Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
WM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 208.47 | -1.97 | -0.94% | 210.19 | 210.24 | 208.30 | 1,795,443 |
| 17 May 2024 | 210.44 | -1.76 | -0.83% | 212.49 | 212.54 | 209.12 | 2,054,795 |
| 16 May 2024 | 212.20 | 3.20 | 1.53% | 209.57 | 212.68 | 208.22 | 1,860,442 |
| 15 May 2024 | 209.00 | -0.86 | -0.41% | 209.87 | 210.48 | 208.47 | 1,807,885 |
| 14 May 2024 | 209.86 | -0.96 | -0.46% | 210.50 | 210.90 | 208.6936 | 2,091,206 |
| 13 May 2024 | 210.82 | -0.67 | -0.32% | 211.12 | 212.28 | 210.20 | 1,283,797 |
| 10 May 2024 | 211.49 | 0.99 | 0.47% | 211.40 | 212.28 | 210.72 | 1,081,754 |
| 09 May 2024 | 210.50 | 0.50 | 0.24% | 210.27 | 210.97 | 209.585 | 1,325,015 |
| 08 May 2024 | 210.00 | -0.50 | -0.24% | 210.94 | 211.55 | 209.90 | 1,151,523 |
| 07 May 2024 | 210.50 | -0.06 | -0.03% | 211.66 | 212.29 | 210.11 | 1,300,190 |
| 06 May 2024 | 210.56 | 2.68 | 1.29% | 208.53 | 210.57 | 208.23 | 1,592,227 |
| 03 May 2024 | 207.88 | 0.72 | 0.35% | 207.16 | 208.60 | 204.91 | 2,237,936 |
| 02 May 2024 | 207.16 | 0.40 | 0.19% | 207.14 | 208.65 | 206.28 | 1,497,304 |
| 01 May 2024 | 206.76 | -1.26 | -0.61% | 207.63 | 208.975 | 205.65 | 1,366,427 |
| 30 Abr 2024 | 208.02 | -4.13 | -1.95% | 212.36 | 212.45 | 207.61 | 2,243,553 |
| 29 Abr 2024 | 212.15 | 2.05 | 0.98% | 210.76 | 212.6264 | 210.43 | 2,048,386 |
| 26 Abr 2024 | 210.10 | -2.60 | -1.22% | 213.16 | 213.25 | 209.41 | 1,650,644 |
| 25 Abr 2024 | 212.70 | 2.27 | 1.08% | 208.64 | 214.01 | 208.21 | 2,097,183 |
| 24 Abr 2024 | 210.43 | 1.65 | 0.79% | 208.17 | 210.71 | 207.59 | 1,875,716 |
| 23 Abr 2024 | 208.78 | 1.25 | 0.60% | 207.10 | 210.14 | 207.10 | 1,596,451 |
| 22 Abr 2024 | 207.53 | 0.46 | 0.22% | 207.64 | 209.00 | 207.3095 | 1,420,650 |
| 19 Abr 2024 | 207.07 | 2.00 | 0.98% | 206.44 | 207.33 | 205.795 | 1,353,602 |
| 18 Abr 2024 | 205.07 | -1.08 | -0.52% | 205.59 | 206.14 | 204.52 | 982,803 |
| 17 Abr 2024 | 206.15 | 1.17 | 0.57% | 206.56 | 206.56 | 204.37 | 1,193,342 |
| 16 Abr 2024 | 204.98 | -0.38 | -0.19% | 206.52 | 207.665 | 204.94 | 1,457,304 |
| 15 Abr 2024 | 205.36 | -0.01 | 0.00% | 207.36 | 208.00 | 204.88 | 1,401,429 |
| 12 Abr 2024 | 205.37 | -0.57 | -0.28% | 205.84 | 206.83 | 204.70 | 1,166,956 |
| 11 Abr 2024 | 205.94 | -2.26 | -1.09% | 208.31 | 208.31 | 205.59 | 1,749,192 |
| 10 Abr 2024 | 208.20 | 1.72 | 0.83% | 206.16 | 208.42 | 205.52 | 1,804,057 |
| 09 Abr 2024 | 206.48 | -0.22 | -0.11% | 207.00 | 207.33 | 205.37 | 1,782,178 |
| 08 Abr 2024 | 206.70 | -0.23 | -0.11% | 207.04 | 207.39 | 206.01 | 2,592,688 |
| 05 Abr 2024 | 206.93 | -0.16 | -0.08% | 207.71 | 207.86 | 206.26 | 2,761,151 |
| 04 Abr 2024 | 207.09 | -3.33 | -1.58% | 211.44 | 211.52 | 206.58 | 2,112,223 |
| 03 Abr 2024 | 210.42 | -0.69 | -0.33% | 210.97 | 211.34 | 209.93 | 1,700,896 |
| 02 Abr 2024 | 211.11 | -1.80 | -0.85% | 211.90 | 213.36 | 210.53 | 1,543,786 |
| 01 Abr 2024 | 212.91 | -0.24 | -0.11% | 213.15 | 213.52 | 211.86 | 1,205,657 |
| 28 Mar 2024 | 213.15 | -0.82 | -0.38% | 214.29 | 214.54 | 211.975 | 2,699,092 |
| 27 Mar 2024 | 213.97 | 2.20 | 1.04% | 212.80 | 214.02 | 212.54 | 1,392,345 |
| 26 Mar 2024 | 211.77 | 0.00 | 0.00% | 211.64 | 212.69 | 211.3801 | 1,577,776 |
| 25 Mar 2024 | 211.77 | -0.01 | 0.00% | 211.56 | 212.24 | 211.07 | 1,306,795 |
| 22 Mar 2024 | 211.78 | -0.65 | -0.31% | 212.45 | 212.595 | 210.96 | 1,453,724 |
| 21 Mar 2024 | 212.43 | 0.57 | 0.27% | 211.87 | 212.7173 | 210.775 | 1,916,771 |
| 20 Mar 2024 | 211.86 | -0.22 | -0.10% | 212.40 | 212.73 | 211.44 | 1,040,596 |
| 19 Mar 2024 | 212.08 | 0.41 | 0.19% | 212.79 | 213.00 | 211.32 | 1,267,899 |
| 18 Mar 2024 | 211.67 | 1.14 | 0.54% | 210.59 | 212.25 | 210.37 | 1,273,588 |
| 15 Mar 2024 | 210.53 | 0.22 | 0.10% | 209.83 | 210.92 | 208.95 | 2,095,999 |
| 14 Mar 2024 | 210.31 | -0.69 | -0.33% | 210.70 | 211.00 | 208.75 | 1,028,260 |
| 13 Mar 2024 | 211.00 | 1.21 | 0.58% | 210.47 | 211.05 | 209.25 | 1,121,183 |
| 12 Mar 2024 | 209.79 | 0.51 | 0.24% | 208.61 | 210.61 | 208.42 | 1,035,981 |
| 11 Mar 2024 | 209.28 | 1.53 | 0.74% | 207.55 | 209.38 | 206.67 | 1,218,642 |
| 08 Mar 2024 | 207.75 | 0.49 | 0.24% | 207.00 | 208.84 | 206.03 | 1,338,307 |
| 07 Mar 2024 | 207.26 | -0.66 | -0.32% | 208.56 | 209.12 | 206.43 | 1,661,875 |
| 06 Mar 2024 | 207.92 | 1.05 | 0.51% | 206.29 | 208.099 | 206.19 | 1,362,963 |
| 05 Mar 2024 | 206.87 | 0.07 | 0.03% | 207.00 | 207.80 | 205.93 | 1,208,644 |
| 04 Mar 2024 | 206.80 | 1.01 | 0.49% | 205.99 | 207.72 | 205.875 | 1,865,232 |
| 01 Mar 2024 | 205.79 | 0.14 | 0.07% | 204.53 | 205.897 | 203.62 | 1,492,527 |
| 29 Feb 2024 | 205.65 | -1.61 | -0.78% | 207.25 | 207.55 | 204.50 | 3,030,073 |
| 28 Feb 2024 | 207.26 | -0.52 | -0.25% | 208.39 | 209.78 | 206.855 | 1,705,725 |
| 27 Feb 2024 | 207.78 | 0.32 | 0.15% | 206.84 | 207.94 | 205.59 | 1,207,329 |
| 26 Feb 2024 | 207.46 | -0.59 | -0.28% | 209.34 | 209.34 | 207.35 | 1,663,631 |
| 23 Feb 2024 | 208.05 | 0.81 | 0.39% | 207.60 | 208.63 | 206.89 | 1,687,078 |
| 22 Feb 2024 | 207.24 | 3.01 | 1.47% | 204.03 | 208.18 | 203.82 | 2,267,514 |
| 21 Feb 2024 | 204.23 | 2.44 | 1.21% | 202.41 | 204.37 | 202.04 | 1,848,930 |
![Logo de GMT [STEPN] (GMTGBP).](/common/images/company/COIN_GMTUSD.png){kind=small}
