Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
GNOM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 10.92 | 0.00 | 0.00% | 10.93 | 10.93 | 10.8003 | 58,430 |
| 15 May 2024 | 10.92 | 0.11 | 1.02% | 10.94 | 11.00 | 10.871 | 50,479 |
| 14 May 2024 | 10.81 | 0.21 | 1.93% | 10.74 | 10.92 | 10.74 | 67,970 |
| 13 May 2024 | 10.605 | 0.19 | 1.78% | 10.49 | 10.72 | 10.49 | 69,522 |
| 10 May 2024 | 10.42 | -0.02 | -0.19% | 10.58 | 10.605 | 10.39 | 36,370 |
| 09 May 2024 | 10.44 | 0.12 | 1.16% | 10.33 | 10.45 | 10.31 | 53,117 |
| 08 May 2024 | 10.32 | -0.08 | -0.77% | 10.37 | 10.39 | 10.23 | 69,112 |
| 07 May 2024 | 10.40 | -0.07 | -0.67% | 10.51 | 10.51 | 10.325 | 61,364 |
| 06 May 2024 | 10.47 | 0.05 | 0.48% | 10.52 | 10.52 | 10.37 | 49,903 |
| 03 May 2024 | 10.42 | 0.10 | 0.97% | 10.49 | 10.63 | 10.4101 | 89,350 |
| 02 May 2024 | 10.32 | 0.21 | 2.08% | 10.28 | 10.35 | 10.14 | 63,288 |
| 01 May 2024 | 10.11 | 0.26 | 2.64% | 9.85 | 10.34 | 9.85 | 38,380 |
| 30 Abr 2024 | 9.85 | -0.15 | -1.50% | 9.93 | 10.00 | 9.84 | 33,421 |
| 29 Abr 2024 | 10.00 | 0.20 | 2.04% | 9.87 | 10.10 | 9.86 | 29,279 |
| 26 Abr 2024 | 9.80 | 0.11 | 1.13% | 9.73 | 9.85 | 9.65 | 49,547 |
| 25 Abr 2024 | 9.6902 | -0.25 | -2.51% | 9.71 | 9.7201 | 9.57 | 35,258 |
| 24 Abr 2024 | 9.94 | -0.09 | -0.85% | 10.03 | 10.0581 | 9.885 | 189,368 |
| 23 Abr 2024 | 10.0254 | 0.14 | 1.37% | 9.95 | 10.18 | 9.94 | 64,550 |
| 22 Abr 2024 | 9.89 | 0.21 | 2.17% | 9.75 | 9.9801 | 9.71 | 89,024 |
| 19 Abr 2024 | 9.68 | -0.10 | -1.03% | 9.74 | 9.82 | 9.575 | 62,864 |
| 18 Abr 2024 | 9.7805 | -0.11 | -1.09% | 9.88 | 9.90 | 9.7601 | 26,364 |
| 17 Abr 2024 | 9.8881 | -0.11 | -1.12% | 10.06 | 10.06 | 9.8802 | 36,845 |
| 16 Abr 2024 | 10.00 | -0.25 | -2.44% | 10.0208 | 10.12 | 10.00 | 47,636 |
| 15 Abr 2024 | 10.25 | -0.30 | -2.84% | 10.57 | 10.57 | 10.1945 | 69,650 |
| 12 Abr 2024 | 10.55 | -0.33 | -3.03% | 10.81 | 10.86 | 10.51 | 29,347 |
| 11 Abr 2024 | 10.88 | 0.04 | 0.37% | 10.90 | 10.97 | 10.7766 | 85,160 |
| 10 Abr 2024 | 10.84 | -0.34 | -3.04% | 10.78 | 10.8798 | 10.75 | 116,532 |
| 09 Abr 2024 | 11.18 | 0.31 | 2.85% | 10.96 | 11.18 | 10.96 | 44,206 |
| 08 Abr 2024 | 10.87 | 0.00 | 0.00% | 10.89 | 10.92 | 10.81 | 30,365 |
| 05 Abr 2024 | 10.87 | 0.10 | 0.93% | 10.702 | 10.94 | 10.702 | 41,685 |
| 04 Abr 2024 | 10.77 | -0.15 | -1.38% | 11.04 | 11.09 | 10.77 | 45,540 |
| 03 Abr 2024 | 10.9206 | -0.03 | -0.27% | 10.90 | 10.99 | 10.82 | 49,749 |
| 02 Abr 2024 | 10.95 | -0.41 | -3.61% | 11.04 | 11.04 | 10.92 | 59,430 |
| 01 Abr 2024 | 11.36 | -0.02 | -0.18% | 11.42 | 11.42 | 11.18 | 50,145 |
| 28 Mar 2024 | 11.38 | -0.05 | -0.44% | 11.48 | 11.48 | 11.345 | 42,576 |
| 27 Mar 2024 | 11.43 | 0.23 | 2.05% | 11.34 | 11.43 | 11.13 | 26,636 |
| 26 Mar 2024 | 11.20 | -0.09 | -0.80% | 11.34 | 11.39 | 11.20 | 30,400 |
| 25 Mar 2024 | 11.29 | -0.03 | -0.27% | 11.32 | 11.39 | 11.25 | 251,013 |
| 22 Mar 2024 | 11.32 | -0.14 | -1.22% | 11.47 | 11.47 | 11.26 | 60,790 |
| 21 Mar 2024 | 11.46 | 0.01 | 0.09% | 11.56 | 11.70 | 11.46 | 30,013 |
| 20 Mar 2024 | 11.45 | 0.06 | 0.53% | 11.36 | 11.525 | 11.23 | 31,175 |
| 19 Mar 2024 | 11.39 | 0.04 | 0.35% | 11.31 | 11.4297 | 11.29 | 19,214 |
| 18 Mar 2024 | 11.35 | -0.12 | -1.05% | 11.50 | 11.50 | 11.34 | 22,156 |
| 15 Mar 2024 | 11.47 | 0.10 | 0.88% | 11.37 | 11.51 | 11.37 | 53,733 |
| 14 Mar 2024 | 11.37 | -0.39 | -3.32% | 11.71 | 11.71 | 11.27 | 28,280 |
| 13 Mar 2024 | 11.76 | 0.14 | 1.20% | 11.62 | 11.84 | 11.60 | 325,001 |
| 12 Mar 2024 | 11.62 | -0.22 | -1.86% | 11.84 | 11.84 | 11.59 | 43,086 |
| 11 Mar 2024 | 11.84 | -0.07 | -0.59% | 11.92 | 12.10 | 11.82 | 327,940 |
| 08 Mar 2024 | 11.91 | -0.01 | -0.08% | 12.00 | 12.20 | 11.816 | 49,095 |
| 07 Mar 2024 | 11.92 | -0.03 | -0.25% | 12.00 | 12.1099 | 11.87 | 452,135 |
| 06 Mar 2024 | 11.95 | 0.06 | 0.50% | 11.99 | 12.00 | 11.87 | 73,057 |
| 05 Mar 2024 | 11.89 | -0.18 | -1.49% | 12.05 | 12.077 | 11.82 | 157,267 |
| 04 Mar 2024 | 12.07 | -0.22 | -1.79% | 12.40 | 12.40 | 11.95 | 115,811 |
| 01 Mar 2024 | 12.29 | 0.31 | 2.59% | 12.07 | 12.44 | 12.051 | 78,678 |
| 29 Feb 2024 | 11.98 | -0.24 | -1.96% | 12.44 | 12.5338 | 11.98 | 129,220 |
| 28 Feb 2024 | 12.22 | -0.01 | -0.08% | 12.17 | 12.34 | 12.145 | 127,366 |
| 27 Feb 2024 | 12.23 | 0.53 | 4.53% | 11.84 | 12.27 | 11.77 | 143,601 |
| 26 Feb 2024 | 11.70 | 0.24 | 2.09% | 11.42 | 11.70 | 11.42 | 38,771 |
| 23 Feb 2024 | 11.46 | 0.00 | 0.00% | 11.47 | 11.5499 | 11.41 | 22,753 |
| 22 Feb 2024 | 11.46 | 0.19 | 1.69% | 11.27 | 11.571 | 11.27 | 26,162 |
| 21 Feb 2024 | 11.27 | 0.01 | 0.09% | 11.25 | 11.29 | 11.10 | 39,893 |
| 20 Feb 2024 | 11.26 | -0.17 | -1.49% | 11.32 | 11.43 | 11.16 | 55,831 |
