Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
GHCGR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jul 2024 | 6,663.25 | -75.83 | -1.13% | 6,679.54 | 6,735.36 | 6,662.39 | 0 |
| 28 Jun 2024 | 6,739.08 | 2.92 | 0.04% | 6,747.38 | 6,785.07 | 6,737.21 | 0 |
| 27 Jun 2024 | 6,736.16 | -32.44 | -0.48% | 6,752.84 | 6,752.84 | 6,722.07 | 0 |
| 26 Jun 2024 | 6,768.60 | 19.58 | 0.29% | 6,772.29 | 6,784.62 | 6,747.35 | 0 |
| 25 Jun 2024 | 6,749.02 | -36.94 | -0.54% | 6,769.75 | 6,782.41 | 6,747.70 | 0 |
| 24 Jun 2024 | 6,785.96 | 29.59 | 0.44% | 6,768.58 | 6,789.08 | 6,748.56 | 0 |
| 21 Jun 2024 | 6,756.37 | 23.60 | 0.35% | 6,744.54 | 6,783.88 | 6,742.65 | 0 |
| 20 Jun 2024 | 6,732.77 | 35.85 | 0.54% | 6,707.07 | 6,737.85 | 6,682.92 | 0 |
| 19 Jun 2024 | 6,696.92 | -11.08 | -0.17% | 6,706.67 | 6,706.88 | 6,692.63 | 0 |
| 18 Jun 2024 | 6,708.00 | 6.60 | 0.10% | 6,701.97 | 6,724.14 | 6,686.52 | 0 |
| 17 Jun 2024 | 6,701.40 | -39.97 | -0.59% | 6,748.86 | 6,754.84 | 6,683.15 | 0 |
| 14 Jun 2024 | 6,741.37 | 19.42 | 0.29% | 6,750.01 | 6,783.17 | 6,737.36 | 0 |
| 13 Jun 2024 | 6,721.95 | -6.79 | -0.10% | 6,731.91 | 6,742.43 | 6,680.90 | 0 |
| 12 Jun 2024 | 6,728.74 | -20.66 | -0.31% | 6,744.77 | 6,746.92 | 6,707.88 | 0 |
| 11 Jun 2024 | 6,749.40 | 0.71 | 0.01% | 6,769.74 | 6,786.88 | 6,746.36 | 0 |
| 10 Jun 2024 | 6,748.69 | 0.00 | 0.00% | 6,748.69 | 6,748.69 | 6,748.69 | 0 |
| 07 Jun 2024 | 6,748.69 | 51.68 | 0.77% | 6,706.05 | 6,752.81 | 6,700.54 | 0 |
| 06 Jun 2024 | 6,697.01 | 5.22 | 0.08% | 6,694.68 | 6,715.80 | 6,671.86 | 0 |
| 05 Jun 2024 | 6,691.79 | 74.64 | 1.13% | 6,643.91 | 6,692.43 | 6,639.34 | 0 |
| 04 Jun 2024 | 6,617.15 | 18.57 | 0.28% | 6,606.87 | 6,641.50 | 6,605.94 | 0 |
| 03 Jun 2024 | 6,598.58 | 12.71 | 0.19% | 6,619.65 | 6,648.32 | 6,598.27 | 0 |
| 31 May 2024 | 6,585.87 | 8.76 | 0.13% | 6,585.28 | 6,599.37 | 6,562.88 | 0 |
| 30 May 2024 | 6,577.11 | -8.98 | -0.14% | 6,589.04 | 6,594.45 | 6,546.13 | 0 |
| 29 May 2024 | 6,586.09 | -20.42 | -0.31% | 6,613.15 | 6,619.66 | 6,554.29 | 0 |
| 28 May 2024 | 6,606.51 | -75.65 | -1.13% | 6,669.86 | 6,673.23 | 6,605.42 | 0 |
| 27 May 2024 | 6,682.16 | -8.32 | -0.12% | 6,686.12 | 6,692.09 | 6,678.08 | 0 |
| 24 May 2024 | 6,690.48 | -57.52 | -0.85% | 6,706.92 | 6,706.92 | 6,676.59 | 0 |
| 23 May 2024 | 6,748.00 | -27.66 | -0.41% | 6,768.79 | 6,780.62 | 6,719.10 | 0 |
| 22 May 2024 | 6,775.66 | 10.03 | 0.15% | 6,755.83 | 6,776.56 | 6,752.55 | 0 |
| 21 May 2024 | 6,765.63 | -19.95 | -0.29% | 6,775.55 | 6,786.61 | 6,763.80 | 0 |
| 20 May 2024 | 6,785.58 | 10.53 | 0.16% | 6,787.96 | 6,801.87 | 6,782.90 | 0 |
| 17 May 2024 | 6,775.05 | -30.44 | -0.45% | 6,791.68 | 6,804.24 | 6,767.73 | 0 |
| 16 May 2024 | 6,805.49 | 12.13 | 0.18% | 6,816.18 | 6,822.06 | 6,798.72 | 0 |
| 15 May 2024 | 6,793.36 | 94.26 | 1.41% | 6,730.58 | 6,793.88 | 6,724.77 | 0 |
| 14 May 2024 | 6,699.10 | 0.00 | 0.00% | 6,699.10 | 6,699.10 | 6,699.10 | 0 |
| 13 May 2024 | 6,699.10 | -26.64 | -0.40% | 6,734.27 | 6,736.88 | 6,696.95 | 0 |
| 10 May 2024 | 6,725.74 | 53.70 | 0.80% | 6,707.03 | 6,743.43 | 6,706.61 | 0 |
| 09 May 2024 | 6,672.04 | 26.38 | 0.40% | 6,651.39 | 6,674.82 | 6,638.99 | 0 |
| 08 May 2024 | 6,645.66 | -24.74 | -0.37% | 6,675.97 | 6,689.79 | 6,644.06 | 0 |
| 07 May 2024 | 6,670.40 | 61.39 | 0.93% | 6,626.57 | 6,675.71 | 6,622.67 | 0 |
| 06 May 2024 | 6,609.01 | -10.53 | -0.16% | 6,621.11 | 6,627.50 | 6,606.55 | 0 |
| 03 May 2024 | 6,619.54 | 23.68 | 0.36% | 6,599.00 | 6,633.24 | 6,568.69 | 0 |
| 02 May 2024 | 6,595.86 | -10.85 | -0.16% | 6,578.90 | 6,634.16 | 6,571.39 | 0 |
| 30 Abr 2024 | 6,606.71 | -7.65 | -0.12% | 6,631.39 | 6,637.50 | 6,589.87 | 0 |
| 29 Abr 2024 | 6,614.36 | 15.55 | 0.24% | 6,591.53 | 6,635.43 | 6,590.58 | 0 |
| 26 Abr 2024 | 6,598.81 | 54.86 | 0.84% | 6,553.94 | 6,611.61 | 6,541.88 | 0 |
| 25 Abr 2024 | 6,543.95 | -77.32 | -1.17% | 6,604.56 | 6,624.55 | 6,524.94 | 0 |
| 24 Abr 2024 | 6,621.27 | 5.43 | 0.08% | 6,634.32 | 6,659.82 | 6,619.74 | 0 |
| 23 Abr 2024 | 6,615.84 | 74.41 | 1.14% | 6,555.50 | 6,618.13 | 6,540.68 | 0 |
| 22 Abr 2024 | 6,541.43 | 47.12 | 0.73% | 6,499.45 | 6,561.36 | 6,499.45 | 0 |
| 19 Abr 2024 | 6,494.31 | -14.82 | -0.23% | 6,484.08 | 6,500.77 | 6,472.49 | 0 |
| 18 Abr 2024 | 6,509.13 | 13.27 | 0.20% | 6,485.55 | 6,519.31 | 6,482.70 | 0 |
| 17 Abr 2024 | 6,495.86 | -85.18 | -1.29% | 6,547.59 | 6,554.86 | 6,495.86 | 0 |
| 16 Abr 2024 | 6,581.04 | -44.11 | -0.67% | 6,591.02 | 6,591.02 | 6,537.80 | 0 |
| 15 Abr 2024 | 6,625.15 | 12.53 | 0.19% | 6,592.03 | 6,657.89 | 6,584.98 | 0 |
| 12 Abr 2024 | 6,612.62 | -32.10 | -0.48% | 6,673.96 | 6,711.82 | 6,612.47 | 0 |
| 11 Abr 2024 | 6,644.72 | 2.32 | 0.03% | 6,643.21 | 6,670.96 | 6,635.23 | 0 |
| 10 Abr 2024 | 6,642.40 | -0.35 | -0.01% | 6,662.71 | 6,694.47 | 6,627.61 | 0 |
| 09 Abr 2024 | 6,642.75 | -3.37 | -0.05% | 6,641.82 | 6,646.65 | 6,620.56 | 0 |
| 08 Abr 2024 | 6,646.12 | -23.51 | -0.35% | 6,660.60 | 6,669.81 | 6,637.33 | 0 |
| 05 Abr 2024 | 6,669.63 | -26.47 | -0.40% | 6,625.95 | 6,670.15 | 6,604.20 | 0 |
| 04 Abr 2024 | 6,696.10 | -4.80 | -0.07% | 6,682.70 | 6,711.30 | 6,667.96 | 0 |
| 03 Abr 2024 | 6,700.90 | 0.03 | 0.00% | 6,699.34 | 6,713.48 | 6,688.84 | 0 |
