Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GAN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jul 2024 | 1.43 | -0.04 | -2.72% | 1.46 | 1.46 | 1.35 | 162,460 |
| 03 Jul 2024 | 1.47 | -0.01 | -0.68% | 1.47 | 1.49 | 1.46 | 73,425 |
| 02 Jul 2024 | 1.48 | 0.01 | 0.68% | 1.46 | 1.495 | 1.45 | 65,546 |
| 01 Jul 2024 | 1.47 | -0.01 | -0.34% | 1.46 | 1.52 | 1.46 | 141,522 |
| 28 Jun 2024 | 1.475 | -0.01 | -0.34% | 1.47 | 1.48 | 1.4501 | 81,420 |
| 27 Jun 2024 | 1.48 | 0.10 | 7.25% | 1.43 | 1.48 | 1.39 | 440,762 |
| 26 Jun 2024 | 1.38 | 0.02 | 1.47% | 1.34 | 1.40 | 1.34 | 119,733 |
| 25 Jun 2024 | 1.36 | -0.05 | -3.55% | 1.40 | 1.42 | 1.29 | 72,519 |
| 24 Jun 2024 | 1.41 | -0.01 | -0.70% | 1.39 | 1.43 | 1.39 | 39,192 |
| 21 Jun 2024 | 1.42 | 0.01 | 0.71% | 1.40 | 1.43 | 1.40 | 72,686 |
| 20 Jun 2024 | 1.41 | 0.00 | 0.00% | 1.43 | 1.43 | 1.38 | 119,282 |
| 18 Jun 2024 | 1.41 | 0.01 | 0.71% | 1.40 | 1.42 | 1.40 | 44,933 |
| 17 Jun 2024 | 1.40 | -0.04 | -2.78% | 1.42 | 1.4341 | 1.38 | 56,874 |
| 14 Jun 2024 | 1.44 | 0.01 | 0.70% | 1.41 | 1.45 | 1.41 | 69,654 |
| 13 Jun 2024 | 1.43 | 0.05 | 3.62% | 1.39 | 1.44 | 1.39 | 196,182 |
| 12 Jun 2024 | 1.38 | 0.00 | 0.36% | 1.37 | 1.39 | 1.37 | 58,083 |
| 11 Jun 2024 | 1.375 | 0.01 | 1.10% | 1.35 | 1.39 | 1.34 | 60,501 |
| 10 Jun 2024 | 1.36 | -0.03 | -2.16% | 1.37 | 1.39 | 1.36 | 69,675 |
| 07 Jun 2024 | 1.39 | 0.01 | 0.72% | 1.38 | 1.39 | 1.36 | 82,078 |
| 06 Jun 2024 | 1.38 | 0.00 | 0.00% | 1.38 | 1.39 | 1.37 | 60,011 |
| 05 Jun 2024 | 1.38 | 0.02 | 1.47% | 1.33 | 1.39 | 1.31 | 89,103 |
| 04 Jun 2024 | 1.36 | -0.01 | -0.73% | 1.35 | 1.38 | 1.34 | 92,111 |
| 03 Jun 2024 | 1.37 | 0.02 | 1.48% | 1.34 | 1.37 | 1.34 | 63,062 |
| 31 May 2024 | 1.35 | -0.01 | -0.74% | 1.36 | 1.38 | 1.35 | 91,582 |
| 30 May 2024 | 1.36 | 0.01 | 0.74% | 1.34 | 1.38 | 1.34 | 98,299 |
| 29 May 2024 | 1.35 | -0.02 | -1.46% | 1.35 | 1.37 | 1.33 | 48,487 |
| 28 May 2024 | 1.37 | 0.04 | 3.01% | 1.32 | 1.37 | 1.32 | 10,454 |
| 24 May 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.35 | 1.32 | 104,892 |
| 23 May 2024 | 1.33 | -0.03 | -2.21% | 1.34 | 1.34 | 1.32 | 90,310 |
| 22 May 2024 | 1.36 | 0.02 | 1.49% | 1.32 | 1.38 | 1.32 | 51,212 |
| 21 May 2024 | 1.34 | -0.04 | -2.90% | 1.36 | 1.37 | 1.3341 | 31,398 |
| 20 May 2024 | 1.38 | 0.04 | 2.99% | 1.32 | 1.39 | 1.30 | 133,349 |
| 17 May 2024 | 1.34 | 0.02 | 1.52% | 1.32 | 1.35 | 1.32 | 55,893 |
| 16 May 2024 | 1.32 | -0.05 | -3.65% | 1.37 | 1.39 | 1.30 | 174,150 |
| 15 May 2024 | 1.37 | -0.02 | -1.44% | 1.40 | 1.41 | 1.3601 | 97,805 |
| 14 May 2024 | 1.39 | 0.00 | 0.00% | 1.39 | 1.41 | 1.38 | 138,353 |
| 13 May 2024 | 1.39 | 0.05 | 3.73% | 1.36 | 1.40 | 1.35 | 181,667 |
| 10 May 2024 | 1.34 | 0.07 | 5.51% | 1.23 | 1.36 | 1.23 | 211,825 |
| 09 May 2024 | 1.27 | 0.04 | 3.25% | 1.23 | 1.28 | 1.2299 | 206,209 |
| 08 May 2024 | 1.23 | 0.03 | 2.50% | 1.20 | 1.24 | 1.20 | 38,626 |
| 07 May 2024 | 1.20 | 0.01 | 0.84% | 1.21 | 1.24 | 1.18 | 94,270 |
| 06 May 2024 | 1.19 | 0.01 | 0.85% | 1.18 | 1.20 | 1.18 | 85,470 |
| 03 May 2024 | 1.18 | -0.01 | -0.84% | 1.20 | 1.20 | 1.17 | 95,660 |
| 02 May 2024 | 1.19 | 0.00 | 0.00% | 1.17 | 1.2299 | 1.17 | 128,940 |
| 01 May 2024 | 1.19 | 0.02 | 1.71% | 1.17 | 1.1996 | 1.17 | 64,246 |
| 30 Abr 2024 | 1.17 | -0.01 | -0.85% | 1.19 | 1.20 | 1.17 | 113,776 |
| 29 Abr 2024 | 1.18 | -0.05 | -3.67% | 1.22 | 1.23 | 1.17 | 323,442 |
| 26 Abr 2024 | 1.225 | 0.01 | 0.41% | 1.21 | 1.24 | 1.20 | 76,067 |
| 25 Abr 2024 | 1.22 | -0.01 | -0.81% | 1.225 | 1.245 | 1.2001 | 87,437 |
| 24 Abr 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.24 | 1.22 | 54,435 |
| 23 Abr 2024 | 1.23 | -0.03 | -2.38% | 1.25 | 1.29 | 1.19 | 458,426 |
| 22 Abr 2024 | 1.26 | -0.01 | -0.79% | 1.27 | 1.30 | 1.24 | 146,271 |
| 19 Abr 2024 | 1.27 | -0.02 | -1.55% | 1.27 | 1.35 | 1.27 | 96,806 |
| 18 Abr 2024 | 1.29 | 0.00 | 0.00% | 1.30 | 1.32 | 1.28 | 109,149 |
| 17 Abr 2024 | 1.29 | 0.00 | 0.00% | 1.31 | 1.32 | 1.27 | 96,857 |
| 16 Abr 2024 | 1.29 | -0.02 | -1.53% | 1.30 | 1.32 | 1.27 | 114,589 |
| 15 Abr 2024 | 1.31 | -0.03 | -2.24% | 1.34 | 1.35 | 1.29 | 119,178 |
| 12 Abr 2024 | 1.34 | -0.03 | -2.19% | 1.36 | 1.3742 | 1.31 | 99,876 |
| 11 Abr 2024 | 1.37 | 0.01 | 0.74% | 1.37 | 1.39 | 1.35 | 74,456 |
| 10 Abr 2024 | 1.36 | -0.01 | -0.73% | 1.37 | 1.38 | 1.35 | 108,474 |
| 09 Abr 2024 | 1.37 | 0.02 | 1.48% | 1.35 | 1.39 | 1.33 | 90,412 |
| 08 Abr 2024 | 1.35 | -0.01 | -0.74% | 1.37 | 1.375 | 1.33 | 66,576 |
