GFIN Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 2,028,080 |
09 May 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 4,702,282 |
08 May 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 545,902 |
07 May 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 3,115,588 |
03 May 2024 | 0.03 | -0.005 | -14.29% | 0.035 | 0.035 | 0.0275 | 23,951,211 |
02 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 4,010,657 |
01 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 3,022,272 |
30 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 2,274,375 |
29 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 9,362,082 |
26 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 70,595 |
25 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 1,660,218 |
24 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 82,654 |
23 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 140,547 |
22 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.0325 | 7,757,936 |
19 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 252,910 |
18 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 2,767,021 |
17 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 474,428 |
16 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 11,955,633 |
15 Abr 2024 | 0.035 | -0.0075 | -17.65% | 0.0425 | 0.0425 | 0.035 | 16,183,453 |
12 Abr 2024 | 0.0425 | 0.00 | 0.00% | 0.0425 | 0.0425 | 0.0425 | 10,265,136 |
11 Abr 2024 | 0.0425 | 0.00 | 0.00% | 0.0425 | 0.0425 | 0.0425 | 7,376,870 |
10 Abr 2024 | 0.0425 | 0.00 | 0.00% | 0.0425 | 0.0425 | 0.0425 | 459,909 |
09 Abr 2024 | 0.0425 | 0.00 | 0.00% | 0.0425 | 0.0425 | 0.0425 | 4,734,641 |
08 Abr 2024 | 0.0425 | -0.0025 | -5.56% | 0.045 | 0.045 | 0.0425 | 1,554,934 |
05 Abr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 2,583,855 |
04 Abr 2024 | 0.045 | 0.0025 | 5.88% | 0.0425 | 0.045 | 0.0425 | 8,584,129 |
03 Abr 2024 | 0.0425 | 0.00 | 0.00% | 0.0425 | 0.0425 | 0.0425 | 5,536,981 |
02 Abr 2024 | 0.0425 | 0.00 | 0.00% | 0.0425 | 0.0425 | 0.0425 | 1,244,307 |
28 Mar 2024 | 0.0425 | 0.00 | 0.00% | 0.0425 | 0.0425 | 0.0425 | 4,567,222 |
27 Mar 2024 | 0.0425 | 0.00 | 0.00% | 0.0425 | 0.0425 | 0.0425 | 1,120,205 |
26 Mar 2024 | 0.0425 | 0.00 | 0.00% | 0.0425 | 0.0425 | 0.0425 | 3,448,616 |
25 Mar 2024 | 0.0425 | 0.00 | 0.00% | 0.0425 | 0.0425 | 0.0425 | 7,925,097 |
22 Mar 2024 | 0.0425 | -0.0015 | -3.41% | 0.0425 | 0.0425 | 0.0425 | 5,507,523 |
21 Mar 2024 | 0.044 | 0.0015 | 3.53% | 0.0425 | 0.045 | 0.0425 | 20,040,816 |
20 Mar 2024 | 0.0425 | -0.0055 | -11.46% | 0.0425 | 0.0475 | 0.0425 | 28,682,906 |
19 Mar 2024 | 0.048 | 0.0155 | 47.69% | 0.0325 | 0.0625 | 0.0325 | 553,470,677 |
18 Mar 2024 | 0.0325 | 0.00 | 0.00% | 0.0325 | 0.035 | 0.0325 | 4,424,225 |
15 Mar 2024 | 0.0325 | 0.00 | 0.00% | 0.0325 | 0.0325 | 0.0325 | 3,595,688 |
14 Mar 2024 | 0.0325 | 0.00 | 0.00% | 0.0325 | 0.0325 | 0.0325 | 3,311,755 |
13 Mar 2024 | 0.0325 | 0.00 | 0.00% | 0.0325 | 0.0325 | 0.0325 | 2,912,410 |
12 Mar 2024 | 0.0325 | 0.00 | 0.00% | 0.0325 | 0.033 | 0.0325 | 6,290,791 |
11 Mar 2024 | 0.0325 | 0.00 | 0.00% | 0.0325 | 0.0325 | 0.0325 | 3,927,519 |
08 Mar 2024 | 0.0325 | -0.0013 | -3.85% | 0.0325 | 0.0325 | 0.0325 | 13,397,096 |
07 Mar 2024 | 0.0338 | -0.0087 | -20.47% | 0.0425 | 0.0425 | 0.0325 | 13,570,449 |
06 Mar 2024 | 0.0425 | 0.00 | 0.00% | 0.0425 | 0.0425 | 0.04 | 2,303,200 |
05 Mar 2024 | 0.0425 | 0.00 | 0.00% | 0.0425 | 0.0425 | 0.04 | 1,661,445 |
04 Mar 2024 | 0.0425 | 0.00 | 0.00% | 0.0425 | 0.0425 | 0.0415 | 1,042,009 |
01 Mar 2024 | 0.0425 | 0.00 | 0.00% | 0.0425 | 0.0425 | 0.0394 | 1,956,721 |
29 Feb 2024 | 0.0425 | 0.00 | 0.00% | 0.0425 | 0.0425 | 0.0415 | 293,568 |
28 Feb 2024 | 0.0425 | 0.00 | 0.00% | 0.0425 | 0.0425 | 0.0425 | 32,298,228 |
27 Feb 2024 | 0.0425 | 0.00 | 0.00% | 0.0425 | 0.0425 | 0.0415 | 3,279 |
26 Feb 2024 | 0.0425 | 0.00 | 0.00% | 0.0425 | 0.0425 | 0.0415 | 155,496 |
23 Feb 2024 | 0.0425 | 0.00 | 0.00% | 0.0425 | 0.0425 | 0.0415 | 933,075 |
22 Feb 2024 | 0.0425 | 0.00 | 0.00% | 0.0425 | 0.0425 | 0.0425 | 200,799 |
21 Feb 2024 | 0.0425 | 0.00 | 0.00% | 0.0425 | 0.0425 | 0.0425 | 68,791 |
20 Feb 2024 | 0.0425 | 0.00 | 0.00% | 0.0425 | 0.0425 | 0.0425 | 1,226,976 |
19 Feb 2024 | 0.0425 | 0.00 | 0.00% | 0.0425 | 0.0425 | 0.0425 | 1,288,502 |
16 Feb 2024 | 0.0425 | 0.00 | 0.00% | 0.0425 | 0.0425 | 0.0425 | 16,805 |
15 Feb 2024 | 0.0425 | 0.00 | 0.00% | 0.0425 | 0.0425 | 0.0425 | 1,173,732 |
14 Feb 2024 | 0.0425 | 0.00 | 0.00% | 0.0425 | 0.0425 | 0.0425 | 78,763 |
13 Feb 2024 | 0.0425 | 0.00 | 0.00% | 0.0425 | 0.0425 | 0.0425 | 30,677 |