Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GRI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.4125 | 0.0118 | 2.94% | 0.40 | 0.43 | 0.40 | 96,884 |
| 15 May 2024 | 0.4007 | -0.0048 | -1.18% | 0.415 | 0.417462 | 0.40 | 107,546 |
| 14 May 2024 | 0.4055 | -0.0025 | -0.61% | 0.41 | 0.430078 | 0.405 | 299,805 |
| 13 May 2024 | 0.408 | -0.002 | -0.49% | 0.395 | 0.42 | 0.395 | 81,567 |
| 10 May 2024 | 0.41 | 0.0008 | 0.20% | 0.41 | 0.4199 | 0.392 | 43,419 |
| 09 May 2024 | 0.4092 | 0.0191 | 4.90% | 0.40 | 0.42 | 0.39 | 163,556 |
| 08 May 2024 | 0.3901 | -0.0089 | -2.23% | 0.419 | 0.419 | 0.39 | 104,476 |
| 07 May 2024 | 0.399 | -0.01814 | -4.35% | 0.419 | 0.42 | 0.375 | 132,427 |
| 06 May 2024 | 0.417141 | 0.00714 | 1.74% | 0.4093 | 0.436 | 0.401 | 74,246 |
| 03 May 2024 | 0.41 | -0.019 | -4.43% | 0.445 | 0.45 | 0.4004 | 85,895 |
| 02 May 2024 | 0.429 | 0.0049 | 1.16% | 0.43 | 0.444 | 0.418 | 66,123 |
| 01 May 2024 | 0.4241 | -0.0044 | -1.03% | 0.423 | 0.443 | 0.41 | 89,042 |
| 30 Abr 2024 | 0.4285 | -0.0016 | -0.37% | 0.4489 | 0.4489 | 0.4208 | 38,868 |
| 29 Abr 2024 | 0.4301 | 0.0001 | 0.02% | 0.4301 | 0.4492 | 0.42 | 77,682 |
| 26 Abr 2024 | 0.43 | -0.0002 | -0.05% | 0.449 | 0.462 | 0.4202 | 62,259 |
| 25 Abr 2024 | 0.4302 | -0.0072 | -1.65% | 0.4243 | 0.442 | 0.4201 | 25,078 |
| 24 Abr 2024 | 0.4374 | -0.0095 | -2.13% | 0.4335 | 0.4525 | 0.4115 | 118,052 |
| 23 Abr 2024 | 0.4469 | -0.0131 | -2.85% | 0.4511 | 0.4755 | 0.425 | 143,359 |
| 22 Abr 2024 | 0.46 | -0.0679 | -12.86% | 0.5168 | 0.5299 | 0.421 | 390,994 |
| 19 Abr 2024 | 0.5279 | 0.0105 | 2.03% | 0.5276 | 0.59 | 0.508 | 434,218 |
| 18 Abr 2024 | 0.5174 | 0.0074 | 1.45% | 0.5175 | 0.5289 | 0.505 | 45,867 |
| 17 Abr 2024 | 0.51 | -0.0133 | -2.54% | 0.5204 | 0.5278 | 0.51 | 55,104 |
| 16 Abr 2024 | 0.5233 | -0.00665 | -1.25% | 0.541 | 0.5627 | 0.5202 | 185,681 |
| 15 Abr 2024 | 0.529949 | 0.01935 | 3.79% | 0.5343 | 0.5399 | 0.52 | 23,002 |
| 12 Abr 2024 | 0.5106 | 0.0006 | 0.12% | 0.55 | 0.55 | 0.5106 | 33,113 |
| 11 Abr 2024 | 0.51 | -0.016 | -3.04% | 0.528 | 0.5418 | 0.51 | 55,964 |
| 10 Abr 2024 | 0.526 | -0.0338 | -6.04% | 0.5573 | 0.56 | 0.526 | 63,997 |
| 09 Abr 2024 | 0.5598 | 0.014 | 2.57% | 0.53 | 0.58 | 0.53 | 137,015 |
| 08 Abr 2024 | 0.5458 | 0.0268 | 5.16% | 0.52 | 0.5458 | 0.52 | 169,987 |
| 05 Abr 2024 | 0.519 | -0.014 | -2.63% | 0.535 | 0.54 | 0.5039 | 54,388 |
| 04 Abr 2024 | 0.533 | 0.007 | 1.33% | 0.5373 | 0.55 | 0.5031 | 93,724 |
| 03 Abr 2024 | 0.526 | -0.027 | -4.88% | 0.5802 | 0.594 | 0.505 | 262,064 |
| 02 Abr 2024 | 0.553 | -0.1969 | -26.26% | 0.7499 | 0.7499 | 0.542 | 437,977 |
| 01 Abr 2024 | 0.7499 | -0.0101 | -1.33% | 0.776 | 0.7805 | 0.7265 | 125,902 |
| 28 Mar 2024 | 0.76 | -0.016 | -2.06% | 0.761 | 0.7999 | 0.76 | 126,904 |
| 27 Mar 2024 | 0.776 | 0.0235 | 3.12% | 0.775 | 0.80 | 0.7525 | 51,570 |
| 26 Mar 2024 | 0.7525 | -0.0229 | -2.95% | 0.77 | 0.795 | 0.7509 | 63,508 |
| 25 Mar 2024 | 0.7754 | -0.0076 | -0.97% | 0.78 | 0.80 | 0.755 | 116,467 |
| 22 Mar 2024 | 0.783 | -0.003 | -0.38% | 0.814 | 0.83 | 0.771 | 129,286 |
| 21 Mar 2024 | 0.786 | -0.01 | -1.26% | 0.79 | 0.8155 | 0.76 | 81,802 |
| 20 Mar 2024 | 0.796 | 0.0405 | 5.36% | 0.76 | 0.846 | 0.7555 | 273,215 |
| 19 Mar 2024 | 0.7555 | 0.0005 | 0.07% | 0.75 | 0.7727 | 0.75 | 129,526 |
| 18 Mar 2024 | 0.755 | -0.0177 | -2.29% | 0.7727 | 0.7727 | 0.75 | 170,616 |
| 15 Mar 2024 | 0.7727 | -0.0033 | -0.43% | 0.775 | 0.7949 | 0.76 | 101,566 |
| 14 Mar 2024 | 0.776 | -0.0296 | -3.67% | 0.816 | 0.816 | 0.7541 | 871,637 |
| 13 Mar 2024 | 0.8056 | -0.0394 | -4.66% | 0.808 | 0.8399 | 0.80 | 90,013 |
| 12 Mar 2024 | 0.845 | -0.003 | -0.35% | 0.845 | 0.858499 | 0.82 | 69,105 |
| 11 Mar 2024 | 0.848 | -0.03 | -3.42% | 0.90 | 0.915 | 0.821 | 182,156 |
| 08 Mar 2024 | 0.878 | 0.0713 | 8.84% | 0.8153 | 0.88 | 0.791 | 294,617 |
| 07 Mar 2024 | 0.8067 | -0.0083 | -1.02% | 0.80 | 0.8149 | 0.79 | 118,794 |
| 06 Mar 2024 | 0.815 | 0.005 | 0.62% | 0.81 | 0.8682 | 0.78 | 118,150 |
| 05 Mar 2024 | 0.81 | -0.0273 | -3.26% | 0.84 | 0.8684 | 0.805 | 202,266 |
| 04 Mar 2024 | 0.8373 | 0.0173 | 2.11% | 0.8505 | 0.8597 | 0.80 | 652,823 |
| 01 Mar 2024 | 0.82 | 0.0195 | 2.44% | 0.8287 | 0.8453 | 0.80 | 120,622 |
| 29 Feb 2024 | 0.8005 | -0.0345 | -4.13% | 0.8103 | 0.85 | 0.80 | 142,646 |
| 28 Feb 2024 | 0.835 | 0.0229 | 2.82% | 0.85 | 0.85 | 0.8001 | 106,586 |
| 27 Feb 2024 | 0.8121 | -0.0679 | -7.72% | 0.861 | 0.8777 | 0.7926 | 275,389 |
| 26 Feb 2024 | 0.88 | 0.0077 | 0.88% | 0.92 | 0.947 | 0.84 | 367,453 |
| 23 Feb 2024 | 0.8723 | 0.0273 | 3.23% | 0.7858 | 0.92 | 0.751 | 836,201 |
| 22 Feb 2024 | 0.845 | -0.115 | -11.98% | 1.05 | 1.05 | 0.81 | 7,771,352 |
| 21 Feb 2024 | 0.96 | -0.01 | -1.03% | 0.96 | 0.99 | 0.96 | 195,720 |
| 20 Feb 2024 | 0.97 | -0.07 | -6.73% | 1.04 | 1.055 | 0.96 | 180,599 |
