GNXEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 May 2024 | 0.01802 | -0.000232 | -1.27% | 0.018272 | 0.018355 | 0.017701 | 0.00 |
15 May 2024 | 0.018252 | 0.001166 | 6.82% | 0.017093 | 0.018283 | 0.017023 | 0.00 |
14 May 2024 | 0.017086 | 0.008346 | 95.49% | 0.01748 | 0.01754 | 0.01695 | 0.00 |
13 May 2024 | 0.00874 | -0.008397 | -49.00% | 0.017414 | 0.017481 | 0.003534 | 0.00 |
12 May 2024 | 0.017137 | 0.000192 | 1.13% | 0.016959 | 0.017214 | 0.016916 | 0.00 |
11 May 2024 | 0.016945 | -0.000063 | -0.37% | 0.016966 | 0.017126 | 0.016883 | 0.00 |
10 May 2024 | 0.017008 | -0.00053 | -3.02% | 0.017551 | 0.017661 | 0.016795 | 0.00 |
09 May 2024 | 0.017539 | 0.000503 | 2.95% | 0.017084 | 0.017621 | 0.016968 | 0.00 |
08 May 2024 | 0.017036 | -0.000386 | -2.22% | 0.017414 | 0.017584 | 0.016999 | 0.00 |
07 May 2024 | 0.017422 | 0.008618 | 97.90% | 0.017621 | 0.01794 | 0.017388 | 0.00 |
06 May 2024 | 0.008803 | -0.009043 | -50.67% | 0.020005 | 0.020221 | 0.008754 | 0.00 |
05 May 2024 | 0.017847 | 0.000042 | 0.24% | 0.01784 | 0.017982 | 0.017553 | 0.00 |
04 May 2024 | 0.017805 | 0.000252 | 1.43% | 0.017546 | 0.017946 | 0.017471 | 0.00 |
03 May 2024 | 0.017554 | 0.001011 | 6.11% | 0.016539 | 0.017668 | 0.016452 | 0.00 |
02 May 2024 | 0.016543 | 0.000189 | 1.16% | 0.016351 | 0.016667 | 0.015963 | 0.00 |
01 May 2024 | 0.016354 | -0.000772 | -4.51% | 0.017054 | 0.017087 | 0.01593 | 0.00 |
30 Abr 2024 | 0.017126 | 0.008194 | 91.74% | 0.017857 | 0.018098 | 0.016657 | 0.00 |
29 Abr 2024 | 0.008932 | -0.008726 | -49.42% | 0.020005 | 0.020221 | 0.003534 | 0.00 |
28 Abr 2024 | 0.017658 | -0.000146 | -0.82% | 0.017825 | 0.018039 | 0.017617 | 0.00 |
27 Abr 2024 | 0.017804 | -0.000102 | -0.57% | 0.017892 | 0.017911 | 0.017558 | 0.00 |
26 Abr 2024 | 0.017905 | -0.000136 | -0.75% | 0.018047 | 0.018148 | 0.017789 | 0.00 |
25 Abr 2024 | 0.018041 | 0.00000400 | 0.02% | 0.01803 | 0.018251 | 0.017628 | 0.00 |
24 Abr 2024 | 0.018038 | -0.000573 | -3.08% | 0.018661 | 0.018802 | 0.017837 | 0.00 |
23 Abr 2024 | 0.018611 | 0.009194 | 97.63% | 0.01881 | 0.01891 | 0.018513 | 0.00 |
22 Abr 2024 | 0.009417 | -0.008911 | -48.62% | 0.020005 | 0.020221 | 0.003534 | 0.00 |
21 Abr 2024 | 0.018328 | 0.00002 | 0.11% | 0.018263 | 0.018541 | 0.018121 | 0.00 |
20 Abr 2024 | 0.018308 | 0.000256 | 1.42% | 0.017946 | 0.018444 | 0.017802 | 0.00 |
19 Abr 2024 | 0.018052 | 0.000143 | 0.80% | 0.017858 | 0.018442 | 0.01696 | 0.00 |
18 Abr 2024 | 0.017909 | 0.000643 | 3.73% | 0.017283 | 0.018025 | 0.017099 | 0.00 |
17 Abr 2024 | 0.017266 | -0.000736 | -4.09% | 0.018035 | 0.018218 | 0.016849 | 0.00 |
16 Abr 2024 | 0.018001 | 0.009046 | 101.01% | 0.017927 | 0.018153 | 0.017437 | 0.00 |
15 Abr 2024 | 0.008956 | -0.009564 | -51.64% | 0.020005 | 0.020221 | 0.008849 | 0.00 |
14 Abr 2024 | 0.01852 | 0.000021 | 0.11% | 0.018243 | 0.018902 | 0.017689 | 0.00 |
13 Abr 2024 | 0.018499 | -0.000487 | -2.57% | 0.019007 | 0.019297 | 0.017584 | 0.00 |
12 Abr 2024 | 0.018985 | -0.00061 | -3.11% | 0.019613 | 0.01996 | 0.018583 | 0.00 |
11 Abr 2024 | 0.019595 | -0.000104 | -0.53% | 0.019662 | 0.019888 | 0.019473 | 0.00 |
10 Abr 2024 | 0.019699 | 0.000565 | 2.95% | 0.019118 | 0.019847 | 0.018763 | 0.00 |
09 Abr 2024 | 0.019135 | 0.00925 | 93.59% | 0.019774 | 0.019798 | 0.018894 | 0.00 |
08 Abr 2024 | 0.009884 | -0.009349 | -48.61% | 0.020005 | 0.020221 | 0.009646 | 0.00 |
07 Abr 2024 | 0.019233 | 0.000122 | 0.64% | 0.019078 | 0.019457 | 0.019078 | 0.00 |
06 Abr 2024 | 0.019111 | 0.000278 | 1.48% | 0.018766 | 0.019277 | 0.018689 | 0.00 |
05 Abr 2024 | 0.018833 | -0.000124 | -0.65% | 0.018976 | 0.019027 | 0.018346 | 0.00 |
04 Abr 2024 | 0.018956 | 0.000624 | 3.41% | 0.018264 | 0.019131 | 0.018042 | 0.00 |
03 Abr 2024 | 0.018332 | 0.000071 | 0.39% | 0.01828 | 0.018579 | 0.01802 | 0.00 |
02 Abr 2024 | 0.018261 | 0.008509 | 87.25% | 0.019468 | 0.019468 | 0.018029 | 0.00 |
01 Abr 2024 | 0.009752 | -0.010068 | -50.80% | 0.020005 | 0.020221 | 0.009541 | 0.00 |
31 Mar 2024 | 0.01982 | 0.000436 | 2.25% | 0.019385 | 0.019841 | 0.019385 | 0.00 |
30 Mar 2024 | 0.019384 | -0.000058 | -0.30% | 0.019484 | 0.019549 | 0.019378 | 0.00 |
29 Mar 2024 | 0.019442 | -0.000211 | -1.07% | 0.019679 | 0.019725 | 0.019237 | 0.00 |
28 Mar 2024 | 0.019653 | 0.000483 | 2.52% | 0.019263 | 0.019851 | 0.01913 | 0.00 |
27 Mar 2024 | 0.019171 | -0.000208 | -1.07% | 0.019355 | 0.01982 | 0.018974 | 0.00 |
26 Mar 2024 | 0.019378 | 0.000083 | 0.43% | 0.019298 | 0.019719 | 0.019237 | 0.00 |
25 Mar 2024 | 0.019295 | 0.009959 | 106.67% | 0.020005 | 0.020221 | 0.018516 | 0.00 |
24 Mar 2024 | 0.009336 | 0.000405 | 4.53% | 0.00891 | 0.009362 | 0.008875 | 0.00 |
23 Mar 2024 | 0.008931 | -0.008713 | -49.38% | 0.017701 | 0.01824 | 0.008931 | 0.00 |
22 Mar 2024 | 0.017645 | -0.000444 | -2.45% | 0.018163 | 0.018441 | 0.017346 | 0.00 |
21 Mar 2024 | 0.018088 | -0.000546 | -2.93% | 0.018606 | 0.018735 | 0.017925 | 0.00 |
20 Mar 2024 | 0.018634 | 0.001476 | 8.60% | 0.017128 | 0.018715 | 0.01678 | 0.00 |
19 Mar 2024 | 0.017158 | 0.007813 | 83.61% | 0.018698 | 0.018805 | 0.016988 | 0.00 |
18 Mar 2024 | 0.009345 | -0.0095 | -50.41% | 0.020005 | 0.020221 | 0.003534 | 0.00 |
17 Mar 2024 | 0.018845 | 0.000793 | 4.39% | 0.017982 | 0.019001 | 0.017774 | 0.00 |
16 Mar 2024 | 0.018052 | 0.008447 | 87.94% | 0.019193 | 0.019305 | 0.017918 | 0.00 |
15 Mar 2024 | 0.009605 | -0.010153 | -51.39% | 0.020005 | 0.020221 | 0.009059 | 0.00 |
14 Mar 2024 | 0.019758 | -0.000265 | -1.32% | 0.020005 | 0.020221 | 0.018964 | 0.00 |
13 Mar 2024 | 0.020023 | 0.000396 | 2.02% | 0.019665 | 0.020217 | 0.019592 | 0.00 |
12 Mar 2024 | 0.019627 | 0.009804 | 99.80% | 0.019636 | 0.01995 | 0.019089 | 0.00 |
11 Mar 2024 | 0.009824 | -0.009111 | -48.12% | 0.01713 | 0.017213 | 0.009567 | 0.00 |
10 Mar 2024 | 0.018935 | 0.000162 | 0.86% | 0.018773 | 0.019183 | 0.01875 | 0.00 |
09 Mar 2024 | 0.018773 | 0.00006 | 0.32% | 0.018749 | 0.018829 | 0.01865 | 0.00 |
08 Mar 2024 | 0.018713 | 0.000353 | 1.92% | 0.018352 | 0.019096 | 0.018197 | 0.00 |
07 Mar 2024 | 0.01836 | 0.000155 | 0.85% | 0.01819 | 0.018701 | 0.018095 | 0.00 |
06 Mar 2024 | 0.018205 | 0.000387 | 2.17% | 0.017619 | 0.018716 | 0.017395 | 0.00 |
05 Mar 2024 | 0.017818 | 0.00846 | 90.41% | 0.018824 | 0.018997 | 0.014923 | 0.00 |
04 Mar 2024 | 0.009358 | -0.008072 | -46.31% | 0.01713 | 0.017213 | 0.008778 | 0.00 |
03 Mar 2024 | 0.01743 | 0.00026 | 1.51% | 0.01713 | 0.017488 | 0.016989 | 0.00 |
02 Mar 2024 | 0.01717 | -0.000128 | -0.74% | 0.017254 | 0.017276 | 0.017053 | 0.00 |
01 Mar 2024 | 0.017298 | 0.000277 | 1.62% | 0.016951 | 0.017446 | 0.016833 | 0.00 |
29 Feb 2024 | 0.017022 | -0.000249 | -1.44% | 0.01713 | 0.017606 | 0.016777 | 0.00 |
28 Feb 2024 | 0.017271 | 0.001513 | 9.60% | 0.015767 | 0.017636 | 0.015705 | 0.00 |
27 Feb 2024 | 0.015758 | 0.008256 | 110.04% | 0.015031 | 0.01591 | 0.015001 | 0.00 |
26 Feb 2024 | 0.007502 | -0.006848 | -47.72% | 0.011965 | 0.011995 | 0.003534 | 0.00 |
25 Feb 2024 | 0.014351 | 0.000064 | 0.45% | 0.014288 | 0.014393 | 0.014223 | 0.00 |
24 Feb 2024 | 0.014286 | 0.000188 | 1.33% | 0.01407 | 0.01433 | 0.014039 | 0.00 |
23 Feb 2024 | 0.014098 | -0.00011 | -0.77% | 0.014223 | 0.01428 | 0.014013 | 0.00 |
22 Feb 2024 | 0.014209 | -0.000174 | -1.21% | 0.014353 | 0.014424 | 0.014124 | 0.00 |
21 Feb 2024 | 0.014383 | -0.000134 | -0.92% | 0.014519 | 0.014539 | 0.014069 | 0.00 |
20 Feb 2024 | 0.014517 | 0.007312 | 101.49% | 0.01442 | 0.014699 | 0.014112 | 0.00 |
19 Feb 2024 | 0.007205 | -0.007294 | -50.31% | 0.011965 | 0.011995 | 0.007203 | 0.00 |
18 Feb 2024 | 0.014498 | 0.00009 | 0.62% | 0.014382 | 0.014576 | 0.01426 | 0.00 |
17 Feb 2024 | 0.014408 | -0.000128 | -0.88% | 0.014528 | 0.014536 | 0.014095 | 0.00 |