GHIXW Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 0.0802 | 0.0001 | 0.12% | 0.0801 | 0.095 | 0.0801 | 28,318 |
26 Jun 2024 | 0.0801 | 0.00 | 0.00% | 0.0801 | 0.0801 | 0.0801 | 0 |
25 Jun 2024 | 0.0801 | -0.0018 | -2.20% | 0.09 | 0.09625 | 0.0801 | 79,541 |
24 Jun 2024 | 0.0819 | -0.0081 | -9.00% | 0.09 | 0.1074 | 0.0819 | 109,720 |
21 Jun 2024 | 0.09 | 0.0099 | 12.36% | 0.098 | 0.1049 | 0.09 | 9,900 |
20 Jun 2024 | 0.0801 | -0.0027 | -3.26% | 0.082 | 0.082 | 0.075 | 14,255 |
18 Jun 2024 | 0.0828 | -0.0042 | -4.83% | 0.0934 | 0.098 | 0.0828 | 17,844 |
17 Jun 2024 | 0.087 | -0.0071 | -7.55% | 0.09 | 0.09 | 0.075 | 12,504 |
14 Jun 2024 | 0.0941 | 0.00 | 0.00% | 0.0941 | 0.0941 | 0.0941 | 0 |
13 Jun 2024 | 0.0941 | -0.0039 | -3.98% | 0.0941 | 0.0941 | 0.0941 | 800 |
12 Jun 2024 | 0.098 | 0.00 | 0.00% | 0.098 | 0.098 | 0.098 | 0 |
11 Jun 2024 | 0.098 | 0.0082 | 9.13% | 0.09 | 0.0987 | 0.08 | 48,326 |
10 Jun 2024 | 0.0898 | -0.0101 | -10.11% | 0.096 | 0.10 | 0.0898 | 20,450 |
07 Jun 2024 | 0.0999 | 0.00 | 0.00% | 0.0999 | 0.0999 | 0.0999 | 0 |
06 Jun 2024 | 0.0999 | 0.00 | 0.00% | 0.10 | 0.10 | 0.0899 | 19,800 |
05 Jun 2024 | 0.0999 | 0.00 | 0.00% | 0.10 | 0.10 | 0.0702 | 100,302 |
04 Jun 2024 | 0.0999 | -0.0001 | -0.10% | 0.10 | 0.10 | 0.0951 | 65,769 |
03 Jun 2024 | 0.10 | 0.0001 | 0.10% | 0.1001 | 0.1001 | 0.10 | 25,900 |
31 May 2024 | 0.0999 | -0.0711 | -41.58% | 0.1269 | 0.1269 | 0.0901 | 206,719 |
30 May 2024 | 0.171 | 0.061 | 55.45% | 0.14 | 0.171 | 0.14 | 1,000 |
29 May 2024 | 0.11 | -0.03 | -21.43% | 0.1201 | 0.125 | 0.10 | 120,800 |
28 May 2024 | 0.14 | 0.0399 | 39.86% | 0.1001 | 0.14 | 0.1001 | 700 |
24 May 2024 | 0.1001 | -0.0399 | -28.50% | 0.14 | 0.14 | 0.10 | 106,200 |
23 May 2024 | 0.14 | -0.0398 | -22.14% | 0.16 | 0.16 | 0.14 | 46,500 |
22 May 2024 | 0.1798 | 0.00 | 0.00% | 0.1798 | 0.1798 | 0.1798 | 0 |
21 May 2024 | 0.1798 | 0.00 | 0.00% | 0.1798 | 0.1798 | 0.1798 | 0 |
20 May 2024 | 0.1798 | 0.0198 | 12.37% | 0.1798 | 0.1798 | 0.1798 | 100 |
17 May 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 50,000 |
16 May 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 0 |
15 May 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 50,001 |
14 May 2024 | 0.16 | -0.0101 | -5.94% | 0.1798 | 0.18 | 0.16 | 105,861 |
13 May 2024 | 0.1701 | -0.0099 | -5.50% | 0.18 | 0.18 | 0.1701 | 29,404 |
10 May 2024 | 0.18 | 0.004 | 2.27% | 0.18 | 0.20 | 0.18 | 10,996 |
09 May 2024 | 0.176 | -0.024 | -12.00% | 0.20 | 0.20 | 0.1759 | 437 |
08 May 2024 | 0.20 | -0.07 | -25.93% | 0.2433 | 0.2433 | 0.1702 | 5,903 |
07 May 2024 | 0.27 | -0.0216 | -7.41% | 0.27 | 0.27 | 0.2132 | 750,600 |
06 May 2024 | 0.2916 | 0.00 | 0.00% | 0.2916 | 0.2916 | 0.2916 | 0 |
03 May 2024 | 0.2916 | -0.0884 | -23.26% | 0.48 | 0.49 | 0.2916 | 9,706 |
02 May 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 0 |
01 May 2024 | 0.38 | -0.02 | -5.00% | 0.376 | 0.40 | 0.376 | 8,465 |
30 Abr 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
29 Abr 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 1,852 |
26 Abr 2024 | 0.40 | 0.04 | 11.11% | 0.552 | 0.624 | 0.3864 | 5,150 |
25 Abr 2024 | 0.36 | -0.03 | -7.69% | 0.35 | 0.40 | 0.1652 | 2,767 |
24 Abr 2024 | 0.39 | 0.00 | 0.00% | 0.41 | 0.41 | 0.39 | 51 |
23 Abr 2024 | 0.39 | -0.024 | -5.80% | 0.39 | 0.39 | 0.37 | 6,600 |
22 Abr 2024 | 0.414 | 0.024 | 6.15% | 0.43 | 0.47 | 0.414 | 1,252 |
19 Abr 2024 | 0.39 | 0.09 | 30.00% | 0.3398 | 0.50 | 0.2499 | 8,171 |
18 Abr 2024 | 0.30 | -0.05 | -14.29% | 0.3501 | 0.3501 | 0.30 | 1,205 |
17 Abr 2024 | 0.35 | -0.0392 | -10.07% | 0.4799 | 0.58 | 0.35 | 7,488 |
16 Abr 2024 | 0.3892 | 0.0652 | 20.12% | 0.3988 | 0.485 | 0.342 | 13,134 |
15 Abr 2024 | 0.324 | 0.0988 | 43.87% | 0.32 | 0.40 | 0.32 | 1,816 |
12 Abr 2024 | 0.2252 | 0.00 | 0.00% | 0.2252 | 0.2252 | 0.2252 | 0 |
11 Abr 2024 | 0.2252 | 0.00 | 0.00% | 0.2252 | 0.2252 | 0.2252 | 0 |
10 Abr 2024 | 0.2252 | 0.00 | 0.00% | 0.2252 | 0.2252 | 0.2252 | 0 |
09 Abr 2024 | 0.2252 | -0.0851 | -27.43% | 0.2252 | 0.2252 | 0.2252 | 200 |
08 Abr 2024 | 0.3103 | 0.0103 | 3.43% | 0.31 | 0.3103 | 0.31 | 804 |
05 Abr 2024 | 0.30 | -0.0705 | -19.03% | 0.27 | 0.40 | 0.2484 | 4,601 |
04 Abr 2024 | 0.3705 | 0.00 | 0.00% | 0.392 | 0.392 | 0.3705 | 2 |
03 Abr 2024 | 0.3705 | 0.0105 | 2.92% | 0.39 | 0.42 | 0.3705 | 702 |
02 Abr 2024 | 0.36 | 0.01 | 2.86% | 0.36 | 0.361 | 0.36 | 1,314 |
01 Abr 2024 | 0.35 | 0.0001 | 0.03% | 0.25 | 0.573 | 0.25 | 44,946 |