Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GRNT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 6.23 | 0.16 | 2.64% | 6.07 | 6.23 | 6.07 | 408,206 |
| 26 Jun 2024 | 6.07 | -0.04 | -0.65% | 6.07 | 6.085 | 5.98 | 342,630 |
| 25 Jun 2024 | 6.11 | 0.01 | 0.16% | 6.10 | 6.11 | 6.01 | 580,306 |
| 24 Jun 2024 | 6.10 | 0.11 | 1.84% | 6.00 | 6.125 | 6.00 | 705,724 |
| 21 Jun 2024 | 5.99 | -0.05 | -0.83% | 6.07 | 6.07 | 5.95 | 720,007 |
| 20 Jun 2024 | 6.04 | 0.13 | 2.20% | 5.925 | 6.05 | 5.91 | 691,329 |
| 18 Jun 2024 | 5.91 | 0.00 | 0.00% | 5.98 | 6.02 | 5.91 | 689,315 |
| 17 Jun 2024 | 5.91 | 0.06 | 1.03% | 5.83 | 6.05 | 5.805 | 540,378 |
| 14 Jun 2024 | 5.85 | -0.27 | -4.41% | 5.99 | 6.04 | 5.83 | 567,843 |
| 13 Jun 2024 | 6.12 | -0.18 | -2.86% | 6.31 | 6.33 | 6.05 | 357,223 |
| 12 Jun 2024 | 6.30 | -0.04 | -0.63% | 6.41 | 6.45 | 6.2845 | 333,494 |
| 11 Jun 2024 | 6.34 | 0.01 | 0.16% | 6.32 | 6.36 | 6.265 | 370,321 |
| 10 Jun 2024 | 6.33 | 0.16 | 2.59% | 6.20 | 6.37 | 6.18 | 503,020 |
| 07 Jun 2024 | 6.17 | -0.14 | -2.22% | 6.26 | 6.295 | 6.0633 | 506,658 |
| 06 Jun 2024 | 6.31 | -0.05 | -0.79% | 6.36 | 6.43 | 6.24 | 454,572 |
| 05 Jun 2024 | 6.36 | -0.03 | -0.47% | 6.40 | 6.43 | 6.27 | 566,538 |
| 04 Jun 2024 | 6.39 | -0.17 | -2.59% | 6.48 | 6.485 | 6.2517 | 740,290 |
| 03 Jun 2024 | 6.56 | 0.01 | 0.15% | 6.60 | 6.66 | 6.455 | 717,277 |
| 31 May 2024 | 6.55 | -0.10 | -1.50% | 6.59 | 6.72 | 6.55 | 1,392,912 |
| 30 May 2024 | 6.65 | 0.13 | 1.99% | 6.53 | 6.70 | 6.53 | 401,630 |
| 29 May 2024 | 6.52 | 0.01 | 0.15% | 6.50 | 6.565 | 6.45 | 349,031 |
| 28 May 2024 | 6.51 | -0.06 | -0.91% | 6.60 | 6.64 | 6.485 | 522,412 |
| 24 May 2024 | 6.57 | 0.03 | 0.46% | 6.57 | 6.64 | 6.54 | 309,889 |
| 23 May 2024 | 6.54 | -0.02 | -0.30% | 6.56 | 6.595 | 6.495 | 378,888 |
| 22 May 2024 | 6.56 | -0.02 | -0.30% | 6.54 | 6.565 | 6.47 | 399,997 |
| 21 May 2024 | 6.58 | -0.04 | -0.60% | 6.62 | 6.645 | 6.55 | 349,719 |
| 20 May 2024 | 6.62 | 0.16 | 2.48% | 6.48 | 6.675 | 6.48 | 450,407 |
| 17 May 2024 | 6.46 | 0.00 | 0.00% | 6.50 | 6.52 | 6.45 | 277,601 |
| 16 May 2024 | 6.46 | -0.17 | -2.56% | 6.69 | 6.69 | 6.415 | 478,168 |
| 15 May 2024 | 6.63 | 0.22 | 3.43% | 6.56 | 6.73 | 6.46 | 722,012 |
| 14 May 2024 | 6.41 | 0.20 | 3.22% | 6.25 | 6.41 | 6.24 | 303,297 |
| 13 May 2024 | 6.21 | -0.13 | -2.05% | 6.38 | 6.39 | 6.18 | 434,946 |
| 10 May 2024 | 6.34 | -0.24 | -3.65% | 6.54 | 6.67 | 6.32 | 435,726 |
| 09 May 2024 | 6.58 | 0.04 | 0.61% | 6.54 | 6.61 | 6.53 | 329,103 |
| 08 May 2024 | 6.54 | 0.01 | 0.15% | 6.53 | 6.58 | 6.50 | 286,195 |
| 07 May 2024 | 6.53 | -0.13 | -1.95% | 6.66 | 6.66 | 6.52 | 606,432 |
| 06 May 2024 | 6.66 | 0.21 | 3.26% | 6.48 | 6.66 | 6.46 | 647,367 |
| 03 May 2024 | 6.45 | 0.07 | 1.10% | 6.44 | 6.47 | 6.37 | 211,934 |
| 02 May 2024 | 6.38 | 0.09 | 1.43% | 6.37 | 6.41 | 6.305 | 329,896 |
| 01 May 2024 | 6.29 | -0.23 | -3.53% | 6.52 | 6.53 | 6.18 | 401,222 |
| 30 Abr 2024 | 6.52 | -0.17 | -2.54% | 6.65 | 6.65 | 6.45 | 388,551 |
| 29 Abr 2024 | 6.69 | 0.06 | 0.90% | 6.51 | 6.72 | 6.51 | 397,153 |
| 26 Abr 2024 | 6.63 | 0.22 | 3.43% | 6.44 | 6.64 | 6.44 | 442,750 |
| 25 Abr 2024 | 6.41 | -0.01 | -0.16% | 6.37 | 6.45 | 6.31 | 331,122 |
| 24 Abr 2024 | 6.42 | -0.29 | -4.32% | 6.64 | 6.64 | 6.36 | 431,642 |
| 23 Abr 2024 | 6.71 | -0.02 | -0.30% | 6.74 | 6.85 | 6.71 | 325,710 |
| 22 Abr 2024 | 6.73 | -0.11 | -1.61% | 6.78 | 6.85 | 6.63 | 562,824 |
| 19 Abr 2024 | 6.84 | 0.05 | 0.74% | 6.78 | 6.885 | 6.765 | 370,571 |
| 18 Abr 2024 | 6.79 | 0.18 | 2.72% | 6.67 | 6.855 | 6.67 | 302,489 |
| 17 Abr 2024 | 6.61 | -0.06 | -0.90% | 6.67 | 6.72 | 6.595 | 244,201 |
| 16 Abr 2024 | 6.67 | 0.06 | 0.91% | 6.58 | 6.685 | 6.525 | 333,100 |
| 15 Abr 2024 | 6.61 | -0.26 | -3.78% | 6.89 | 6.91 | 6.59 | 224,023 |
| 12 Abr 2024 | 6.87 | 0.02 | 0.29% | 6.83 | 6.96 | 6.775 | 564,793 |
| 11 Abr 2024 | 6.85 | 0.22 | 3.32% | 6.63 | 6.85 | 6.55 | 552,941 |
| 10 Abr 2024 | 6.63 | 0.01 | 0.15% | 6.57 | 6.65 | 6.49 | 418,962 |
| 09 Abr 2024 | 6.62 | 0.02 | 0.30% | 6.64 | 6.696 | 6.55 | 400,141 |
| 08 Abr 2024 | 6.60 | -0.10 | -1.49% | 6.72 | 6.81 | 6.59 | 391,113 |
| 05 Abr 2024 | 6.70 | 0.10 | 1.52% | 6.60 | 6.735 | 6.51 | 220,789 |
| 04 Abr 2024 | 6.60 | 0.09 | 1.38% | 6.57 | 6.65 | 6.52 | 307,237 |
| 03 Abr 2024 | 6.51 | 0.02 | 0.31% | 6.51 | 6.55 | 6.42 | 311,947 |
| 02 Abr 2024 | 6.49 | -0.04 | -0.61% | 6.52 | 6.57 | 6.42 | 246,840 |
