GDNS Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.65 | -0.03 | -4.41% | 0.64 | 0.67 | 0.64 | 15,000 |
13 Jun 2024 | 0.68 | -0.08 | -10.53% | 0.69 | 0.71 | 0.68 | 8,220 |
12 Jun 2024 | 0.76 | -0.04 | -5.00% | 0.77 | 0.77 | 0.75 | 86,741 |
11 Jun 2024 | 0.80 | -0.01 | -1.23% | 0.79 | 0.80 | 0.78 | 18,000 |
10 Jun 2024 | 0.81 | 0.02 | 2.53% | 0.80 | 0.82 | 0.795 | 29,900 |
07 Jun 2024 | 0.79 | -0.03 | -3.66% | 0.82 | 0.82 | 0.77 | 56,161 |
06 Jun 2024 | 0.82 | -0.02 | -2.38% | 0.84 | 0.84 | 0.82 | 49,045 |
05 Jun 2024 | 0.84 | 0.00 | 0.00% | 0.84 | 0.84 | 0.84 | 21,100 |
04 Jun 2024 | 0.84 | 0.00 | 0.00% | 0.84 | 0.84 | 0.84 | 45,900 |
03 Jun 2024 | 0.84 | -0.02 | -2.33% | 0.85 | 0.85 | 0.83 | 33,805 |
31 May 2024 | 0.86 | -0.01 | -1.15% | 0.88 | 0.89 | 0.85 | 56,000 |
30 May 2024 | 0.87 | 0.01 | 1.16% | 0.86 | 0.885 | 0.85 | 84,639 |
29 May 2024 | 0.86 | -0.03 | -3.37% | 0.89 | 0.89 | 0.86 | 14,000 |
28 May 2024 | 0.89 | 0.01 | 1.14% | 0.87 | 0.89 | 0.87 | 7,500 |
27 May 2024 | 0.88 | 0.00 | 0.00% | 0.88 | 0.88 | 0.88 | 0 |
24 May 2024 | 0.88 | 0.02 | 2.33% | 0.86 | 0.90 | 0.86 | 35,560 |
23 May 2024 | 0.86 | -0.02 | -2.27% | 0.86 | 0.86 | 0.85 | 60,700 |
22 May 2024 | 0.88 | -0.02 | -2.22% | 0.88 | 0.88 | 0.87 | 11,000 |
21 May 2024 | 0.90 | -0.05 | -5.26% | 0.87 | 0.90 | 0.84 | 175,900 |
17 May 2024 | 0.95 | 0.03 | 3.26% | 0.90 | 0.95 | 0.84 | 366,916 |
16 May 2024 | 0.92 | 0.12 | 15.00% | 0.81 | 0.92 | 0.81 | 224,637 |
15 May 2024 | 0.80 | 0.05 | 6.67% | 0.75 | 0.80 | 0.75 | 221,483 |
14 May 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.74 | 206,319 |
13 May 2024 | 0.75 | 0.02 | 2.74% | 0.74 | 0.75 | 0.73 | 198,500 |
10 May 2024 | 0.73 | -0.01 | -1.35% | 0.74 | 0.74 | 0.73 | 20,500 |
09 May 2024 | 0.74 | 0.005 | 0.68% | 0.75 | 0.75 | 0.74 | 77,748 |
08 May 2024 | 0.735 | 0.005 | 0.68% | 0.75 | 0.75 | 0.73 | 137,500 |
07 May 2024 | 0.73 | -0.01 | -1.35% | 0.74 | 0.75 | 0.73 | 70,000 |
06 May 2024 | 0.74 | -0.01 | -1.33% | 0.75 | 0.75 | 0.73 | 323,500 |
03 May 2024 | 0.75 | 0.10 | 15.38% | 0.65 | 0.76 | 0.61 | 661,888 |
02 May 2024 | 0.65 | -0.01 | -1.52% | 0.65 | 0.65 | 0.61 | 347,784 |
01 May 2024 | 0.66 | -0.11 | -14.29% | 0.75 | 0.75 | 0.65 | 29,000 |
30 Abr 2024 | 0.77 | 0.20 | 35.09% | 0.59 | 0.77 | 0.59 | 394,051 |
29 Abr 2024 | 0.57 | -0.02 | -3.39% | 0.59 | 0.60 | 0.57 | 59,152 |
26 Abr 2024 | 0.59 | 0.00 | 0.00% | 0.59 | 0.61 | 0.58 | 59,689 |
25 Abr 2024 | 0.59 | 0.02 | 3.51% | 0.58 | 0.60 | 0.58 | 101,361 |
24 Abr 2024 | 0.57 | 0.00 | 0.00% | 0.58 | 0.58 | 0.57 | 21,250 |
23 Abr 2024 | 0.57 | 0.00 | 0.00% | 0.57 | 0.58 | 0.57 | 52,950 |
22 Abr 2024 | 0.57 | 0.04 | 7.55% | 0.58 | 0.59 | 0.56 | 116,600 |
19 Abr 2024 | 0.53 | 0.00 | 0.00% | 0.57 | 0.58 | 0.53 | 37,000 |
18 Abr 2024 | 0.53 | -0.06 | -10.17% | 0.53 | 0.53 | 0.53 | 14,000 |
17 Abr 2024 | 0.59 | 0.02 | 3.51% | 0.56 | 0.59 | 0.56 | 34,500 |
16 Abr 2024 | 0.57 | 0.00 | 0.00% | 0.56 | 0.58 | 0.56 | 42,669 |
15 Abr 2024 | 0.57 | 0.02 | 3.64% | 0.54 | 0.58 | 0.54 | 33,221 |
12 Abr 2024 | 0.55 | -0.05 | -8.33% | 0.57 | 0.58 | 0.54 | 63,904 |
11 Abr 2024 | 0.60 | 0.04 | 7.14% | 0.57 | 0.60 | 0.57 | 8,000 |
10 Abr 2024 | 0.56 | 0.00 | 0.00% | 0.56 | 0.56 | 0.56 | 0 |
09 Abr 2024 | 0.56 | -0.01 | -1.75% | 0.54 | 0.56 | 0.54 | 1,000 |
08 Abr 2024 | 0.57 | 0.01 | 1.79% | 0.57 | 0.57 | 0.56 | 222,000 |
05 Abr 2024 | 0.56 | 0.05 | 9.80% | 0.52 | 0.56 | 0.52 | 282,200 |
04 Abr 2024 | 0.51 | -0.06 | -10.53% | 0.57 | 0.59 | 0.51 | 222,971 |
03 Abr 2024 | 0.57 | 0.04 | 7.55% | 0.51 | 0.57 | 0.51 | 36,000 |
02 Abr 2024 | 0.53 | -0.04 | -7.02% | 0.52 | 0.55 | 0.52 | 58,434 |
01 Abr 2024 | 0.57 | 0.05 | 9.62% | 0.54 | 0.57 | 0.50 | 67,270 |
28 Mar 2024 | 0.52 | -0.05 | -8.77% | 0.56 | 0.56 | 0.51 | 12,114 |
27 Mar 2024 | 0.57 | 0.06 | 11.76% | 0.51 | 0.57 | 0.48 | 41,100 |
26 Mar 2024 | 0.51 | 0.03 | 6.25% | 0.51 | 0.51 | 0.51 | 1,101 |
25 Mar 2024 | 0.48 | -0.03 | -5.88% | 0.52 | 0.52 | 0.48 | 24,753 |
22 Mar 2024 | 0.51 | -0.04 | -7.27% | 0.54 | 0.54 | 0.51 | 26,750 |
21 Mar 2024 | 0.55 | -0.03 | -5.17% | 0.54 | 0.57 | 0.53 | 32,531 |
20 Mar 2024 | 0.58 | 0.03 | 5.45% | 0.55 | 0.58 | 0.55 | 8,020 |
19 Mar 2024 | 0.55 | -0.04 | -6.78% | 0.54 | 0.55 | 0.53 | 5,000 |
18 Mar 2024 | 0.59 | 0.00 | 0.00% | 0.56 | 0.59 | 0.56 | 17,550 |