| 13 Abr 2024 | 0.014609 | -0.001586 | -9.79% | 0.016195 | 0.017635 | 0.012484 | 3,172,813.00 |
| 12 Abr 2024 | 0.016195 | -0.002559 | -13.65% | 0.018735 | 0.019929 | 0.015649 | 3,227,467.00 |
| 11 Abr 2024 | 0.018754 | 0.000094 | 0.50% | 0.018606 | 0.019412 | 0.018203 | 1,355,137.00 |
| 10 Abr 2024 | 0.01866 | 0.000227 | 1.23% | 0.018351 | 0.018927 | 0.01795 | 2,314,514.00 |
| 09 Abr 2024 | 0.018433 | 0.000091 | 0.50% | 0.018269 | 0.019465 | 0.017976 | 2,698,634.00 |
| 08 Abr 2024 | 0.018342 | 0.000872 | 4.99% | 0.017624 | 0.01875 | 0.016968 | 3,183,025.00 |
| 07 Abr 2024 | 0.01747 | 0.001065 | 6.49% | 0.016283 | 0.017492 | 0.016125 | 2,043,609.00 |
| 06 Abr 2024 | 0.016405 | -0.00002 | -0.12% | 0.016549 | 0.016782 | 0.015612 | 2,539,149.00 |
| 05 Abr 2024 | 0.016425 | -0.000268 | -1.61% | 0.016693 | 0.01789 | 0.01554 | 3,991,362.00 |
| 04 Abr 2024 | 0.016693 | -0.000443 | -2.59% | 0.017136 | 0.017426 | 0.016451 | 2,046,692.00 |
| 03 Abr 2024 | 0.017136 | 0.000886 | 5.45% | 0.016025 | 0.017706 | 0.015626 | 4,752,025.00 |
| 02 Abr 2024 | 0.01625 | -0.002182 | -11.84% | 0.01853 | 0.018651 | 0.01571 | 3,809,654.00 |
