Mas Datos Histórico GMT [STEPN] - GMTUSD | ADVFN

US Dollar vs MXN

Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.

Regístrate

Inicio
Invertir
Criptomonedas
COIN
GMT [STEPN] (Criptodivisas:GMTUSD)
GMT [STEPN] (Criptodivisas:GMTUSD) Histórico

GMTUSD Precios Históricos

Fecha	Anterior	Variación	Variación (%)	Apertura	Máximo	Mínimo	Volumen
18 May 2024	0.2225	-0.0003	-0.13%	0.2227	0.2256	0.2189	439,403.00
17 May 2024	0.2228	0.0074	3.44%	0.2159	0.226	0.213	901,775.00
16 May 2024	0.2154	-0.0008	-0.37%	0.2176	0.2225	0.213	1,142,910.00
15 May 2024	0.2162	0.01356	6.69%	0.2026	0.2187	0.2005	1,068,164.00
14 May 2024	0.20264	-0.00557	-2.68%	0.207	0.21029	0.2015	1,021,584.00
13 May 2024	0.20821	-0.00079	-0.38%	0.22926	0.22926	0.1988	1,567,387.00
12 May 2024	0.209	-0.0028	-1.32%	0.2121	0.2137	0.207	432,679.00
11 May 2024	0.2118	-0.0009	-0.42%	0.213	0.216	0.2111	518,464.00
10 May 2024	0.2127	-0.0117	-5.21%	0.2236	0.2296	0.211	1,124,039.00
09 May 2024	0.2244	0.0104	4.86%	0.2136	0.2248	0.2117	774,536.00
08 May 2024	0.214	-0.0019	-0.88%	0.2153	0.2201	0.2109	891,613.00
07 May 2024	0.2159	-0.0049	-2.22%	0.2214	0.2245	0.2149	999,774.00
06 May 2024	0.2208	-0.0063	-2.77%	0.2274	0.2368	0.2208	1,885,922.00
05 May 2024	0.2271	0.0019	0.84%	0.2252	0.2314	0.2202	687,241.00
04 May 2024	0.2252	-0.0019	-0.84%	0.2269	0.2302	0.2247	629,263.00
03 May 2024	0.2271	0.0077	3.51%	0.2197	0.2302	0.2167	1,075,716.00
02 May 2024	0.2194	0.0042	1.95%	0.2148	0.2219	0.2074	1,583,069.00
01 May 2024	0.2152	0.0003	0.14%	0.2143	0.2175	0.1999	2,392,199.00
30 Abr 2024	0.2149	-0.0178	-7.65%	0.2313	0.2348	0.2077	2,387,815.00
29 Abr 2024	0.2327	-0.0053	-2.23%	0.2619	0.2685	0.2266	3,286,009.00
28 Abr 2024	0.238	-0.0047	-1.94%	0.243	0.2481	0.2369	773,537.00
27 Abr 2024	0.2427	0.0008	0.33%	0.2419	0.2463	0.231	1,247,160.00
26 Abr 2024	0.2419	-0.0062	-2.50%	0.24364	0.2491	0.2398	1,515,237.00
25 Abr 2024	0.2481	0.0024	0.98%	0.245	0.2536	0.2362	2,103,191.00
24 Abr 2024	0.2457	-0.0161	-6.15%	0.2619	0.2685	0.2432	2,746,056.00
23 Abr 2024	0.2618	0.0062	2.43%	0.2546	0.2654	0.2515	3,597,835.00
22 Abr 2024	0.2556	0.0056	2.24%	0.250	0.2582	0.2464	2,043,044.00
21 Abr 2024	0.250	-0.005	-1.96%	0.2539	0.26645	0.2439	1,390,568.00
20 Abr 2024	0.255	0.0179	7.55%	0.2371	0.2585	0.2333	2,299,642.00
19 Abr 2024	0.2371	-0.0023	-0.96%	0.2383	0.2422	0.2166	3,283,735.00
18 Abr 2024	0.2394	0.0061	2.61%	0.2332	0.2405	0.2232	3,200,958.00
17 Abr 2024	0.2333	0.0014	0.60%	0.2308	0.24083	0.2224	5,670,167.00
16 Abr 2024	0.2319	-0.0053	-2.23%	0.2352	0.2386	0.2181	6,747,270.00
15 Abr 2024	0.2372	-0.0255	-9.71%	0.260	0.2727	0.2279	10,651,370.00
14 Abr 2024	0.2627	0.0146	5.88%	0.2451	0.2655	0.2294	17,202,826.00
13 Abr 2024	0.2481	0.0055	2.27%	0.2417	0.2717	0.2079	28,202,432.00
12 Abr 2024	0.2426	-0.0432	-15.12%	0.287	0.2935	0.2215	9,371,834.00
11 Abr 2024	0.2858	-0.0094	-3.18%	0.2933	0.2999	0.280	3,005,178.00
10 Abr 2024	0.2952	-0.0077	-2.54%	0.3022	0.3042	0.2827	3,068,145.00
09 Abr 2024	0.3029	-0.0311	-9.31%	0.3335	0.336	0.3011	2,835,217.00
08 Abr 2024	0.334	0.01356	4.23%	0.3188	0.3366	0.3144	2,460,561.00
07 Abr 2024	0.32044	0.01254	4.07%	0.3064	0.3223	0.3064	1,790,065.00
06 Abr 2024	0.3079	0.0016	0.52%	0.3046	0.3141	0.3011	1,893,848.00
05 Abr 2024	0.3063	-0.0053	-1.70%	0.3106	0.3113	0.292	3,014,405.00
04 Abr 2024	0.3116	0.0119	3.97%	0.2978	0.3177	0.2931	2,305,883.00
03 Abr 2024	0.2997	-0.006	-1.96%	0.3058	0.3161	0.2918	5,644,421.00
02 Abr 2024	0.3057	-0.0371	-10.82%	0.3408	0.3411	0.3045	7,382,474.00
01 Abr 2024	0.3428	-0.028	-7.55%	0.3698	0.3833	0.331	7,804,178.00
31 Mar 2024	0.3708	0.0038	1.04%	0.3668	0.3801	0.3609	2,628,048.00
30 Mar 2024	0.367	-0.0327	-8.18%	0.395	0.4051	0.360	6,104,491.00
29 Mar 2024	0.3997	0.0004	0.10%	0.400	0.4078	0.3664	12,225,177.00
28 Mar 2024	0.3993	0.052	14.97%	0.3512	0.4456	0.3475	42,823,916.00
27 Mar 2024	0.3473	-0.0027	-0.77%	0.3507	0.3674	0.335	12,979,523.00
26 Mar 2024	0.350	0.0197	5.96%	0.3301	0.356	0.3297	13,111,674.00
25 Mar 2024	0.3303	0.0312	10.43%	0.2988	0.338	0.2977	20,342,981.00
24 Mar 2024	0.2991	0.0102	3.53%	0.289	0.3002	0.2866	1,859,666.00
23 Mar 2024	0.2889	0.0049	1.73%	0.2842	0.2973	0.281	3,951,325.00
22 Mar 2024	0.284	-0.0062	-2.14%	0.2891	0.298	0.2741	8,940,371.00
21 Mar 2024	0.2902	0.0052	1.82%	0.2838	0.2982	0.2792	6,045,487.00
20 Mar 2024	0.285	0.0225	8.57%	0.2633	0.2867	0.2509	8,384,848.00
19 Mar 2024	0.2625	-0.0287	-9.86%	0.2896	0.2938	0.2529	8,821,011.00
18 Mar 2024	0.2912	-0.0213	-6.82%	0.3115	0.3144	0.2837	3,328,866.00
17 Mar 2024	0.3125	0.0057	1.86%	0.308	0.3174	0.2856	3,623,176.00
16 Mar 2024	0.3068	-0.0266	-7.98%	0.332	0.3524	0.2993	4,849,478.00
15 Mar 2024	0.3334	-0.0236	-6.61%	0.356	0.3598	0.3052	14,942,049.00
14 Mar 2024	0.357	-0.016	-4.29%	0.375	0.3773	0.332	4,575,100.00
13 Mar 2024	0.373	0.0039	1.06%	0.3679	0.3901	0.3613	7,469,951.00
12 Mar 2024	0.3691	-0.0032	-0.86%	0.3689	0.3822	0.3514	13,210,823.00
11 Mar 2024	0.3723	-0.0122	-3.17%	0.3804	0.38773	0.3444	20,530,977.00
10 Mar 2024	0.3845	0.0427	12.49%	0.3435	0.4114	0.333	31,865,080.00
09 Mar 2024	0.3418	0.0402	13.33%	0.3011	0.366	0.297	10,603,826.00
08 Mar 2024	0.3016	-0.0179	-5.60%	0.3184	0.32063	0.2864	6,248,502.00
07 Mar 2024	0.3195	0.0134	4.38%	0.3081	0.3256	0.3036	7,604,413.00
06 Mar 2024	0.3061	0.0097	3.27%	0.2952	0.316	0.2822	8,211,572.00
05 Mar 2024	0.2964	-0.0182	-5.79%	0.3126	0.3475	0.2524	20,168,248.00
04 Mar 2024	0.3146	-0.003	-0.94%	0.3186	0.324	0.3003	6,275,206.00
03 Mar 2024	0.3176	-0.023	-6.75%	0.3394	0.3475	0.2756	11,411,211.00
02 Mar 2024	0.3406	0.0113	3.43%	0.3309	0.343	0.3255	5,316,657.00
01 Mar 2024	0.3293	0.020	6.47%	0.3106	0.3295	0.3032	5,929,788.00
29 Feb 2024	0.3093	0.022	7.66%	0.2875	0.3141	0.2827	11,310,237.00
28 Feb 2024	0.2873	-0.0041	-1.41%	0.291	0.3002	0.2513	7,825,024.00
27 Feb 2024	0.2914	0.0119	4.26%	0.2796	0.2948	0.2725	4,751,931.00
26 Feb 2024	0.2795	0.0123	4.60%	0.267	0.2796	0.2627	2,990,348.00
25 Feb 2024	0.2672	0.0003	0.11%	0.2669	0.2678	0.2625	2,065,629.00
24 Feb 2024	0.2669	0.0065	2.50%	0.2606	0.2684	0.2545	1,474,352.00
23 Feb 2024	0.2604	-0.0041	-1.55%	0.2648	0.267	0.2543	1,828,989.00
22 Feb 2024	0.2645	-0.0033	-1.23%	0.267	0.2735	0.2595	2,630,491.00
21 Feb 2024	0.2678	-0.0174	-6.10%	0.2845	0.2847	0.2572	2,587,163.00
20 Feb 2024	0.2852	-0.003	-1.04%	0.2884	0.2892	0.2661	3,402,162.00
19 Feb 2024	0.2882	0.0084	3.00%	0.280	0.2893	0.2775	2,268,654.00
18 Feb 2024	0.2798	0.0105	3.90%	0.2694	0.2817	0.2669	1,729,248.00
17 Feb 2024	0.2693	-0.0043	-1.57%	0.273	0.2804	0.2584	2,366,962.00

Regie Autonome des Trans...

CT Real Estate Investment

Societe Generale Effekten

Applied Graphite Technol... (QB)

Morgan Stanley Finance L...

WTCCIF II SMID Cap Resea...

Xs&p500 Sh Sw $

Societe Generale Effekten

Delayed Upgrade Clock

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones