Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GTCUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 1.64 | -0.090 | -5.20% | 1.74 | 1.75 | 1.61 | 1,846,570.00 |
| 05 Jun 2024 | 1.73 | 0.00 | 0.00% | 1.73 | 1.80 | 1.69 | 11,194,834.00 |
| 04 Jun 2024 | 1.73 | 0.080 | 4.85% | 1.67 | 1.85 | 1.64 | 9,402,841.00 |
| 03 Jun 2024 | 1.65 | -0.030 | -1.79% | 1.66 | 1.80 | 1.55 | 5,635,336.00 |
| 02 Jun 2024 | 1.68 | -0.060 | -3.45% | 1.73 | 1.89 | 1.58 | 15,275,821.00 |
| 01 Jun 2024 | 1.74 | 0.340 | 24.29% | 1.40 | 1.85 | 1.38 | 11,331,351.00 |
| 31 May 2024 | 1.40 | 0.040 | 2.94% | 1.36 | 1.46 | 1.32 | 4,140,204.00 |
| 30 May 2024 | 1.36 | 0.080 | 6.25% | 1.28 | 1.40 | 1.24 | 2,620,068.00 |
| 29 May 2024 | 1.28 | -0.010 | -0.78% | 1.29 | 1.32 | 1.27 | 1,504,044.00 |
| 28 May 2024 | 1.29 | -0.030 | -2.27% | 1.32 | 1.39 | 1.25 | 6,106,522.00 |
| 27 May 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.38 | 1.31 | 1,368,927.00 |
| 26 May 2024 | 1.32 | -0.020 | -1.49% | 1.34 | 1.35 | 1.30 | 1,174,140.00 |
| 25 May 2024 | 1.34 | 0.010 | 0.75% | 1.33 | 1.36 | 1.32 | 894,308.00 |
| 24 May 2024 | 1.33 | 0.060 | 4.72% | 1.28 | 1.34 | 1.24 | 1,890,867.00 |
| 23 May 2024 | 1.27 | -0.010 | -0.78% | 1.28 | 1.34 | 1.19 | 2,896,636.00 |
| 22 May 2024 | 1.28 | -0.050 | -3.76% | 1.33 | 1.34 | 1.24 | 2,955,014.00 |
| 21 May 2024 | 1.33 | 0.050 | 3.91% | 1.28 | 1.39 | 1.26 | 4,806,133.00 |
| 20 May 2024 | 1.28 | 0.140 | 12.28% | 1.14 | 1.29 | 1.12 | 1,628,414.00 |
| 19 May 2024 | 1.14 | -0.080 | -6.56% | 1.21 | 1.23 | 1.13 | 1,238,724.00 |
| 18 May 2024 | 1.22 | 0.00 | 0.00% | 1.22 | 1.26 | 1.21 | 953,673.00 |
| 17 May 2024 | 1.22 | 0.050 | 4.27% | 1.16 | 1.24 | 1.15 | 1,224,603.00 |
| 16 May 2024 | 1.17 | -0.020 | -1.68% | 1.19 | 1.22 | 1.14 | 1,303,670.00 |
| 15 May 2024 | 1.19 | 0.090 | 8.18% | 1.11 | 1.20 | 1.09 | 1,673,789.00 |
| 14 May 2024 | 1.10 | -0.070 | -5.98% | 1.17 | 1.18 | 1.10 | 1,613,589.00 |
| 13 May 2024 | 1.17 | -0.040 | -3.31% | 1.22 | 1.22 | 1.11 | 1,545,294.00 |
| 12 May 2024 | 1.21 | -0.010 | -0.82% | 1.23 | 1.25 | 1.20 | 856,522.00 |
| 11 May 2024 | 1.22 | -0.010 | -0.81% | 1.23 | 1.26 | 1.21 | 868,331.00 |
| 10 May 2024 | 1.23 | -0.050 | -3.91% | 1.28 | 1.31 | 1.21 | 2,419,639.00 |
| 09 May 2024 | 1.28 | 0.090 | 7.56% | 1.19 | 1.31 | 1.18 | 3,780,984.00 |
| 08 May 2024 | 1.19 | 0.010 | 0.85% | 1.17 | 1.23 | 1.12 | 2,537,894.00 |
| 07 May 2024 | 1.18 | 0.00 | 0.00% | 1.19 | 1.40 | 1.16 | 7,713,287.00 |
| 06 May 2024 | 1.18 | -0.010 | -0.84% | 1.20 | 1.25 | 1.17 | 1,704,348.00 |
| 05 May 2024 | 1.19 | 0.020 | 1.71% | 1.17 | 1.20 | 1.13 | 1,581,350.00 |
| 04 May 2024 | 1.17 | 0.00 | 0.00% | 1.17 | 1.19 | 1.15 | 1,834,730.00 |
| 03 May 2024 | 1.17 | 0.020 | 1.74% | 1.15 | 1.19 | 1.10 | 1,644,057.00 |
| 02 May 2024 | 1.15 | 0.050 | 4.55% | 1.10 | 1.17 | 1.07 | 1,315,660.00 |
| 01 May 2024 | 1.10 | -0.010 | -0.90% | 1.11 | 1.12 | 1.02 | 2,287,779.00 |
| 30 Abr 2024 | 1.11 | -0.070 | -5.93% | 1.18 | 1.20 | 1.06 | 2,398,046.00 |
| 29 Abr 2024 | 1.18 | -0.010 | -0.84% | 1.18 | 1.21 | 1.14 | 3,766,175.00 |
| 28 Abr 2024 | 1.19 | -0.040 | -3.25% | 1.23 | 1.27 | 1.19 | 1,891,907.00 |
| 27 Abr 2024 | 1.23 | 0.040 | 3.36% | 1.19 | 1.24 | 1.15 | 1,899,483.00 |
| 26 Abr 2024 | 1.19 | -0.040 | -3.25% | 1.23 | 1.25 | 1.18 | 2,086,584.00 |
| 25 Abr 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.25 | 1.18 | 1,844,055.00 |
| 24 Abr 2024 | 1.23 | -0.060 | -4.65% | 1.29 | 1.33 | 1.21 | 2,579,115.00 |
| 23 Abr 2024 | 1.29 | 0.00 | 0.00% | 1.29 | 1.31 | 1.26 | 2,236,149.00 |
| 22 Abr 2024 | 1.29 | 0.020 | 1.57% | 1.27 | 1.32 | 1.26 | 1,404,703.00 |
| 21 Abr 2024 | 1.27 | -0.030 | -2.31% | 1.30 | 1.34 | 1.23 | 1,706,631.00 |
| 20 Abr 2024 | 1.30 | 0.120 | 10.17% | 1.18 | 1.31 | 1.16 | 1,603,840.00 |
| 19 Abr 2024 | 1.18 | -0.010 | -0.84% | 1.19 | 1.24 | 1.10 | 2,723,784.00 |
| 18 Abr 2024 | 1.19 | 0.030 | 2.59% | 1.16 | 1.21 | 1.13 | 2,275,844.00 |
| 17 Abr 2024 | 1.16 | -0.030 | -2.52% | 1.19 | 1.21 | 1.11 | 2,921,203.00 |
| 16 Abr 2024 | 1.19 | 0.010 | 0.85% | 1.18 | 1.21 | 1.12 | 3,278,927.00 |
| 15 Abr 2024 | 1.18 | -0.080 | -6.35% | 1.25 | 1.33 | 1.13 | 3,911,301.00 |
| 14 Abr 2024 | 1.26 | 0.130 | 11.50% | 1.13 | 1.30 | 1.08 | 5,802,502.00 |
| 13 Abr 2024 | 1.13 | -0.260 | -18.71% | 1.39 | 1.42 | 0.951 | 7,346,002.00 |
| 12 Abr 2024 | 1.39 | -0.360 | -20.57% | 1.75 | 1.78 | 1.25 | 4,746,523.00 |
| 11 Abr 2024 | 1.75 | -0.060 | -3.31% | 1.82 | 1.83 | 1.71 | 1,639,220.00 |
| 10 Abr 2024 | 1.81 | -0.010 | -0.55% | 1.83 | 1.86 | 1.73 | 2,452,588.00 |
| 09 Abr 2024 | 1.82 | -0.130 | -6.67% | 1.95 | 1.96 | 1.82 | 2,108,388.00 |
| 08 Abr 2024 | 1.95 | 0.110 | 5.98% | 1.84 | 1.99 | 1.80 | 3,004,908.00 |
| 07 Abr 2024 | 1.84 | 0.040 | 2.22% | 1.80 | 1.96 | 1.74 | 1,333,930.00 |
| 06 Abr 2024 | 1.80 | 0.030 | 1.69% | 1.77 | 1.82 | 1.76 | 950,313.00 |
| 05 Abr 2024 | 1.77 | -0.050 | -2.75% | 1.83 | 1.84 | 1.70 | 2,430,500.00 |
| 04 Abr 2024 | 1.82 | 0.020 | 1.11% | 1.79 | 1.89 | 1.73 | 2,274,961.00 |
| 03 Abr 2024 | 1.80 | 0.010 | 0.56% | 1.79 | 1.84 | 1.72 | 2,792,647.00 |
| 02 Abr 2024 | 1.79 | -0.180 | -9.14% | 1.97 | 1.98 | 1.75 | 3,617,949.00 |
| 01 Abr 2024 | 1.97 | -0.160 | -7.51% | 2.12 | 2.17 | 1.91 | 3,730,049.00 |
| 31 Mar 2024 | 2.13 | 0.010 | 0.47% | 2.13 | 2.18 | 2.09 | 1,788,239.00 |
| 30 Mar 2024 | 2.12 | -0.100 | -4.50% | 2.21 | 2.25 | 2.11 | 2,643,377.00 |
| 29 Mar 2024 | 2.22 | 0.050 | 2.30% | 2.17 | 2.40 | 2.15 | 6,576,374.00 |
| 28 Mar 2024 | 2.17 | 0.150 | 7.43% | 2.03 | 2.24 | 1.99 | 6,141,788.00 |
| 27 Mar 2024 | 2.02 | 0.00 | 0.00% | 2.02 | 2.10 | 1.93 | 3,622,599.00 |
| 26 Mar 2024 | 2.02 | 0.020 | 1.00% | 2.02 | 2.09 | 1.95 | 3,332,957.00 |
| 25 Mar 2024 | 2.00 | 0.090 | 4.71% | 1.91 | 2.06 | 1.90 | 3,857,264.00 |
| 24 Mar 2024 | 1.91 | 0.090 | 4.95% | 1.81 | 1.93 | 1.79 | 1,989,793.00 |
| 23 Mar 2024 | 1.82 | 0.010 | 0.55% | 1.81 | 1.87 | 1.77 | 1,934,133.00 |
| 22 Mar 2024 | 1.81 | -0.030 | -1.63% | 1.84 | 1.93 | 1.75 | 2,823,604.00 |
| 21 Mar 2024 | 1.84 | -0.040 | -2.13% | 1.87 | 1.95 | 1.78 | 3,685,891.00 |
| 20 Mar 2024 | 1.88 | 0.180 | 10.59% | 1.71 | 1.89 | 1.62 | 3,293,855.00 |
| 19 Mar 2024 | 1.70 | -0.190 | -10.05% | 1.90 | 1.91 | 1.64 | 3,706,909.00 |
| 18 Mar 2024 | 1.89 | -0.100 | -5.03% | 2.00 | 2.03 | 1.85 | 2,995,784.00 |
| 17 Mar 2024 | 1.99 | 0.150 | 8.15% | 1.85 | 2.05 | 1.75 | 4,493,903.00 |
| 16 Mar 2024 | 1.84 | -0.220 | -10.68% | 2.06 | 2.09 | 1.81 | 3,183,075.00 |
| 15 Mar 2024 | 2.06 | -0.150 | -6.79% | 2.22 | 2.24 | 1.86 | 6,308,468.00 |
| 14 Mar 2024 | 2.21 | -0.120 | -5.15% | 2.32 | 2.35 | 2.06 | 3,653,059.00 |
| 13 Mar 2024 | 2.33 | -0.020 | -0.85% | 2.35 | 2.50 | 2.30 | 4,595,561.00 |
| 12 Mar 2024 | 2.35 | -0.010 | -0.42% | 2.36 | 2.51 | 2.17 | 5,098,304.00 |
| 11 Mar 2024 | 2.36 | 0.050 | 2.16% | 2.32 | 2.39 | 2.16 | 11,986,335.00 |
| 10 Mar 2024 | 2.31 | -0.050 | -2.12% | 2.36 | 2.42 | 2.21 | 4,814,023.00 |
| 09 Mar 2024 | 2.36 | 0.080 | 3.51% | 2.27 | 2.47 | 2.25 | 6,422,579.00 |
