GB.WS Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 0.08 | 0.0026 | 3.36% | 0.08 | 0.08 | 0.08 | 0 |
06 Jun 2024 | 0.0774 | -0.0126 | -14.00% | 0.0774 | 0.0774 | 0.0774 | 500 |
05 Jun 2024 | 0.09 | 0.01 | 12.50% | 0.09 | 0.0945 | 0.0787 | 69,358 |
04 Jun 2024 | 0.08 | 0.005 | 6.67% | 0.08 | 0.09 | 0.08 | 51,930 |
03 Jun 2024 | 0.075 | -0.00238 | -3.07% | 0.075 | 0.075 | 0.075 | 200 |
31 May 2024 | 0.077376 | 0.00238 | 3.17% | 0.075 | 0.077376 | 0.075 | 1,050 |
30 May 2024 | 0.075 | -0.0001 | -0.13% | 0.075001 | 0.075001 | 0.075 | 500 |
29 May 2024 | 0.0751 | 0.0001 | 0.13% | 0.075 | 0.0751 | 0.075 | 2,200 |
28 May 2024 | 0.075 | -0.0025 | -3.23% | 0.075 | 0.075 | 0.075 | 0 |
24 May 2024 | 0.0775 | 0.0025 | 3.33% | 0.075 | 0.0775 | 0.075 | 3,952 |
23 May 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 716 |
22 May 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 2,000 |
21 May 2024 | 0.075 | -0.0001 | -0.13% | 0.075 | 0.075 | 0.075 | 1,700 |
20 May 2024 | 0.0751 | 0.0001 | 0.13% | 0.075 | 0.0751 | 0.075 | 3,600 |
17 May 2024 | 0.075 | -0.00002 | -0.02% | 0.075 | 0.075 | 0.075 | 4,225 |
16 May 2024 | 0.075016 | 0.00002 | 0.02% | 0.075 | 0.0751 | 0.075 | 10,142 |
15 May 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
14 May 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.0751 | 0.075 | 2,200 |
13 May 2024 | 0.075 | -0.0026 | -3.35% | 0.075101 | 0.075101 | 0.075 | 3,833 |
10 May 2024 | 0.0776 | 0.0076 | 10.86% | 0.07 | 0.0799 | 0.07 | 18,064 |
09 May 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 1,000 |
08 May 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 1,176 |
07 May 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0 |
06 May 2024 | 0.07 | 0.01 | 16.67% | 0.0587 | 0.071925 | 0.0587 | 109,547 |
03 May 2024 | 0.06 | -0.0199 | -24.91% | 0.06 | 0.06 | 0.06 | 1,190 |
02 May 2024 | 0.0799 | 0.0299 | 59.80% | 0.052 | 0.0799 | 0.052 | 109,956 |
01 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
30 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
29 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
26 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 1,100 |
25 Abr 2024 | 0.05 | 0.0098 | 24.38% | 0.0357 | 0.05 | 0.0357 | 7,060 |
24 Abr 2024 | 0.0402 | 0.00 | 0.00% | 0.0402 | 0.0402 | 0.0357 | 1,429 |
23 Abr 2024 | 0.0402 | 0.00 | 0.00% | 0.0402 | 0.0402 | 0.0402 | 0 |
22 Abr 2024 | 0.0402 | 0.00 | 0.00% | 0.0402 | 0.0402 | 0.0402 | 0 |
19 Abr 2024 | 0.0402 | -0.0098 | -19.60% | 0.0361 | 0.0402 | 0.0355 | 11,185 |
18 Abr 2024 | 0.05 | 0.006 | 13.64% | 0.044 | 0.05 | 0.044 | 2,732 |
17 Abr 2024 | 0.044 | 0.00 | 0.00% | 0.044 | 0.044 | 0.0361 | 4,560 |
16 Abr 2024 | 0.044 | 0.00 | 0.00% | 0.0407 | 0.044 | 0.0407 | 3,127 |
15 Abr 2024 | 0.044 | 0.00475 | 12.11% | 0.039751 | 0.044 | 0.0392 | 3,805 |
12 Abr 2024 | 0.039248 | 0.00 | 0.00% | 0.039248 | 0.039248 | 0.039248 | 85 |
11 Abr 2024 | 0.039248 | 0.00375 | 10.56% | 0.039 | 0.044 | 0.039 | 27,700 |
10 Abr 2024 | 0.0355 | -0.0008 | -2.20% | 0.0361 | 0.039 | 0.0355 | 3,325 |
09 Abr 2024 | 0.0363 | 0.0004 | 1.11% | 0.0376 | 0.0398 | 0.0359 | 18,987 |
08 Abr 2024 | 0.0359 | -0.0004 | -1.10% | 0.039 | 0.0398 | 0.0359 | 17,158 |
05 Abr 2024 | 0.0363 | -0.0018 | -4.72% | 0.0366 | 0.039 | 0.0363 | 4,060 |
04 Abr 2024 | 0.0381 | 0.00 | 0.00% | 0.0381 | 0.0381 | 0.0381 | 0 |
03 Abr 2024 | 0.0381 | 0.0003 | 0.79% | 0.0415 | 0.0415 | 0.0355 | 1,515 |
02 Abr 2024 | 0.0378 | 0.0034 | 9.88% | 0.0378 | 0.0378 | 0.0378 | 500 |
01 Abr 2024 | 0.0344 | 0.0006 | 1.78% | 0.055 | 0.0555 | 0.031 | 17,708 |
28 Mar 2024 | 0.0338 | 0.0028 | 9.03% | 0.031 | 0.0338 | 0.031 | 4,109 |
27 Mar 2024 | 0.031 | 0.016 | 106.67% | 0.022749 | 0.0475 | 0.022749 | 10,130 |
26 Mar 2024 | 0.015 | -0.0076 | -33.63% | 0.03 | 0.0584 | 0.015 | 132,952 |
25 Mar 2024 | 0.0226 | -0.0224 | -49.78% | 0.04 | 0.04 | 0.02 | 103,189 |
22 Mar 2024 | 0.045 | 0.0088 | 24.31% | 0.05789 | 0.05789 | 0.045 | 4,000 |
21 Mar 2024 | 0.0362 | -0.0014 | -3.73% | 0.0375 | 0.04 | 0.0362 | 42,055 |
20 Mar 2024 | 0.037601 | -0.009 | -19.31% | 0.037601 | 0.037601 | 0.037601 | 260 |
19 Mar 2024 | 0.0466 | -0.0033 | -6.61% | 0.0499 | 0.0505 | 0.045 | 204,581 |
18 Mar 2024 | 0.0499 | -0.0001 | -0.20% | 0.0499 | 0.0499 | 0.0499 | 200 |
15 Mar 2024 | 0.05 | -0.0005 | -0.99% | 0.05 | 0.06 | 0.0499 | 6,800 |
14 Mar 2024 | 0.0505 | 0.0005 | 1.00% | 0.0499 | 0.0505 | 0.0499 | 1,190 |
13 Mar 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
12 Mar 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 1,555 |
11 Mar 2024 | 0.05 | -0.0005 | -0.99% | 0.0505 | 0.0505 | 0.05 | 6,576 |