Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
GNSS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 1.73 | -0.17 | -8.95% | 1.90 | 1.94 | 1.6901 | 179,332 |
| 16 May 2024 | 1.90 | -0.09 | -4.52% | 1.99 | 2.0092 | 1.88 | 36,105 |
| 15 May 2024 | 1.99 | -0.01 | -0.50% | 1.94 | 2.065 | 1.85 | 58,204 |
| 14 May 2024 | 2.00 | -0.15 | -6.98% | 2.16 | 2.23 | 2.00 | 57,346 |
| 13 May 2024 | 2.15 | -0.05 | -2.27% | 2.22 | 2.2481 | 2.15 | 32,494 |
| 10 May 2024 | 2.20 | 0.05 | 2.33% | 2.17 | 2.24 | 2.15 | 23,752 |
| 09 May 2024 | 2.15 | -0.04 | -1.83% | 2.18 | 2.30 | 2.15 | 54,835 |
| 08 May 2024 | 2.19 | -0.07 | -3.10% | 2.25 | 2.26 | 2.18 | 13,089 |
| 07 May 2024 | 2.26 | -0.02 | -0.88% | 2.28 | 2.38 | 2.26 | 76,101 |
| 06 May 2024 | 2.28 | 0.04 | 1.79% | 2.30 | 2.35 | 2.2526 | 53,232 |
| 03 May 2024 | 2.24 | -0.10 | -4.27% | 2.35 | 2.35 | 2.20 | 48,039 |
| 02 May 2024 | 2.34 | 0.19 | 8.84% | 2.20 | 2.34 | 2.17 | 66,280 |
| 01 May 2024 | 2.15 | 0.05 | 2.38% | 2.08 | 2.19 | 2.0532 | 39,719 |
| 30 Abr 2024 | 2.10 | -0.09 | -4.11% | 2.18 | 2.19 | 2.03 | 9,157 |
| 29 Abr 2024 | 2.19 | 0.02 | 0.92% | 2.17 | 2.25 | 2.14 | 17,265 |
| 26 Abr 2024 | 2.17 | 0.05 | 2.36% | 2.13 | 2.24 | 2.10 | 12,833 |
| 25 Abr 2024 | 2.12 | 0.02 | 0.95% | 2.06 | 2.13 | 2.04 | 13,084 |
| 24 Abr 2024 | 2.10 | -0.05 | -2.33% | 2.17 | 2.19 | 2.045 | 21,561 |
| 23 Abr 2024 | 2.15 | 0.12 | 5.91% | 2.05 | 2.1528 | 1.99 | 53,574 |
| 22 Abr 2024 | 2.03 | 0.04 | 2.01% | 1.99 | 2.09 | 1.95 | 66,225 |
| 19 Abr 2024 | 1.99 | -0.06 | -2.93% | 2.01 | 2.05 | 1.98 | 20,302 |
| 18 Abr 2024 | 2.05 | 0.06 | 3.02% | 1.99 | 2.05 | 1.96 | 27,235 |
| 17 Abr 2024 | 1.99 | -0.05 | -2.45% | 2.05 | 2.0543 | 1.8702 | 120,684 |
| 16 Abr 2024 | 2.04 | -0.06 | -2.86% | 2.10 | 2.10 | 1.925 | 67,637 |
| 15 Abr 2024 | 2.10 | -0.09 | -4.11% | 2.19 | 2.205 | 2.0579 | 103,068 |
| 12 Abr 2024 | 2.19 | -0.08 | -3.52% | 2.25 | 2.3599 | 2.14 | 31,411 |
| 11 Abr 2024 | 2.27 | -0.03 | -1.30% | 2.23 | 2.31 | 2.18 | 40,241 |
| 10 Abr 2024 | 2.30 | -0.05 | -2.13% | 2.33 | 2.4399 | 2.21 | 34,026 |
| 09 Abr 2024 | 2.35 | -0.05 | -2.08% | 2.40 | 2.4278 | 2.30 | 65,911 |
| 08 Abr 2024 | 2.40 | 0.06 | 2.56% | 2.42 | 2.42 | 2.3401 | 47,370 |
| 05 Abr 2024 | 2.34 | 0.07 | 3.08% | 2.27 | 2.40 | 2.27 | 31,981 |
| 04 Abr 2024 | 2.27 | -0.18 | -7.35% | 2.43 | 2.44 | 2.24 | 83,770 |
| 03 Abr 2024 | 2.45 | 0.07 | 2.94% | 2.40 | 2.4999 | 2.332 | 74,876 |
| 02 Abr 2024 | 2.38 | 0.05 | 2.15% | 2.34 | 2.40 | 2.27 | 46,217 |
| 01 Abr 2024 | 2.33 | -0.04 | -1.69% | 2.36 | 2.3899 | 2.24 | 66,892 |
| 28 Mar 2024 | 2.37 | -0.03 | -1.25% | 2.40 | 2.46 | 2.35 | 110,435 |
| 27 Mar 2024 | 2.40 | -0.04 | -1.64% | 2.60 | 2.64 | 2.31 | 89,347 |
| 26 Mar 2024 | 2.44 | 0.25 | 11.42% | 2.20 | 2.4791 | 2.19 | 183,488 |
| 25 Mar 2024 | 2.19 | 0.09 | 4.29% | 2.10 | 2.19 | 2.05 | 79,850 |
| 22 Mar 2024 | 2.10 | 0.09 | 4.48% | 2.01 | 2.15 | 2.01 | 133,440 |
| 21 Mar 2024 | 2.01 | 0.15 | 8.36% | 1.87 | 2.0377 | 1.87 | 125,933 |
| 20 Mar 2024 | 1.855 | 0.04 | 2.49% | 1.90 | 1.90 | 1.80 | 19,201 |
| 19 Mar 2024 | 1.81 | -0.01 | -0.55% | 1.80 | 1.86 | 1.80 | 72,338 |
| 18 Mar 2024 | 1.82 | -0.01 | -0.55% | 1.85 | 1.94 | 1.82 | 51,328 |
| 15 Mar 2024 | 1.83 | 0.04 | 2.23% | 1.78 | 1.84 | 1.77 | 47,696 |
| 14 Mar 2024 | 1.79 | -0.06 | -3.24% | 1.85 | 1.9199 | 1.74 | 79,320 |
| 13 Mar 2024 | 1.85 | -0.07 | -3.65% | 1.91 | 1.92 | 1.85 | 32,676 |
| 12 Mar 2024 | 1.92 | -0.02 | -1.03% | 1.97 | 1.97 | 1.8636 | 26,560 |
| 11 Mar 2024 | 1.94 | 0.02 | 1.04% | 1.94 | 1.97 | 1.94 | 31,123 |
| 08 Mar 2024 | 1.92 | -0.08 | -4.00% | 2.00 | 2.00 | 1.87 | 81,678 |
| 07 Mar 2024 | 2.00 | 0.01 | 0.50% | 1.98 | 2.00 | 1.8874 | 43,625 |
| 06 Mar 2024 | 1.99 | -0.01 | -0.50% | 1.97 | 2.04 | 1.96 | 36,572 |
| 05 Mar 2024 | 2.00 | 0.01 | 0.50% | 1.98 | 2.00 | 1.95 | 34,305 |
| 04 Mar 2024 | 1.99 | 0.02 | 1.02% | 1.99 | 1.99 | 1.91 | 64,789 |
| 01 Mar 2024 | 1.97 | -0.01 | -0.51% | 1.98 | 1.98 | 1.86 | 51,924 |
| 29 Feb 2024 | 1.98 | -0.02 | -1.00% | 2.04 | 2.04 | 1.92 | 147,435 |
| 28 Feb 2024 | 2.00 | 0.03 | 1.52% | 1.98 | 2.03 | 1.9546 | 44,511 |
| 27 Feb 2024 | 1.97 | -0.06 | -2.96% | 2.03 | 2.05 | 1.92 | 122,034 |
| 26 Feb 2024 | 2.03 | 0.04 | 2.01% | 2.01 | 2.04 | 1.98 | 43,307 |
| 23 Feb 2024 | 1.99 | -0.12 | -5.69% | 2.11 | 2.21 | 1.95 | 218,643 |
| 22 Feb 2024 | 2.11 | 0.06 | 2.93% | 2.08 | 2.19 | 2.05 | 129,604 |
| 21 Feb 2024 | 2.05 | -0.05 | -2.38% | 2.10 | 2.12 | 1.92 | 87,935 |
| 20 Feb 2024 | 2.10 | 0.17 | 8.81% | 1.90 | 2.13 | 1.8807 | 166,999 |
