Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
GTCEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Abr 2024 | 1.21 | 0.020 | 1.76% | 2.15 | 2.26 | 0.464149 | 69,174.00 |
| 21 Abr 2024 | 1.19 | -0.030 | -2.34% | 1.22 | 1.24 | 1.16 | 106,516.00 |
| 20 Abr 2024 | 1.22 | 0.110 | 9.75% | 1.10 | 1.23 | 1.09 | 108,067.00 |
| 19 Abr 2024 | 1.11 | -0.010 | -0.76% | 1.13 | 1.21 | 1.04 | 172,034.00 |
| 18 Abr 2024 | 1.12 | 0.040 | 3.29% | 1.09 | 1.14 | 1.06 | 127,286.00 |
| 17 Abr 2024 | 1.09 | -0.030 | -2.64% | 1.12 | 1.15 | 1.04 | 174,391.00 |
| 16 Abr 2024 | 1.12 | 0.010 | 0.67% | 1.11 | 1.14 | 1.05 | 246,475.00 |
| 15 Abr 2024 | 1.11 | -0.080 | -6.75% | 2.15 | 2.26 | 1.07 | 144,011.00 |
| 14 Abr 2024 | 1.19 | 0.100 | 8.94% | 1.07 | 1.22 | 1.04 | 476,416.00 |
| 13 Abr 2024 | 1.09 | -0.230 | -17.16% | 1.32 | 1.34 | 0.936333 | 560,681.00 |
| 12 Abr 2024 | 1.32 | -0.310 | -19.12% | 1.63 | 1.67 | 1.16 | 387,354.00 |
| 11 Abr 2024 | 1.63 | -0.080 | -4.73% | 1.70 | 1.70 | 1.61 | 80,374.00 |
| 10 Abr 2024 | 1.71 | 0.020 | 1.28% | 1.68 | 1.72 | 1.62 | 94,688.00 |
| 09 Abr 2024 | 1.69 | -0.100 | -5.70% | 1.79 | 1.80 | 1.67 | 122,701.00 |
| 08 Abr 2024 | 1.79 | 0.100 | 5.78% | 2.15 | 2.26 | 1.68 | 251,831.00 |
| 07 Abr 2024 | 1.69 | 0.030 | 1.76% | 1.66 | 1.72 | 1.65 | 39,244.00 |
| 06 Abr 2024 | 1.66 | 0.020 | 1.52% | 1.63 | 1.70 | 1.62 | 94,132.00 |
| 05 Abr 2024 | 1.64 | -0.050 | -2.78% | 1.69 | 1.70 | 1.56 | 166,903.00 |
| 04 Abr 2024 | 1.69 | 0.010 | 0.65% | 1.67 | 1.74 | 1.60 | 243,258.00 |
| 03 Abr 2024 | 1.67 | 0.010 | 0.72% | 1.66 | 1.71 | 1.61 | 229,208.00 |
| 02 Abr 2024 | 1.66 | -0.190 | -10.35% | 1.84 | 1.84 | 1.63 | 283,599.00 |
| 01 Abr 2024 | 1.85 | -0.120 | -6.10% | 2.15 | 2.26 | 1.78 | 351,857.00 |
| 31 Mar 2024 | 1.97 | 0.00 | 0.04% | 1.98 | 2.01 | 1.94 | 169,247.00 |
| 30 Mar 2024 | 1.97 | -0.090 | -4.55% | 2.05 | 2.09 | 1.96 | 254,459.00 |
| 29 Mar 2024 | 2.07 | 0.060 | 2.99% | 2.02 | 2.20 | 2.00 | 920,216.00 |
| 28 Mar 2024 | 2.01 | 0.150 | 7.94% | 1.87 | 2.07 | 1.84 | 1,337,343.00 |
| 27 Mar 2024 | 1.86 | 0.00 | 0.06% | 1.87 | 1.94 | 1.80 | 258,011.00 |
| 26 Mar 2024 | 1.86 | 0.010 | 0.47% | 1.85 | 1.92 | 1.82 | 358,449.00 |
| 25 Mar 2024 | 1.85 | 0.090 | 4.87% | 2.15 | 2.26 | 1.80 | 253,528.00 |
| 24 Mar 2024 | 1.76 | 0.070 | 4.35% | 1.69 | 1.78 | 1.66 | 121,885.00 |
| 23 Mar 2024 | 1.69 | 0.030 | 1.59% | 1.67 | 1.74 | 1.66 | 99,436.00 |
| 22 Mar 2024 | 1.66 | -0.030 | -1.76% | 1.69 | 1.78 | 1.63 | 242,228.00 |
| 21 Mar 2024 | 1.69 | -0.040 | -2.34% | 1.74 | 1.77 | 1.64 | 587,248.00 |
| 20 Mar 2024 | 1.73 | 0.170 | 10.70% | 1.57 | 1.74 | 1.50 | 232,091.00 |
| 19 Mar 2024 | 1.57 | -0.170 | -9.84% | 1.74 | 1.75 | 1.51 | 286,474.00 |
| 18 Mar 2024 | 1.74 | -0.080 | -4.42% | 2.15 | 2.26 | 0.68727 | 391,452.00 |
| 17 Mar 2024 | 1.82 | 0.130 | 7.40% | 1.70 | 1.89 | 1.61 | 326,059.00 |
| 16 Mar 2024 | 1.69 | -0.200 | -10.36% | 1.91 | 1.96 | 1.66 | 199,102.00 |
| 15 Mar 2024 | 1.89 | -0.140 | -7.06% | 2.15 | 2.26 | 1.72 | 640,528.00 |
| 14 Mar 2024 | 2.03 | -0.100 | -4.48% | 2.12 | 2.14 | 1.93 | 447,059.00 |
| 13 Mar 2024 | 2.13 | -0.030 | -1.53% | 2.17 | 2.30 | 2.10 | 869,863.00 |
| 12 Mar 2024 | 2.16 | 0.020 | 1.12% | 2.15 | 2.26 | 2.02 | 497,370.00 |
| 11 Mar 2024 | 2.14 | 0.020 | 1.10% | 1.49 | 2.19 | 1.48 | 1,066,003.00 |
| 10 Mar 2024 | 2.11 | -0.050 | -2.34% | 2.17 | 2.22 | 2.04 | 317,698.00 |
| 09 Mar 2024 | 2.16 | 0.080 | 3.89% | 2.09 | 2.24 | 2.07 | 186,309.00 |
| 08 Mar 2024 | 2.08 | -0.040 | -2.04% | 2.15 | 2.16 | 1.94 | 688,816.00 |
| 07 Mar 2024 | 2.13 | 0.280 | 15.36% | 1.84 | 2.67 | 1.84 | 1,837,461.00 |
| 06 Mar 2024 | 1.84 | -0.020 | -1.30% | 1.85 | 1.95 | 1.79 | 327,227.00 |
| 05 Mar 2024 | 1.87 | 0.050 | 2.61% | 1.80 | 2.18 | 1.57 | 1,454,105.00 |
| 04 Mar 2024 | 1.82 | 0.050 | 2.66% | 1.49 | 1.89 | 1.48 | 360,698.00 |
| 03 Mar 2024 | 1.77 | -0.100 | -5.54% | 1.85 | 1.88 | 1.68 | 528,999.00 |
| 02 Mar 2024 | 1.88 | 0.100 | 5.60% | 1.75 | 1.96 | 1.75 | 619,868.00 |
| 01 Mar 2024 | 1.78 | 0.150 | 9.09% | 1.64 | 1.80 | 1.61 | 891,585.00 |
| 29 Feb 2024 | 1.63 | 0.130 | 8.45% | 1.49 | 1.71 | 1.48 | 414,305.00 |
| 28 Feb 2024 | 1.50 | 0.050 | 3.42% | 1.45 | 1.57 | 1.41 | 367,081.00 |
| 27 Feb 2024 | 1.45 | 0.010 | 0.52% | 1.45 | 1.48 | 1.40 | 509,176.00 |
| 26 Feb 2024 | 1.45 | 0.040 | 2.67% | 1.03 | 1.47 | 0.72214 | 430,061.00 |
| 25 Feb 2024 | 1.41 | 0.00 | 0.11% | 1.40 | 1.45 | 1.38 | 245,361.00 |
| 24 Feb 2024 | 1.41 | 0.060 | 4.12% | 1.35 | 1.41 | 1.32 | 219,775.00 |
| 23 Feb 2024 | 1.35 | 0.00 | -0.29% | 1.36 | 1.38 | 1.32 | 232,725.00 |
| 22 Feb 2024 | 1.35 | -0.010 | -0.76% | 1.37 | 1.42 | 1.30 | 357,861.00 |
| 21 Feb 2024 | 1.36 | -0.070 | -5.19% | 1.45 | 1.45 | 1.31 | 212,638.00 |
| 20 Feb 2024 | 1.44 | -0.070 | -4.91% | 1.52 | 1.54 | 1.34 | 635,485.00 |
| 19 Feb 2024 | 1.51 | 0.040 | 3.05% | 1.03 | 1.54 | 1.01 | 772,616.00 |
| 18 Feb 2024 | 1.47 | 0.110 | 7.90% | 1.35 | 1.65 | 1.34 | 1,195,345.00 |
| 17 Feb 2024 | 1.36 | 0.040 | 2.71% | 1.33 | 1.43 | 1.29 | 521,120.00 |
| 16 Feb 2024 | 1.33 | 0.070 | 5.74% | 1.25 | 1.35 | 1.25 | 480,620.00 |
| 15 Feb 2024 | 1.25 | 0.00 | 0.19% | 1.25 | 1.30 | 1.24 | 386,264.00 |
| 14 Feb 2024 | 1.25 | 0.040 | 3.04% | 1.21 | 1.27 | 1.19 | 471,850.00 |
| 13 Feb 2024 | 1.21 | 0.030 | 2.15% | 1.19 | 1.22 | 1.17 | 387,960.00 |
| 12 Feb 2024 | 1.19 | 0.050 | 4.33% | 1.03 | 1.20 | 1.01 | 211,972.00 |
| 11 Feb 2024 | 1.14 | -0.020 | -1.78% | 1.15 | 1.18 | 1.13 | 196,635.00 |
| 10 Feb 2024 | 1.16 | 0.020 | 2.11% | 1.14 | 1.20 | 1.13 | 593,773.00 |
| 09 Feb 2024 | 1.14 | 0.00 | 0.28% | 1.13 | 1.17 | 1.12 | 509,760.00 |
| 08 Feb 2024 | 1.13 | 0.040 | 3.43% | 1.10 | 1.15 | 1.09 | 1,029,468.00 |
| 07 Feb 2024 | 1.10 | 0.060 | 5.90% | 1.03 | 1.20 | 1.03 | 4,184,022.00 |
| 06 Feb 2024 | 1.03 | 0.010 | 1.39% | 1.03 | 1.05 | 1.01 | 379,699.00 |
| 05 Feb 2024 | 1.02 | 0.020 | 1.86% | 1.03 | 1.03 | 1.00 | 112,780.00 |
| 04 Feb 2024 | 1.00 | -0.030 | -2.55% | 1.03 | 1.03 | 0.999348 | 62,312.00 |
| 03 Feb 2024 | 1.03 | -0.020 | -1.46% | 1.04 | 1.05 | 1.03 | 99,073.00 |
| 02 Feb 2024 | 1.04 | 0.020 | 1.90% | 1.03 | 1.05 | 1.02 | 82,570.00 |
| 01 Feb 2024 | 1.02 | 0.00 | -0.47% | 1.02 | 1.05 | 0.996517 | 120,127.00 |
| 31 Ene 2024 | 1.03 | -0.040 | -3.47% | 1.06 | 1.07 | 1.01 | 216,208.00 |
| 30 Ene 2024 | 1.07 | -0.020 | -2.11% | 1.09 | 1.09 | 1.06 | 170,398.00 |
| 29 Ene 2024 | 1.09 | 0.030 | 2.91% | 1.36 | 1.39 | 1.06 | 402,246.00 |
| 28 Ene 2024 | 1.06 | -0.040 | -3.81% | 1.11 | 1.16 | 1.05 | 485,198.00 |
| 27 Ene 2024 | 1.10 | 0.030 | 2.68% | 1.06 | 1.11 | 1.04 | 245,639.00 |
| 26 Ene 2024 | 1.07 | 0.040 | 3.43% | 1.03 | 1.08 | 1.02 | 168,718.00 |
| 25 Ene 2024 | 1.04 | 0.00 | -0.43% | 1.04 | 1.05 | 1.01 | 214,999.00 |
| 24 Ene 2024 | 1.04 | 0.00 | 0.04% | 1.06 | 1.09 | 1.01 | 291,030.00 |
