Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GRYP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 1.11 | -0.03 | -2.63% | 1.12 | 1.13 | 1.08 | 258,832 |
| 26 Jun 2024 | 1.14 | 0.02 | 1.79% | 1.14 | 1.20 | 1.0901 | 562,914 |
| 25 Jun 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.15 | 1.08 | 224,158 |
| 24 Jun 2024 | 1.12 | -0.02 | -1.75% | 1.16 | 1.16 | 1.06 | 666,848 |
| 21 Jun 2024 | 1.14 | -0.10 | -8.06% | 1.24 | 1.25 | 1.14 | 820,624 |
| 20 Jun 2024 | 1.24 | -0.01 | -0.80% | 1.29 | 1.29 | 1.2253 | 280,392 |
| 18 Jun 2024 | 1.25 | -0.03 | -2.34% | 1.29 | 1.29 | 1.20 | 242,825 |
| 17 Jun 2024 | 1.28 | -0.02 | -1.54% | 1.25 | 1.32 | 1.25 | 194,900 |
| 14 Jun 2024 | 1.30 | 0.05 | 4.00% | 1.28 | 1.30 | 1.25 | 228,139 |
| 13 Jun 2024 | 1.25 | -0.09 | -6.72% | 1.35 | 1.37 | 1.24 | 327,046 |
| 12 Jun 2024 | 1.34 | 0.01 | 0.75% | 1.37 | 1.44 | 1.29 | 587,564 |
| 11 Jun 2024 | 1.33 | -0.06 | -4.32% | 1.35 | 1.45 | 1.31 | 430,543 |
| 10 Jun 2024 | 1.39 | 0.12 | 9.45% | 1.29 | 1.40 | 1.25 | 256,537 |
| 07 Jun 2024 | 1.27 | -0.17 | -11.81% | 1.44 | 1.44 | 1.25 | 510,755 |
| 06 Jun 2024 | 1.44 | 0.24 | 20.00% | 1.21 | 1.49 | 1.20 | 1,031,329 |
| 05 Jun 2024 | 1.20 | -0.02 | -1.64% | 1.26 | 1.26 | 1.16 | 161,009 |
| 04 Jun 2024 | 1.22 | -0.02 | -1.61% | 1.21 | 1.26 | 1.21 | 162,752 |
| 03 Jun 2024 | 1.24 | 0.02 | 1.64% | 1.19 | 1.24 | 1.17 | 170,669 |
| 31 May 2024 | 1.22 | -0.01 | -0.81% | 1.22 | 1.28 | 1.19 | 285,638 |
| 30 May 2024 | 1.23 | 0.00 | 0.00% | 1.27 | 1.27 | 1.14 | 303,723 |
| 29 May 2024 | 1.23 | -0.07 | -5.38% | 1.29 | 1.30 | 1.21 | 316,690 |
| 28 May 2024 | 1.30 | -0.02 | -1.14% | 1.33 | 1.33 | 1.25 | 278,710 |
| 24 May 2024 | 1.315 | -0.07 | -4.71% | 1.40 | 1.41 | 1.2601 | 401,522 |
| 23 May 2024 | 1.38 | -0.12 | -8.00% | 1.54 | 1.54 | 1.35 | 510,538 |
| 22 May 2024 | 1.50 | -0.09 | -5.66% | 1.65 | 1.65 | 1.45 | 934,546 |
| 21 May 2024 | 1.59 | -0.09 | -5.36% | 1.70 | 1.7249 | 1.55 | 519,513 |
| 20 May 2024 | 1.68 | 0.08 | 5.00% | 1.63 | 1.75 | 1.55 | 462,480 |
| 17 May 2024 | 1.60 | -0.03 | -1.84% | 1.65 | 1.65 | 1.57 | 261,137 |
| 16 May 2024 | 1.63 | -0.02 | -0.91% | 1.73 | 1.74 | 1.56 | 568,434 |
| 15 May 2024 | 1.645 | -0.10 | -5.46% | 1.69 | 1.75 | 1.60 | 387,699 |
| 14 May 2024 | 1.74 | 0.10 | 6.10% | 1.62 | 1.74 | 1.55 | 582,472 |
| 13 May 2024 | 1.64 | -0.01 | -0.61% | 1.78 | 1.80 | 1.59 | 961,729 |
| 10 May 2024 | 1.65 | 0.10 | 6.45% | 1.55 | 1.65 | 1.50 | 371,770 |
| 09 May 2024 | 1.55 | -0.05 | -3.13% | 1.62 | 1.62 | 1.50 | 195,707 |
| 08 May 2024 | 1.60 | 0.13 | 8.84% | 1.47 | 1.62 | 1.41 | 547,117 |
| 07 May 2024 | 1.47 | -0.04 | -2.65% | 1.60 | 1.6499 | 1.41 | 626,477 |
| 06 May 2024 | 1.51 | -0.04 | -2.58% | 1.57 | 1.59 | 1.46 | 241,408 |
| 03 May 2024 | 1.55 | 0.00 | 0.00% | 1.54 | 1.58 | 1.49 | 115,240 |
| 02 May 2024 | 1.55 | 0.07 | 4.73% | 1.55 | 1.59 | 1.45 | 120,516 |
| 01 May 2024 | 1.48 | 0.03 | 2.07% | 1.45 | 1.62 | 1.45 | 528,441 |
| 30 Abr 2024 | 1.45 | -0.07 | -4.61% | 1.50 | 1.5798 | 1.395 | 315,673 |
| 29 Abr 2024 | 1.52 | -0.11 | -6.75% | 1.56 | 1.59 | 1.37 | 392,907 |
| 26 Abr 2024 | 1.63 | 0.13 | 8.67% | 1.49 | 1.75 | 1.475 | 497,461 |
| 25 Abr 2024 | 1.50 | 0.11 | 7.91% | 1.46 | 1.50 | 1.33 | 432,319 |
| 24 Abr 2024 | 1.39 | 0.07 | 5.30% | 1.30 | 1.45 | 1.29 | 232,689 |
| 23 Abr 2024 | 1.32 | -0.07 | -5.04% | 1.36 | 1.38 | 1.27 | 372,243 |
| 22 Abr 2024 | 1.39 | 0.03 | 2.21% | 1.50 | 1.52 | 1.36 | 1,297,206 |
| 19 Abr 2024 | 1.36 | -0.03 | -2.16% | 1.37 | 1.41 | 1.32 | 131,055 |
| 18 Abr 2024 | 1.39 | 0.04 | 2.96% | 1.40 | 1.466 | 1.34 | 97,981 |
| 17 Abr 2024 | 1.35 | -0.05 | -3.57% | 1.40 | 1.42 | 1.30 | 172,268 |
| 16 Abr 2024 | 1.40 | -0.08 | -5.41% | 1.48 | 1.5499 | 1.35 | 149,598 |
| 15 Abr 2024 | 1.48 | 0.01 | 0.68% | 1.51 | 1.60 | 1.3731 | 198,502 |
| 12 Abr 2024 | 1.47 | -0.18 | -10.91% | 1.60 | 1.6887 | 1.43 | 241,068 |
| 11 Abr 2024 | 1.65 | -0.07 | -4.07% | 1.71 | 1.71 | 1.5301 | 323,594 |
| 10 Abr 2024 | 1.72 | -0.06 | -3.37% | 1.77 | 1.78 | 1.57 | 445,652 |
| 09 Abr 2024 | 1.78 | 0.28 | 18.67% | 1.54 | 1.89 | 1.51 | 2,019,217 |
| 08 Abr 2024 | 1.50 | 0.24 | 19.05% | 1.35 | 1.53 | 1.35 | 551,304 |
| 05 Abr 2024 | 1.26 | -0.03 | -2.33% | 1.24 | 1.348 | 1.24 | 251,288 |
| 04 Abr 2024 | 1.29 | -0.01 | -0.77% | 1.40 | 1.40 | 1.26 | 184,761 |
| 03 Abr 2024 | 1.30 | 0.06 | 4.84% | 1.25 | 1.33 | 1.25 | 218,370 |
| 02 Abr 2024 | 1.24 | -0.22 | -15.07% | 1.25 | 1.41 | 1.22 | 323,972 |
