Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
GPH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 220.00 | 3.00 | 1.38% | 218.00 | 220.00 | 217.00 | 41,847 |
| 30 Abr 2024 | 217.00 | 17.25 | 8.64% | 204.00 | 223.00 | 204.00 | 192,801 |
| 29 Abr 2024 | 199.75 | -0.25 | -0.13% | 204.00 | 204.00 | 199.75 | 6,961 |
| 26 Abr 2024 | 200.00 | 1.00 | 0.50% | 202.00 | 202.00 | 200.00 | 18,305 |
| 25 Abr 2024 | 199.00 | 2.25 | 1.14% | 196.50 | 202.00 | 196.50 | 79,396 |
| 24 Abr 2024 | 196.75 | -3.25 | -1.63% | 200.00 | 202.00 | 196.00 | 58,063 |
| 23 Abr 2024 | 200.00 | -0.50 | -0.25% | 198.00 | 201.00 | 198.00 | 8,117 |
| 22 Abr 2024 | 200.50 | -2.00 | -0.99% | 202.00 | 202.00 | 199.00 | 37,814 |
| 19 Abr 2024 | 202.50 | -3.50 | -1.70% | 201.00 | 205.00 | 201.00 | 21,270 |
| 18 Abr 2024 | 206.00 | 4.00 | 1.98% | 208.00 | 208.00 | 203.00 | 59,736 |
| 17 Abr 2024 | 202.00 | -2.50 | -1.22% | 204.00 | 212.00 | 202.00 | 77,888 |
| 16 Abr 2024 | 204.50 | -0.50 | -0.24% | 205.00 | 206.00 | 204.00 | 107,375 |
| 15 Abr 2024 | 205.00 | 2.00 | 0.99% | 202.00 | 205.00 | 202.00 | 88,078 |
| 12 Abr 2024 | 203.00 | -1.00 | -0.49% | 208.00 | 208.00 | 203.00 | 14,464 |
| 11 Abr 2024 | 204.00 | 2.00 | 0.99% | 206.00 | 206.00 | 204.00 | 5,577 |
| 10 Abr 2024 | 202.00 | -2.00 | -0.98% | 205.00 | 207.00 | 202.00 | 22,751 |
| 09 Abr 2024 | 204.00 | 2.00 | 0.99% | 206.00 | 206.00 | 200.00 | 12,198 |
| 08 Abr 2024 | 202.00 | 0.00 | 0.00% | 206.00 | 206.00 | 202.00 | 13,666 |
| 05 Abr 2024 | 202.00 | -5.00 | -2.42% | 210.00 | 210.00 | 200.00 | 68,456 |
| 04 Abr 2024 | 207.00 | -3.00 | -1.43% | 210.00 | 210.00 | 207.00 | 34,197 |
| 03 Abr 2024 | 210.00 | 1.00 | 0.48% | 212.00 | 215.00 | 210.00 | 30,615 |
| 02 Abr 2024 | 209.00 | 1.50 | 0.72% | 206.00 | 210.00 | 206.00 | 56,923 |
| 28 Mar 2024 | 207.50 | 1.50 | 0.73% | 208.00 | 208.00 | 206.00 | 54,377 |
| 27 Mar 2024 | 206.00 | 10.50 | 5.37% | 200.00 | 206.00 | 197.50 | 39,206 |
| 26 Mar 2024 | 195.50 | -13.50 | -6.46% | 212.00 | 212.00 | 194.50 | 118,752 |
| 25 Mar 2024 | 209.00 | -10.00 | -4.57% | 224.00 | 224.00 | 205.00 | 145,541 |
| 22 Mar 2024 | 219.00 | -11.00 | -4.78% | 229.00 | 233.00 | 219.00 | 67,828 |
| 21 Mar 2024 | 230.00 | 5.00 | 2.22% | 226.00 | 236.00 | 222.00 | 256,157 |
| 20 Mar 2024 | 225.00 | 4.00 | 1.81% | 220.00 | 225.00 | 220.00 | 7,016 |
| 19 Mar 2024 | 221.00 | 1.00 | 0.45% | 220.00 | 225.00 | 220.00 | 6,225 |
| 18 Mar 2024 | 220.00 | 0.00 | 0.00% | 220.00 | 221.00 | 220.00 | 10,964 |
| 15 Mar 2024 | 220.00 | 0.00 | 0.00% | 220.00 | 220.00 | 220.00 | 6,322 |
| 14 Mar 2024 | 220.00 | 0.00 | 0.00% | 220.00 | 221.00 | 220.00 | 9,750 |
| 13 Mar 2024 | 220.00 | -6.00 | -2.65% | 226.00 | 226.00 | 220.00 | 24,660 |
| 12 Mar 2024 | 226.00 | -3.50 | -1.53% | 229.00 | 229.00 | 225.00 | 22,557 |
| 11 Mar 2024 | 229.50 | 0.50 | 0.22% | 229.50 | 229.50 | 229.50 | 1,842 |
| 08 Mar 2024 | 229.00 | 3.00 | 1.33% | 223.00 | 232.00 | 223.00 | 24,150 |
| 07 Mar 2024 | 226.00 | 6.00 | 2.73% | 219.00 | 228.00 | 219.00 | 28,318 |
| 06 Mar 2024 | 220.00 | 8.00 | 3.77% | 212.00 | 220.00 | 210.00 | 113,137 |
| 05 Mar 2024 | 212.00 | -11.00 | -4.93% | 221.00 | 221.00 | 208.00 | 115,312 |
| 04 Mar 2024 | 223.00 | 1.00 | 0.45% | 225.00 | 225.00 | 221.00 | 32,434 |
| 01 Mar 2024 | 222.00 | -5.00 | -2.20% | 225.00 | 225.00 | 221.00 | 14,355 |
| 29 Feb 2024 | 227.00 | -8.00 | -3.40% | 233.00 | 233.00 | 227.00 | 15,644 |
| 28 Feb 2024 | 235.00 | -1.00 | -0.42% | 235.00 | 235.00 | 235.00 | 40,063 |
| 27 Feb 2024 | 236.00 | -3.00 | -1.26% | 236.00 | 236.00 | 236.00 | 50,000 |
| 26 Feb 2024 | 239.00 | 2.00 | 0.84% | 239.00 | 239.00 | 239.00 | 0.00 |
| 23 Feb 2024 | 237.00 | 0.00 | 0.00% | 239.00 | 240.00 | 237.00 | 23,020 |
| 22 Feb 2024 | 237.00 | -3.00 | -1.25% | 240.00 | 240.00 | 237.00 | 2,691 |
| 21 Feb 2024 | 240.00 | 5.00 | 2.13% | 238.00 | 242.00 | 238.00 | 322,923 |
| 20 Feb 2024 | 235.00 | 3.00 | 1.29% | 228.00 | 235.00 | 225.00 | 31,692 |
| 19 Feb 2024 | 232.00 | -13.00 | -5.31% | 241.00 | 241.00 | 232.00 | 39,181 |
| 16 Feb 2024 | 245.00 | 2.00 | 0.82% | 245.00 | 248.00 | 242.00 | 578,210 |
| 15 Feb 2024 | 243.00 | 2.00 | 0.83% | 245.00 | 245.00 | 241.00 | 48,927 |
| 14 Feb 2024 | 241.00 | 1.00 | 0.42% | 243.00 | 259.00 | 241.00 | 297,477 |
| 13 Feb 2024 | 240.00 | 6.00 | 2.56% | 232.00 | 243.00 | 232.00 | 200,567 |
| 12 Feb 2024 | 234.00 | -3.50 | -1.47% | 240.00 | 240.00 | 234.00 | 14,268 |
| 09 Feb 2024 | 237.50 | -8.50 | -3.46% | 246.00 | 246.00 | 237.50 | 161,157 |
| 08 Feb 2024 | 246.00 | 3.00 | 1.23% | 244.00 | 251.00 | 244.00 | 27,554 |
| 07 Feb 2024 | 243.00 | 3.00 | 1.25% | 240.00 | 245.00 | 240.00 | 311,522 |
| 06 Feb 2024 | 240.00 | 18.00 | 8.11% | 225.00 | 240.00 | 225.00 | 40,819 |
| 05 Feb 2024 | 222.00 | 4.00 | 1.83% | 215.00 | 222.00 | 215.00 | 45,447 |
| 02 Feb 2024 | 218.00 | 3.50 | 1.63% | 216.00 | 219.00 | 215.00 | 9,446 |
