GWAY Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 0.32 | 0.02 | 6.67% | 0.30 | 0.32 | 0.29 | 12,600 |
21 May 2024 | 0.30 | -0.03 | -9.09% | 0.31 | 0.32 | 0.30 | 5,525 |
17 May 2024 | 0.33 | 0.03 | 10.00% | 0.31 | 0.33 | 0.29 | 10,000 |
16 May 2024 | 0.30 | 0.00 | 0.00% | 0.31 | 0.31 | 0.30 | 3,500 |
15 May 2024 | 0.30 | -0.03 | -9.09% | 0.31 | 0.31 | 0.30 | 4,003 |
14 May 2024 | 0.33 | 0.01 | 3.13% | 0.32 | 0.33 | 0.32 | 3,525 |
13 May 2024 | 0.32 | -0.01 | -3.03% | 0.32 | 0.32 | 0.32 | 500 |
10 May 2024 | 0.33 | 0.00 | 0.00% | 0.33 | 0.33 | 0.33 | 1,500 |
09 May 2024 | 0.33 | 0.01 | 3.13% | 0.305 | 0.35 | 0.30 | 27,500 |
08 May 2024 | 0.32 | 0.01 | 3.23% | 0.315 | 0.34 | 0.31 | 33,700 |
07 May 2024 | 0.31 | -0.01 | -3.13% | 0.33 | 0.345 | 0.31 | 18,010 |
06 May 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.32 | 0 |
03 May 2024 | 0.32 | 0.01 | 3.23% | 0.35 | 0.355 | 0.32 | 96,000 |
02 May 2024 | 0.31 | -0.02 | -6.06% | 0.32 | 0.36 | 0.31 | 23,000 |
01 May 2024 | 0.33 | -0.01 | -2.94% | 0.34 | 0.34 | 0.295 | 65,241 |
30 Abr 2024 | 0.34 | 0.005 | 1.49% | 0.34 | 0.355 | 0.335 | 11,965 |
29 Abr 2024 | 0.335 | -0.025 | -6.94% | 0.35 | 0.35 | 0.32 | 54,513 |
26 Abr 2024 | 0.36 | 0.02 | 5.88% | 0.34 | 0.365 | 0.31 | 75,500 |
25 Abr 2024 | 0.34 | 0.01 | 3.03% | 0.33 | 0.34 | 0.33 | 6,173 |
24 Abr 2024 | 0.33 | -0.04 | -10.81% | 0.35 | 0.35 | 0.32 | 6,000 |
23 Abr 2024 | 0.37 | 0.03 | 8.82% | 0.34 | 0.37 | 0.32 | 17,600 |
22 Abr 2024 | 0.34 | -0.01 | -2.86% | 0.35 | 0.35 | 0.34 | 5,000 |
19 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.37 | 0.35 | 10,000 |
18 Abr 2024 | 0.35 | 0.01 | 2.94% | 0.33 | 0.37 | 0.30 | 71,500 |
17 Abr 2024 | 0.34 | -0.01 | -2.86% | 0.35 | 0.35 | 0.34 | 3,000 |
16 Abr 2024 | 0.35 | -0.01 | -2.78% | 0.36 | 0.36 | 0.35 | 4,500 |
15 Abr 2024 | 0.36 | 0.00 | 0.00% | 0.36 | 0.36 | 0.36 | 3,000 |
12 Abr 2024 | 0.36 | 0.00 | 0.00% | 0.35 | 0.36 | 0.35 | 9,719 |
11 Abr 2024 | 0.36 | 0.00 | 0.00% | 0.36 | 0.36 | 0.36 | 94 |
10 Abr 2024 | 0.36 | 0.00 | 0.00% | 0.36 | 0.37 | 0.34 | 17,257 |
09 Abr 2024 | 0.36 | -0.015 | -4.00% | 0.36 | 0.365 | 0.35 | 59,500 |
08 Abr 2024 | 0.375 | 0.045 | 13.64% | 0.32 | 0.38 | 0.30 | 72,100 |
05 Abr 2024 | 0.33 | -0.01 | -2.94% | 0.34 | 0.34 | 0.33 | 20,150 |
04 Abr 2024 | 0.34 | 0.01 | 3.03% | 0.34 | 0.34 | 0.34 | 25,000 |
03 Abr 2024 | 0.33 | -0.02 | -5.71% | 0.33 | 0.33 | 0.33 | 11,505 |
02 Abr 2024 | 0.35 | 0.02 | 6.06% | 0.33 | 0.35 | 0.33 | 49,500 |
01 Abr 2024 | 0.33 | -0.01 | -2.94% | 0.325 | 0.33 | 0.325 | 4,430 |
28 Mar 2024 | 0.34 | 0.00 | 0.00% | 0.34 | 0.34 | 0.34 | 5 |
27 Mar 2024 | 0.34 | -0.02 | -5.56% | 0.36 | 0.36 | 0.34 | 76,001 |
26 Mar 2024 | 0.36 | 0.02 | 5.88% | 0.34 | 0.36 | 0.34 | 121,600 |
25 Mar 2024 | 0.34 | -0.01 | -2.86% | 0.365 | 0.365 | 0.33 | 51,857 |
22 Mar 2024 | 0.35 | 0.07 | 25.00% | 0.30 | 0.35 | 0.30 | 107,265 |
21 Mar 2024 | 0.28 | 0.01 | 3.70% | 0.28 | 0.29 | 0.28 | 31,500 |
20 Mar 2024 | 0.27 | 0.01 | 3.85% | 0.26 | 0.27 | 0.26 | 12,051 |
19 Mar 2024 | 0.26 | -0.03 | -10.34% | 0.27 | 0.27 | 0.22 | 73,350 |
18 Mar 2024 | 0.29 | -0.01 | -3.33% | 0.275 | 0.31 | 0.275 | 45,500 |
15 Mar 2024 | 0.30 | 0.02 | 7.14% | 0.26 | 0.30 | 0.24 | 35,840 |
14 Mar 2024 | 0.28 | 0.05 | 21.74% | 0.23 | 0.28 | 0.22 | 48,350 |
13 Mar 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 0 |
12 Mar 2024 | 0.23 | 0.02 | 9.52% | 0.23 | 0.23 | 0.22 | 2,200 |
11 Mar 2024 | 0.21 | -0.05 | -19.23% | 0.25 | 0.25 | 0.21 | 13,000 |
08 Mar 2024 | 0.26 | 0.07 | 36.84% | 0.19 | 0.26 | 0.19 | 89,637 |
07 Mar 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.19 | 2,000 |
06 Mar 2024 | 0.19 | -0.005 | -2.56% | 0.19 | 0.19 | 0.19 | 4,000 |
05 Mar 2024 | 0.195 | -0.025 | -11.36% | 0.20 | 0.20 | 0.195 | 4,000 |
04 Mar 2024 | 0.22 | -0.01 | -4.35% | 0.23 | 0.24 | 0.18 | 68,500 |
01 Mar 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 3,553 |
29 Feb 2024 | 0.23 | 0.00 | 0.00% | 0.22 | 0.23 | 0.22 | 9,000 |
28 Feb 2024 | 0.23 | 0.015 | 6.98% | 0.20 | 0.25 | 0.19 | 42,500 |
27 Feb 2024 | 0.215 | 0.055 | 34.38% | 0.16 | 0.22 | 0.16 | 60,249 |
26 Feb 2024 | 0.16 | -0.01 | -5.88% | 0.16 | 0.17 | 0.16 | 80,700 |
23 Feb 2024 | 0.17 | 0.01 | 6.25% | 0.16 | 0.17 | 0.16 | 128,500 |