Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
1GOO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 7.679 | -0.06 | -0.74% | 7.679 | 7.679 | 7.679 | 0 |
| 27 Jun 2024 | 7.7363 | 0.07 | 0.85% | 7.7363 | 7.7363 | 7.7363 | 0 |
| 26 Jun 2024 | 7.671 | 0.06 | 0.81% | 7.671 | 7.671 | 7.671 | 0 |
| 25 Jun 2024 | 7.6095 | 0.11 | 1.51% | 7.6095 | 7.6095 | 7.6095 | 0 |
| 24 Jun 2024 | 7.4963 | 0.01 | 0.09% | 7.4963 | 7.4963 | 7.4963 | 0 |
| 21 Jun 2024 | 7.4895 | 0.15 | 1.99% | 7.351 | 7.6495 | 6.8043 | 440 |
| 20 Jun 2024 | 7.3435 | 0.00 | 0.02% | 7.3435 | 7.3435 | 7.3435 | 0 |
| 19 Jun 2024 | 7.3418 | 0.00 | 0.00% | 7.3418 | 7.3418 | 7.3418 | 0 |
| 18 Jun 2024 | 7.3418 | 0.01 | 0.15% | 7.3418 | 7.3418 | 7.3418 | 0 |
| 17 Jun 2024 | 7.331 | -0.06 | -0.76% | 7.331 | 7.331 | 7.331 | 0 |
| 14 Jun 2024 | 7.387 | 0.03 | 0.36% | 7.387 | 7.387 | 7.387 | 0 |
| 13 Jun 2024 | 7.3603 | -0.06 | -0.75% | 7.3603 | 7.3603 | 7.3603 | 0 |
| 12 Jun 2024 | 7.4158 | 0.13 | 1.72% | 7.4158 | 7.4158 | 7.4158 | 0 |
| 11 Jun 2024 | 7.29 | 0.05 | 0.71% | 7.29 | 7.29 | 7.29 | 0 |
| 10 Jun 2024 | 7.2383 | -0.14 | -1.91% | 7.2383 | 7.2383 | 7.2383 | 0 |
| 07 Jun 2024 | 7.3795 | 0.04 | 0.59% | 7.3795 | 7.3795 | 7.3795 | 0 |
| 06 Jun 2024 | 7.3363 | 0.03 | 0.39% | 7.3363 | 7.3363 | 7.3363 | 0 |
| 05 Jun 2024 | 7.3075 | 0.10 | 1.37% | 7.3075 | 7.3075 | 7.3075 | 0 |
| 04 Jun 2024 | 7.2088 | 0.02 | 0.34% | 7.2088 | 7.2088 | 7.2088 | 0 |
| 03 Jun 2024 | 7.1843 | 0.08 | 1.13% | 7.1843 | 7.1843 | 7.1843 | 0 |
| 31 May 2024 | 7.1043 | -0.11 | -1.51% | 7.18 | 7.2245 | 6.4848 | 100 |
| 30 May 2024 | 7.213 | -0.14 | -1.93% | 7.213 | 7.213 | 7.213 | 0 |
| 29 May 2024 | 7.3553 | 0.00 | 0.04% | 7.3553 | 7.3553 | 7.3553 | 0 |
| 28 May 2024 | 7.352 | 0.04 | 0.51% | 7.352 | 7.352 | 7.352 | 0 |
| 24 May 2024 | 7.3148 | -0.03 | -0.40% | 7.3148 | 7.3148 | 7.3148 | 0 |
| 23 May 2024 | 7.344 | 0.00 | 0.00% | 7.344 | 7.344 | 7.344 | 0 |
| 22 May 2024 | 7.344 | -0.07 | -0.96% | 7.344 | 7.344 | 7.344 | 0 |
| 21 May 2024 | 7.4153 | 0.04 | 0.52% | 7.4153 | 7.4153 | 7.4153 | 0 |
| 20 May 2024 | 7.3768 | 0.06 | 0.78% | 7.3768 | 7.3768 | 7.3768 | 0 |
| 17 May 2024 | 7.3195 | 0.04 | 0.51% | 7.3195 | 7.3195 | 7.3195 | 0 |
| 16 May 2024 | 7.2825 | 0.13 | 1.82% | 7.2825 | 7.2825 | 7.2825 | 0 |
| 15 May 2024 | 7.1525 | 0.21 | 3.06% | 7.1525 | 7.1525 | 7.1525 | 0 |
| 14 May 2024 | 6.9403 | 0.00 | 0.00% | 6.9403 | 6.9403 | 6.9403 | 0 |
| 13 May 2024 | 6.9403 | -0.09 | -1.28% | 6.9403 | 6.9403 | 6.9403 | 0 |
| 10 May 2024 | 7.0303 | -0.04 | -0.63% | 7.0303 | 7.0303 | 7.0303 | 0 |
| 09 May 2024 | 7.0748 | -0.03 | -0.40% | 7.0748 | 7.0748 | 7.0748 | 0 |
| 08 May 2024 | 7.103 | -0.03 | -0.43% | 7.103 | 7.103 | 7.103 | 0 |
| 07 May 2024 | 7.134 | 0.22 | 3.25% | 7.134 | 7.134 | 7.134 | 0 |
| 03 May 2024 | 6.9098 | 0.02 | 0.30% | 6.9098 | 6.9098 | 6.9098 | 0 |
| 02 May 2024 | 6.889 | -0.03 | -0.49% | 6.889 | 6.889 | 6.889 | 0 |
| 01 May 2024 | 6.9228 | 0.00 | 0.07% | 6.9228 | 6.9228 | 6.9228 | 0 |
| 30 Abr 2024 | 6.9178 | -0.08 | -1.10% | 6.9178 | 6.9178 | 6.9178 | 0 |
| 29 Abr 2024 | 6.995 | -0.18 | -2.45% | 6.995 | 6.995 | 6.995 | 0 |
| 26 Abr 2024 | 7.1705 | 0.66 | 10.18% | 7.1705 | 7.1705 | 7.1705 | 0 |
| 25 Abr 2024 | 6.508 | -0.10 | -1.54% | 6.508 | 6.508 | 6.508 | 0 |
| 24 Abr 2024 | 6.6095 | 0.01 | 0.22% | 6.6095 | 6.6095 | 6.6095 | 0 |
| 23 Abr 2024 | 6.5953 | 0.13 | 1.95% | 6.609 | 6.6175 | 6.5115 | 500 |
| 22 Abr 2024 | 6.469 | 0.01 | 0.22% | 6.469 | 6.469 | 6.469 | 0 |
| 19 Abr 2024 | 6.455 | -0.07 | -1.05% | 6.4625 | 7.3238 | 5.6413 | 490 |
| 18 Abr 2024 | 6.5235 | 0.01 | 0.17% | 6.5235 | 6.5235 | 6.5235 | 0 |
| 17 Abr 2024 | 6.5125 | 0.06 | 0.96% | 6.5125 | 6.5125 | 6.5125 | 0 |
| 16 Abr 2024 | 6.4508 | -0.17 | -2.62% | 6.4508 | 6.4508 | 6.4508 | 0 |
| 15 Abr 2024 | 6.624 | 0.01 | 0.14% | 6.624 | 6.624 | 6.624 | 0 |
| 12 Abr 2024 | 6.6148 | 0.04 | 0.55% | 6.6148 | 6.6148 | 6.6148 | 0 |
| 11 Abr 2024 | 6.5788 | 0.10 | 1.49% | 6.5788 | 6.5788 | 6.5788 | 0 |
| 10 Abr 2024 | 6.4822 | -0.01 | -0.15% | 6.4822 | 6.4822 | 6.4822 | 0 |
| 09 Abr 2024 | 6.4923 | 0.02 | 0.37% | 6.4923 | 6.4923 | 6.4923 | 0 |
| 08 Abr 2024 | 6.468 | 0.09 | 1.45% | 6.468 | 6.468 | 6.468 | 0 |
| 05 Abr 2024 | 6.3755 | -0.05 | -0.74% | 6.3755 | 6.3755 | 6.3755 | 0 |
| 04 Abr 2024 | 6.423 | -0.01 | -0.15% | 6.423 | 6.423 | 6.423 | 0 |
| 03 Abr 2024 | 6.4325 | 0.04 | 0.59% | 6.4325 | 6.4325 | 6.4325 | 0 |
| 02 Abr 2024 | 6.3948 | 0.11 | 1.71% | 6.403 | 6.4238 | 6.3808 | 4 |
