Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
GLBS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 2.12 | 0.04 | 1.92% | 2.05 | 2.28 | 2.05 | 137,132 |
| 15 May 2024 | 2.08 | 0.05 | 2.46% | 2.03 | 2.09 | 2.03 | 15,824 |
| 14 May 2024 | 2.03 | -0.02 | -0.73% | 2.02 | 2.14 | 2.02 | 36,221 |
| 13 May 2024 | 2.045 | -0.01 | -0.24% | 2.04 | 2.08 | 2.0149 | 43,061 |
| 10 May 2024 | 2.05 | -0.04 | -1.91% | 2.03 | 2.19 | 2.02 | 90,839 |
| 09 May 2024 | 2.09 | 0.20 | 10.58% | 1.89 | 2.09 | 1.89 | 46,071 |
| 08 May 2024 | 1.8901 | 0.01 | 0.54% | 1.86 | 1.92 | 1.86 | 21,093 |
| 07 May 2024 | 1.88 | 0.01 | 0.53% | 1.85 | 1.90 | 1.85 | 23,296 |
| 06 May 2024 | 1.87 | -0.01 | -0.53% | 1.86 | 1.91 | 1.86 | 38,139 |
| 03 May 2024 | 1.88 | 0.01 | 0.53% | 1.86 | 1.96 | 1.86 | 19,104 |
| 02 May 2024 | 1.87 | -0.02 | -1.06% | 1.91 | 1.9181 | 1.86 | 23,894 |
| 01 May 2024 | 1.89 | 0.00 | 0.27% | 1.90 | 1.91 | 1.86 | 39,679 |
| 30 Abr 2024 | 1.885 | -0.02 | -0.79% | 1.90 | 1.90 | 1.88 | 7,610 |
| 29 Abr 2024 | 1.90 | -0.05 | -2.56% | 1.91 | 1.95 | 1.8665 | 40,360 |
| 26 Abr 2024 | 1.95 | 0.02 | 1.06% | 1.90 | 1.95 | 1.90 | 26,050 |
| 25 Abr 2024 | 1.9296 | 0.03 | 1.56% | 1.9719 | 1.99 | 1.90 | 19,353 |
| 24 Abr 2024 | 1.90 | -0.04 | -2.06% | 1.95 | 1.97 | 1.8921 | 20,004 |
| 23 Abr 2024 | 1.94 | -0.05 | -2.51% | 2.01 | 2.0468 | 1.907 | 36,951 |
| 22 Abr 2024 | 1.99 | -0.02 | -1.00% | 2.00 | 2.06 | 1.97 | 17,254 |
| 19 Abr 2024 | 2.01 | -0.01 | -0.69% | 2.02 | 2.09 | 1.9901 | 26,691 |
| 18 Abr 2024 | 2.024 | 0.02 | 0.95% | 2.00 | 2.10 | 1.95 | 53,939 |
| 17 Abr 2024 | 2.005 | -0.07 | -3.14% | 2.05 | 2.06 | 2.00 | 23,541 |
| 16 Abr 2024 | 2.07 | -0.04 | -1.90% | 2.10 | 2.16 | 2.01 | 138,184 |
| 15 Abr 2024 | 2.11 | -0.05 | -2.31% | 2.13 | 2.21 | 2.0902 | 97,051 |
| 12 Abr 2024 | 2.16 | 0.05 | 2.37% | 2.10 | 2.16 | 2.07 | 62,670 |
| 11 Abr 2024 | 2.11 | -0.03 | -1.17% | 2.11 | 2.13 | 2.10 | 28,112 |
| 10 Abr 2024 | 2.135 | -0.01 | -0.23% | 2.14 | 2.16 | 2.13 | 15,957 |
| 09 Abr 2024 | 2.14 | 0.00 | 0.00% | 2.14 | 2.19 | 2.1366 | 8,651 |
| 08 Abr 2024 | 2.14 | -0.01 | -0.47% | 2.11 | 2.19 | 2.11 | 86,385 |
| 05 Abr 2024 | 2.15 | -0.05 | -2.27% | 2.17 | 2.26 | 2.11 | 159,355 |
| 04 Abr 2024 | 2.20 | -0.07 | -3.08% | 2.20 | 2.26 | 2.18 | 35,126 |
| 03 Abr 2024 | 2.27 | 0.10 | 4.61% | 2.15 | 2.28 | 2.15 | 45,939 |
| 02 Abr 2024 | 2.17 | -0.01 | -0.46% | 2.18 | 2.19 | 2.1697 | 18,168 |
| 01 Abr 2024 | 2.18 | -0.02 | -0.91% | 2.18 | 2.22 | 2.18 | 82,153 |
| 28 Mar 2024 | 2.20 | 0.03 | 1.38% | 2.22 | 2.22 | 2.18 | 45,625 |
| 27 Mar 2024 | 2.17 | -0.01 | -0.46% | 2.18 | 2.20 | 2.1613 | 15,928 |
| 26 Mar 2024 | 2.18 | 0.01 | 0.57% | 2.18 | 2.18 | 2.15 | 23,586 |
| 25 Mar 2024 | 2.1677 | -0.02 | -1.02% | 2.19 | 2.19 | 2.1303 | 33,676 |
| 22 Mar 2024 | 2.19 | -0.01 | -0.46% | 2.18 | 2.23 | 2.1639 | 8,999 |
| 21 Mar 2024 | 2.2001 | -0.06 | -2.65% | 2.29 | 2.29 | 2.16 | 139,556 |
| 20 Mar 2024 | 2.26 | 0.06 | 2.73% | 2.19 | 2.26 | 2.17 | 132,554 |
| 19 Mar 2024 | 2.20 | -0.05 | -2.22% | 2.28 | 2.3246 | 2.19 | 32,462 |
| 18 Mar 2024 | 2.25 | 0.02 | 0.90% | 2.21 | 2.29 | 2.20 | 37,019 |
| 15 Mar 2024 | 2.23 | -0.02 | -0.89% | 2.2282 | 2.2899 | 2.21 | 35,999 |
| 14 Mar 2024 | 2.25 | -0.08 | -3.43% | 2.31 | 2.35 | 2.25 | 28,336 |
| 13 Mar 2024 | 2.33 | 0.04 | 1.75% | 2.30 | 2.37 | 2.27 | 46,678 |
| 12 Mar 2024 | 2.29 | 0.05 | 2.23% | 2.19 | 2.30 | 2.19 | 64,174 |
| 11 Mar 2024 | 2.24 | -0.01 | -0.44% | 2.20 | 2.25 | 2.20 | 36,834 |
| 08 Mar 2024 | 2.25 | 0.05 | 2.27% | 2.24 | 2.2647 | 2.178 | 60,108 |
| 07 Mar 2024 | 2.20 | 0.04 | 1.85% | 2.14 | 2.21 | 2.11 | 77,765 |
| 06 Mar 2024 | 2.16 | 0.00 | 0.00% | 2.16 | 2.17 | 2.10 | 117,190 |
| 05 Mar 2024 | 2.16 | -0.03 | -1.37% | 2.16 | 2.1866 | 2.09 | 51,960 |
| 04 Mar 2024 | 2.19 | -0.05 | -2.23% | 2.17 | 2.215 | 2.15 | 47,767 |
| 01 Mar 2024 | 2.24 | 0.00 | 0.00% | 2.24 | 2.27 | 2.16 | 59,755 |
| 29 Feb 2024 | 2.24 | -0.03 | -1.32% | 2.19 | 2.275 | 2.19 | 17,831 |
| 28 Feb 2024 | 2.27 | 0.08 | 3.65% | 2.17 | 2.2799 | 2.17 | 108,838 |
| 27 Feb 2024 | 2.19 | 0.03 | 1.39% | 2.18 | 2.22 | 2.11 | 66,226 |
| 26 Feb 2024 | 2.16 | 0.04 | 2.13% | 2.11 | 2.17 | 2.11 | 36,545 |
| 23 Feb 2024 | 2.115 | -0.01 | -0.24% | 2.12 | 2.16 | 2.11 | 31,112 |
| 22 Feb 2024 | 2.12 | -0.07 | -3.20% | 2.23 | 2.23 | 2.07 | 61,404 |
| 21 Feb 2024 | 2.19 | -0.01 | -0.45% | 2.17 | 2.22 | 2.16 | 14,344 |
| 20 Feb 2024 | 2.20 | -0.01 | -0.45% | 2.23 | 2.2701 | 2.16 | 41,116 |
