Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GNOM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Sep 2024 | 7.9305 | 0.03 | 0.32% | 7.993 | 8.0105 | 7.8465 | 355 |
| 27 Sep 2024 | 7.905 | 0.15 | 1.97% | 7.905 | 7.905 | 7.905 | 13 |
| 26 Sep 2024 | 7.7525 | 0.02 | 0.23% | 7.7525 | 7.7525 | 7.7525 | 0 |
| 25 Sep 2024 | 7.735 | -0.07 | -0.85% | 7.75 | 7.75 | 7.72 | 86 |
| 24 Sep 2024 | 7.8015 | -0.08 | -0.98% | 7.815 | 7.821 | 7.7685 | 3,163 |
| 23 Sep 2024 | 7.8785 | -0.07 | -0.94% | 8.002 | 8.0145 | 7.8645 | 2,539 |
| 20 Sep 2024 | 7.953 | -0.28 | -3.38% | 7.953 | 7.953 | 7.953 | 0 |
| 19 Sep 2024 | 8.231 | 0.21 | 2.58% | 8.182 | 8.362 | 8.074 | 2,300 |
| 18 Sep 2024 | 8.024 | -0.09 | -1.10% | 8.10 | 8.1055 | 7.9815 | 500 |
| 17 Sep 2024 | 8.113 | 0.17 | 2.19% | 8.015 | 8.264 | 7.6275 | 814 |
| 16 Sep 2024 | 7.939 | 0.02 | 0.27% | 8.049 | 8.069 | 7.901 | 2,863 |
| 13 Sep 2024 | 7.918 | 0.22 | 2.88% | 7.794 | 7.998 | 7.677 | 3,152 |
| 12 Sep 2024 | 7.6965 | 0.04 | 0.51% | 7.6965 | 7.6965 | 7.6965 | 16 |
| 11 Sep 2024 | 7.6575 | -0.03 | -0.36% | 7.6575 | 7.6575 | 7.6575 | 0 |
| 10 Sep 2024 | 7.685 | 0.07 | 0.96% | 7.685 | 7.685 | 7.685 | 40 |
| 09 Sep 2024 | 7.612 | 0.07 | 0.96% | 7.567 | 7.661 | 7.544 | 2,416 |
| 06 Sep 2024 | 7.5395 | -0.14 | -1.82% | 7.763 | 8.4465 | 7.533 | 1,294 |
| 05 Sep 2024 | 7.6795 | -0.10 | -1.27% | 7.73 | 7.7475 | 7.6785 | 800 |
| 04 Sep 2024 | 7.7785 | -0.14 | -1.73% | 7.768 | 8.1805 | 7.699 | 2,534 |
| 03 Sep 2024 | 7.9155 | -0.12 | -1.54% | 7.903 | 7.9335 | 7.8935 | 2,400 |
| 02 Sep 2024 | 8.0395 | 0.05 | 0.66% | 8.075 | 8.075 | 7.996 | 187 |
| 30 Ago 2024 | 7.987 | -0.14 | -1.75% | 8.10 | 8.315 | 7.8635 | 2,000 |
| 29 Ago 2024 | 8.129 | 0.11 | 1.42% | 8.107 | 8.1705 | 8.0195 | 2,719 |
| 28 Ago 2024 | 8.0155 | 0.01 | 0.16% | 8.0155 | 8.0155 | 8.0155 | 0 |
| 27 Ago 2024 | 8.0025 | -0.17 | -2.10% | 8.14 | 8.3535 | 8.0025 | 1,121 |
| 23 Ago 2024 | 8.174 | 0.08 | 0.96% | 8.126 | 8.183 | 8.1075 | 8,020 |
| 22 Ago 2024 | 8.0965 | -0.08 | -0.93% | 8.108 | 8.108 | 8.085 | 50 |
| 21 Ago 2024 | 8.1725 | 0.07 | 0.89% | 8.1725 | 8.1725 | 8.1725 | 0 |
| 20 Ago 2024 | 8.1005 | -0.03 | -0.39% | 8.1005 | 8.1005 | 8.1005 | 0 |
| 19 Ago 2024 | 8.1325 | 0.22 | 2.83% | 7.995 | 8.136 | 7.992 | 2,176 |
| 16 Ago 2024 | 7.9085 | -0.03 | -0.35% | 7.973 | 8.013 | 7.834 | 2,908 |
| 15 Ago 2024 | 7.9365 | 0.18 | 2.27% | 7.953 | 7.9705 | 7.9365 | 949 |
| 14 Ago 2024 | 7.7605 | -0.08 | -0.97% | 7.88 | 8.5135 | 7.646 | 1,637 |
| 13 Ago 2024 | 7.8365 | 0.10 | 1.33% | 7.8365 | 7.8365 | 7.8365 | 0 |
| 12 Ago 2024 | 7.734 | -0.09 | -1.18% | 7.734 | 7.734 | 7.734 | 0 |
| 09 Ago 2024 | 7.826 | 0.11 | 1.37% | 7.884 | 8.249 | 7.494 | 1,106 |
| 08 Ago 2024 | 7.7205 | -0.12 | -1.59% | 7.717 | 7.7405 | 7.6895 | 9,883 |
| 07 Ago 2024 | 7.845 | 0.14 | 1.83% | 7.795 | 8.2145 | 7.7185 | 5,537 |
| 06 Ago 2024 | 7.704 | 0.15 | 1.94% | 7.60 | 8.191 | 7.532 | 4,484 |
| 05 Ago 2024 | 7.5575 | -0.08 | -1.11% | 7.60 | 7.60 | 7.459 | 921 |
| 02 Ago 2024 | 7.642 | -0.44 | -5.40% | 7.944 | 8.1125 | 7.5795 | 8,303 |
| 01 Ago 2024 | 8.0785 | -0.16 | -1.88% | 8.30 | 8.7215 | 7.96 | 7,094 |
| 31 Jul 2024 | 8.2335 | 0.03 | 0.36% | 8.239 | 8.319 | 8.1165 | 2,229 |
| 30 Jul 2024 | 8.204 | 0.02 | 0.24% | 8.206 | 8.206 | 8.185 | 1,176 |
| 29 Jul 2024 | 8.1845 | -0.07 | -0.90% | 8.25 | 8.2935 | 8.184 | 26 |
| 26 Jul 2024 | 8.2585 | 0.01 | 0.07% | 8.2585 | 8.2585 | 8.2585 | 3,616 |
| 25 Jul 2024 | 8.253 | 0.13 | 1.58% | 8.10 | 8.279 | 7.932 | 821 |
| 24 Jul 2024 | 8.1245 | -0.04 | -0.48% | 8.116 | 8.1795 | 7.893 | 998 |
| 23 Jul 2024 | 8.1635 | 0.21 | 2.65% | 8.1635 | 8.1635 | 8.1635 | 5 |
| 22 Jul 2024 | 7.9525 | 0.08 | 0.96% | 7.9525 | 7.9525 | 7.9525 | 5 |
| 19 Jul 2024 | 7.877 | -0.18 | -2.22% | 7.904 | 8.067 | 7.842 | 4,346 |
| 18 Jul 2024 | 8.056 | -0.11 | -1.37% | 8.178 | 8.678 | 8.035 | 4,565 |
| 17 Jul 2024 | 8.1675 | -0.07 | -0.82% | 8.281 | 8.333 | 8.0645 | 4,260 |
| 16 Jul 2024 | 8.235 | 0.20 | 2.49% | 8.134 | 8.252 | 8.116 | 3,321 |
| 15 Jul 2024 | 8.035 | 0.15 | 1.95% | 8.004 | 8.079 | 7.9175 | 8,884 |
| 12 Jul 2024 | 7.881 | 0.09 | 1.10% | 7.843 | 7.9925 | 7.823 | 1,224 |
| 11 Jul 2024 | 7.7955 | 0.37 | 5.04% | 7.491 | 8.2125 | 7.4895 | 3,874 |
| 10 Jul 2024 | 7.4215 | 0.12 | 1.64% | 7.371 | 7.4455 | 7.371 | 1,700 |
| 09 Jul 2024 | 7.3015 | -0.06 | -0.88% | 7.354 | 7.426 | 6.8145 | 3,453 |
| 08 Jul 2024 | 7.366 | 0.11 | 1.45% | 7.363 | 7.4165 | 7.335 | 335 |
| 05 Jul 2024 | 7.261 | -0.03 | -0.36% | 7.228 | 7.312 | 7.0825 | 19,793 |
| 04 Jul 2024 | 7.287 | -0.01 | -0.20% | 7.287 | 7.287 | 7.287 | 0 |
| 03 Jul 2024 | 7.3015 | -0.04 | -0.48% | 7.3015 | 7.3015 | 7.3015 | 0 |
