GLAB Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Jul 2024 | 0.42 | -0.04 | -8.70% | 0.44 | 0.44 | 0.42 | 7,000 |
24 Jul 2024 | 0.46 | 0.00 | 0.00% | 0.46 | 0.46 | 0.46 | 0 |
23 Jul 2024 | 0.46 | 0.00 | 0.00% | 0.46 | 0.46 | 0.46 | 0 |
22 Jul 2024 | 0.46 | 0.00 | 0.00% | 0.46 | 0.46 | 0.46 | 0 |
19 Jul 2024 | 0.46 | 0.01 | 2.22% | 0.46 | 0.46 | 0.46 | 2,000 |
18 Jul 2024 | 0.45 | 0.00 | 0.00% | 0.42 | 0.45 | 0.42 | 10,500 |
17 Jul 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0 |
16 Jul 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0 |
15 Jul 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0 |
12 Jul 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0 |
11 Jul 2024 | 0.45 | 0.01 | 2.27% | 0.45 | 0.45 | 0.45 | 3,000 |
10 Jul 2024 | 0.44 | -0.01 | -2.22% | 0.42 | 0.44 | 0.42 | 4,850 |
09 Jul 2024 | 0.45 | 0.01 | 2.27% | 0.45 | 0.45 | 0.45 | 2,500 |
08 Jul 2024 | 0.44 | -0.01 | -2.22% | 0.44 | 0.44 | 0.44 | 500 |
05 Jul 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 15,000 |
04 Jul 2024 | 0.45 | 0.05 | 12.50% | 0.45 | 0.45 | 0.45 | 2,500 |
03 Jul 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
02 Jul 2024 | 0.40 | -0.05 | -11.11% | 0.40 | 0.40 | 0.40 | 13,000 |
28 Jun 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0 |
27 Jun 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 1,000 |
26 Jun 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 20,000 |
25 Jun 2024 | 0.45 | 0.01 | 2.27% | 0.45 | 0.45 | 0.45 | 600 |
24 Jun 2024 | 0.44 | 0.00 | 0.00% | 0.44 | 0.44 | 0.44 | 0 |
21 Jun 2024 | 0.44 | 0.00 | 0.00% | 0.42 | 0.44 | 0.40 | 24,500 |
20 Jun 2024 | 0.44 | -0.02 | -4.35% | 0.44 | 0.44 | 0.44 | 23,833 |
19 Jun 2024 | 0.46 | 0.00 | 0.00% | 0.46 | 0.46 | 0.46 | 0 |
18 Jun 2024 | 0.46 | 0.01 | 2.22% | 0.45 | 0.48 | 0.45 | 101,500 |
17 Jun 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 10,000 |
14 Jun 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0 |
13 Jun 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 100 |
12 Jun 2024 | 0.45 | 0.03 | 7.14% | 0.42 | 0.45 | 0.42 | 5,000 |
11 Jun 2024 | 0.42 | 0.00 | 0.00% | 0.42 | 0.42 | 0.42 | 0 |
10 Jun 2024 | 0.42 | 0.00 | 0.00% | 0.42 | 0.42 | 0.42 | 0 |
07 Jun 2024 | 0.42 | -0.03 | -6.67% | 0.44 | 0.44 | 0.36 | 18,000 |
06 Jun 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 1,000 |
05 Jun 2024 | 0.45 | 0.005 | 1.12% | 0.45 | 0.45 | 0.45 | 1,000 |
04 Jun 2024 | 0.445 | 0.00 | 0.00% | 0.445 | 0.445 | 0.40 | 10,000 |
03 Jun 2024 | 0.445 | -0.005 | -1.11% | 0.445 | 0.45 | 0.445 | 3,000 |
31 May 2024 | 0.45 | 0.00 | 0.00% | 0.445 | 0.45 | 0.445 | 3,500 |
30 May 2024 | 0.45 | 0.00 | 0.00% | 0.445 | 0.45 | 0.445 | 3,000 |
29 May 2024 | 0.45 | 0.00 | 0.00% | 0.445 | 0.45 | 0.445 | 3,500 |
28 May 2024 | 0.45 | 0.005 | 1.12% | 0.445 | 0.45 | 0.445 | 4,000 |
27 May 2024 | 0.445 | -0.005 | -1.11% | 0.45 | 0.45 | 0.445 | 2,000 |
24 May 2024 | 0.45 | -0.02 | -4.26% | 0.46 | 0.46 | 0.45 | 5,000 |
23 May 2024 | 0.47 | 0.00 | 0.00% | 0.47 | 0.47 | 0.47 | 5,500 |
22 May 2024 | 0.47 | 0.00 | 0.00% | 0.47 | 0.47 | 0.47 | 0 |
21 May 2024 | 0.47 | 0.00 | 0.00% | 0.47 | 0.47 | 0.47 | 1,000 |
17 May 2024 | 0.47 | 0.02 | 4.44% | 0.47 | 0.47 | 0.47 | 1,000 |
16 May 2024 | 0.45 | 0.005 | 1.12% | 0.45 | 0.50 | 0.45 | 16,000 |
15 May 2024 | 0.445 | -0.055 | -11.00% | 0.48 | 0.48 | 0.43 | 36,000 |
14 May 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.50 | 0.50 | 6,500 |
13 May 2024 | 0.50 | -0.02 | -3.85% | 0.50 | 0.50 | 0.50 | 1,000 |
10 May 2024 | 0.52 | 0.00 | 0.00% | 0.52 | 0.52 | 0.52 | 0 |
09 May 2024 | 0.52 | 0.00 | 0.00% | 0.52 | 0.52 | 0.52 | 0 |
08 May 2024 | 0.52 | 0.00 | 0.00% | 0.52 | 0.52 | 0.52 | 0 |
07 May 2024 | 0.52 | -0.02 | -3.70% | 0.50 | 0.52 | 0.44 | 6,500 |
06 May 2024 | 0.54 | 0.00 | 0.00% | 0.54 | 0.54 | 0.54 | 0 |
03 May 2024 | 0.54 | 0.04 | 8.00% | 0.52 | 0.54 | 0.52 | 6,500 |
02 May 2024 | 0.50 | -0.10 | -16.67% | 0.58 | 0.58 | 0.42 | 13,500 |
01 May 2024 | 0.60 | 0.10 | 20.00% | 0.50 | 0.60 | 0.50 | 32,500 |
30 Abr 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.50 | 0.50 | 10,500 |
29 Abr 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.50 | 0.50 | 0 |