GNOUSD

Gnosis (GNOUSD)

GNOUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
05 Oct 2022 116.38 -5.17 -4.25% 121.54 121.54 113.93 364.00
04 Oct 2022 121.55 2.94 2.48% 118.61 124.52 118.61 184.00
03 Oct 2022 118.61 3.53 3.07% 119.69 121.67 113.88 225.00
02 Oct 2022 115.08 -2.98 -2.52% 118.09 118.41 115.08 100.00
01 Oct 2022 118.06 -2.14 -1.78% 119.69 120.90 117.95 139.00
30 Sep 2022 120.20 -0.150 -0.12% 119.39 122.97 118.44 215.00
29 Sep 2022 120.35 -0.490 -0.41% 123.50 123.92 115.26 249.00
28 Sep 2022 120.84 -2.39 -1.94% 123.50 124.33 118.50 278.00
27 Sep 2022 123.23 0.220 0.18% 123.01 136.32 122.07 321.00
26 Sep 2022 123.01 2.70 2.24% 121.39 123.65 119.71 164.00
25 Sep 2022 120.31 -2.50 -2.04% 122.92 124.29 118.82 89.00
24 Sep 2022 122.81 -1.82 -1.46% 123.77 125.73 122.08 126.00
23 Sep 2022 124.63 -0.370 -0.30% 125.23 128.02 120.17 151.00
22 Sep 2022 125.00 4.72 3.92% 122.86 126.60 119.13 201.00
21 Sep 2022 120.28 -6.47 -5.10% 124.58 132.53 118.36 665.00
20 Sep 2022 126.75 -4.64 -3.53% 131.46 134.43 123.63 1,083.00
19 Sep 2022 131.39 3.63 2.84% 126.91 134.02 122.77 361.00
18 Sep 2022 127.76 -10.31 -7.47% 138.00 139.49 125.73 390.00
17 Sep 2022 138.07 2.33 1.72% 136.19 140.27 135.00 618.00
16 Sep 2022 135.74 -4.29 -3.06% 139.28 140.51 134.90 331.00
15 Sep 2022 140.03 -14.78 -9.55% 154.58 156.65 139.56 129.00
14 Sep 2022 154.81 4.75 3.17% 150.06 155.73 149.20 304.00
13 Sep 2022 150.06 -18.26 -10.85% 168.32 170.21 149.45 374.00
12 Sep 2022 168.32 -3.82 -2.22% 155.96 173.51 154.91 144.00
11 Sep 2022 172.14 -0.310 -0.18% 172.71 176.54 170.05 373.00
10 Sep 2022 172.45 4.74 2.83% 167.27 173.11 167.25 105.00
09 Sep 2022 167.71 7.55 4.71% 160.16 169.20 160.16 345.00
08 Sep 2022 160.16 3.38 2.16% 156.39 160.64 154.74 152.00
07 Sep 2022 156.78 3.03 1.97% 152.62 158.79 145.54 469.00
06 Sep 2022 153.75 -5.92 -3.71% 159.68 164.43 152.42 276.00
05 Sep 2022 159.67 4.26 2.74% 155.96 159.94 153.17 84.00
04 Sep 2022 155.41 2.32 1.52% 153.09 155.79 151.90 305.00
03 Sep 2022 153.09 -2.92 -1.87% 155.51 156.48 152.55 110.00
02 Sep 2022 156.01 0.040 0.03% 155.97 161.83 154.59 95.00
01 Sep 2022 155.97 2.38 1.55% 153.59 157.46 151.57 122.00
31 Ago 2022 153.59 0.400 0.26% 152.44 160.90 152.44 105.00
30 Ago 2022 153.19 -4.82 -3.05% 157.41 161.66 147.50 292.00
29 Ago 2022 158.01 9.25 6.22% 148.16 158.65 145.87 152.00
28 Ago 2022 148.76 -2.53 -1.67% 150.48 153.16 148.50 72.00
27 Ago 2022 151.29 -2.40 -1.56% 154.48 155.35 148.65 151.00
26 Ago 2022 153.69 -14.81 -8.79% 168.50 169.11 153.69 391.00
25 Ago 2022 168.50 2.05 1.23% 166.00 170.43 165.77 154.00
24 Ago 2022 166.45 1.73 1.05% 164.72 168.50 161.30 169.00
23 Ago 2022 164.72 0.520 0.32% 165.57 166.23 161.40 265.00
22 Ago 2022 164.20 -2.65 -1.59% 174.93 177.15 159.04 423.00
21 Ago 2022 166.85 2.94 1.79% 163.74 169.80 162.60 348.00
20 Ago 2022 163.91 -11.74 -6.68% 174.93 178.79 157.92 588.00
19 Ago 2022 175.65 -23.86 -11.96% 198.18 198.41 175.65 1,852.00
18 Ago 2022 199.51 25.25 14.49% 174.29 208.00 173.85 2,979.00
17 Ago 2022 174.26 -4.22 -2.36% 178.15 189.85 172.75 404.00
16 Ago 2022 178.48 -2.31 -1.28% 180.83 182.52 177.20 380.00
15 Ago 2022 180.79 -3.77 -2.04% 184.81 190.62 180.13 209.00
14 Ago 2022 184.56 -6.15 -3.22% 190.96 195.20 182.17 727.00
13 Ago 2022 190.71 4.90 2.64% 186.90 193.76 186.17 551.00
12 Ago 2022 185.81 4.32 2.38% 181.51 186.64 179.18 261.00
11 Ago 2022 181.49 1.65 0.92% 179.87 187.13 179.87 608.00
10 Ago 2022 179.84 16.05 9.80% 163.45 185.31 160.16 600.00
09 Ago 2022 163.79 -4.65 -2.76% 169.04 170.61 160.23 366.00
08 Ago 2022 168.44 5.55 3.41% 163.31 172.31 163.15 409.00
07 Ago 2022 162.89 -0.690 -0.42% 163.83 164.98 160.40 375.00
06 Ago 2022 163.58 -1.00 -0.61% 164.34 166.44 162.44 272.00
05 Ago 2022 164.58 8.98 5.77% 155.60 164.58 154.03 554.00
04 Ago 2022 155.60 -1.24 -0.79% 156.93 162.22 152.08 534.00
03 Ago 2022 156.84 -1.30 -0.82% 158.50 161.70 155.44 318.00
02 Ago 2022 158.14 0.910 0.58% 157.24 160.69 150.78 401.00
01 Ago 2022 157.23 -3.35 -2.09% 161.06 166.77 155.50 162.00
31 Jul 2022 160.58 -1.31 -0.81% 162.33 166.24 160.33 350.00
30 Jul 2022 161.89 -4.23 -2.55% 165.38 166.70 161.12 503.00
29 Jul 2022 166.12 0.940 0.57% 165.34 167.03 158.88 550.00
28 Jul 2022 165.18 10.79 6.99% 154.97 173.28 153.97 812.00
27 Jul 2022 154.39 10.57 7.35% 149.02 155.09 136.00 1,692.00
26 Jul 2022 143.82 0.660 0.46% 141.27 143.83 132.73 554.00
25 Jul 2022 143.16 -11.71 -7.56% 153.34 154.72 143.16 545.00
24 Jul 2022 154.87 5.41 3.62% 149.48 158.05 149.30 760.00
23 Jul 2022 149.46 1.24 0.84% 150.34 155.99 145.53 467.00
22 Jul 2022 148.22 -5.27 -3.43% 153.68 158.75 144.33 1,478.00
21 Jul 2022 153.49 3.16 2.10% 150.33 155.00 144.66 615.00
20 Jul 2022 150.33 -2.97 -1.94% 153.36 162.18 148.83 254.00
19 Jul 2022 153.30 -0.510 -0.33% 154.41 191.99 149.18 661.00
18 Jul 2022 153.81 20.74 15.59% 133.86 153.81 133.76 537.00
17 Jul 2022 133.07 -1.13 -0.84% 134.20 137.25 130.97 45.00
16 Jul 2022 134.20 10.69 8.66% 123.51 136.09 118.96 162.00
15 Jul 2022 123.51 2.91 2.41% 119.82 132.71 119.82 234.00
14 Jul 2022 120.60 10.02 9.06% 110.58 122.99 108.31 114.00
13 Jul 2022 110.58 5.77 5.51% 104.81 111.12 102.11 182.00
12 Jul 2022 104.81 -5.48 -4.97% 110.29 113.51 104.24 206.00
11 Jul 2022 110.29 -7.46 -6.34% 117.30 130.43 110.29 240.00
10 Jul 2022 117.75 -4.73 -3.86% 122.48 122.48 115.71 32.00
09 Jul 2022 122.48 -2.06 -1.65% 123.52 137.15 121.59 274.00
08 Jul 2022 124.54 0.150 0.12% 124.39 127.21 120.36 31.00
Su Consulta Reciente
COIN
GNOUSD
Gnosis
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

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

P: V: D:20221006 20:41:20