Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
0G3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 1.518 | -0.04 | -2.57% | 1.59 | 1.59 | 1.464 | 24,451 |
| 06 Jun 2024 | 1.558 | -0.03 | -1.77% | 1.56 | 1.586 | 1.512 | 12,087 |
| 05 Jun 2024 | 1.586 | 0.06 | 4.07% | 1.558 | 1.586 | 1.512 | 23,106 |
| 04 Jun 2024 | 1.524 | -0.13 | -7.64% | 1.608 | 1.618 | 1.514 | 56,005 |
| 03 Jun 2024 | 1.65 | -0.01 | -0.72% | 1.658 | 1.698 | 1.502 | 33,196 |
| 31 May 2024 | 1.662 | -0.09 | -4.92% | 1.69 | 1.75 | 1.662 | 64,919 |
| 30 May 2024 | 1.748 | 0.06 | 3.31% | 1.694 | 1.75 | 1.664 | 34,544 |
| 29 May 2024 | 1.692 | 0.02 | 0.95% | 1.698 | 1.698 | 1.626 | 43,452 |
| 28 May 2024 | 1.676 | 0.00 | -0.12% | 1.652 | 1.704 | 1.64 | 25,397 |
| 27 May 2024 | 1.678 | 0.06 | 3.71% | 1.636 | 1.708 | 1.514 | 66,411 |
| 24 May 2024 | 1.618 | 0.08 | 5.48% | 1.60 | 1.62 | 1.544 | 40,953 |
| 23 May 2024 | 1.534 | -0.04 | -2.54% | 1.624 | 1.624 | 1.532 | 12,227 |
| 22 May 2024 | 1.574 | -0.06 | -3.67% | 1.56 | 1.668 | 1.544 | 30,396 |
| 21 May 2024 | 1.634 | -0.08 | -4.89% | 1.686 | 1.686 | 1.552 | 100,504 |
| 20 May 2024 | 1.718 | 0.23 | 15.61% | 1.58 | 1.718 | 1.51 | 56,869 |
| 17 May 2024 | 1.486 | -0.01 | -0.40% | 1.528 | 1.692 | 1.452 | 104,241 |
| 16 May 2024 | 1.492 | 0.00 | 0.00% | 1.496 | 1.588 | 1.432 | 69,349 |
| 15 May 2024 | 1.492 | 0.00 | 0.13% | 1.50 | 1.536 | 1.46 | 63,444 |
| 14 May 2024 | 1.49 | 0.09 | 6.43% | 1.416 | 1.498 | 1.408 | 39,770 |
| 13 May 2024 | 1.40 | 0.05 | 3.55% | 1.362 | 1.40 | 1.328 | 87,425 |
| 10 May 2024 | 1.352 | 0.02 | 1.35% | 1.318 | 1.352 | 1.318 | 61,695 |
| 09 May 2024 | 1.334 | 0.02 | 1.21% | 1.348 | 1.348 | 1.302 | 7,080 |
| 08 May 2024 | 1.318 | 0.01 | 0.46% | 1.336 | 1.348 | 1.292 | 28,452 |
| 07 May 2024 | 1.312 | 0.02 | 1.86% | 1.252 | 1.318 | 1.188 | 39,325 |
| 06 May 2024 | 1.288 | 0.04 | 3.54% | 1.258 | 1.296 | 1.244 | 15,830 |
| 03 May 2024 | 1.244 | 0.00 | 0.00% | 1.238 | 1.27 | 1.238 | 3,761 |
| 02 May 2024 | 1.244 | 0.01 | 0.65% | 1.262 | 1.272 | 1.214 | 11,369 |
| 30 Abr 2024 | 1.236 | -0.06 | -4.92% | 1.31 | 1.31 | 1.236 | 7,190 |
| 29 Abr 2024 | 1.30 | -0.02 | -1.52% | 1.282 | 1.324 | 1.282 | 4,610 |
| 26 Abr 2024 | 1.32 | 0.07 | 5.60% | 1.27 | 1.32 | 1.27 | 22,177 |
| 25 Abr 2024 | 1.25 | -0.01 | -0.79% | 1.224 | 1.27 | 1.224 | 15,560 |
| 24 Abr 2024 | 1.26 | -0.01 | -0.79% | 1.242 | 1.264 | 1.224 | 8,649 |
| 23 Abr 2024 | 1.27 | 0.00 | 0.32% | 1.22 | 1.284 | 1.216 | 15,282 |
| 22 Abr 2024 | 1.266 | -0.06 | -4.81% | 1.31 | 1.318 | 1.242 | 103,259 |
| 19 Abr 2024 | 1.33 | 0.02 | 1.37% | 1.34 | 1.35 | 1.312 | 8,862 |
| 18 Abr 2024 | 1.312 | 0.00 | 0.31% | 1.304 | 1.34 | 1.304 | 8,738 |
| 17 Abr 2024 | 1.308 | 0.02 | 1.40% | 1.302 | 1.368 | 1.302 | 20,085 |
| 16 Abr 2024 | 1.29 | -0.05 | -3.87% | 1.368 | 1.368 | 1.282 | 30,462 |
| 15 Abr 2024 | 1.342 | 0.01 | 1.05% | 1.334 | 1.368 | 1.282 | 78,486 |
| 12 Abr 2024 | 1.328 | -0.05 | -3.49% | 1.372 | 1.448 | 1.302 | 133,124 |
| 11 Abr 2024 | 1.376 | 0.05 | 3.46% | 1.326 | 1.402 | 1.322 | 51,910 |
| 10 Abr 2024 | 1.33 | 0.00 | -0.15% | 1.338 | 1.40 | 1.30 | 61,997 |
| 09 Abr 2024 | 1.332 | -0.07 | -4.86% | 1.396 | 1.43 | 1.322 | 87,683 |
| 08 Abr 2024 | 1.40 | 0.08 | 5.74% | 1.348 | 1.40 | 1.302 | 220,610 |
| 05 Abr 2024 | 1.324 | 0.01 | 0.91% | 1.306 | 1.346 | 1.296 | 85,842 |
| 04 Abr 2024 | 1.312 | -0.04 | -2.81% | 1.344 | 1.344 | 1.18 | 80,754 |
| 03 Abr 2024 | 1.35 | 0.02 | 1.20% | 1.324 | 1.356 | 1.246 | 108,326 |
| 02 Abr 2024 | 1.334 | 0.10 | 7.75% | 1.20 | 1.334 | 1.20 | 64,330 |
| 28 Mar 2024 | 1.238 | 0.05 | 4.21% | 1.198 | 1.238 | 1.124 | 32,336 |
| 27 Mar 2024 | 1.188 | 0.04 | 3.48% | 1.148 | 1.188 | 1.126 | 8,300 |
| 26 Mar 2024 | 1.148 | 0.02 | 1.59% | 1.176 | 1.178 | 1.132 | 18,526 |
| 25 Mar 2024 | 1.13 | -0.06 | -5.04% | 1.188 | 1.194 | 1.13 | 26,284 |
| 22 Mar 2024 | 1.19 | 0.00 | 0.17% | 1.17 | 1.196 | 1.156 | 22,194 |
| 21 Mar 2024 | 1.188 | 0.01 | 1.02% | 1.176 | 1.21 | 1.142 | 144,437 |
| 20 Mar 2024 | 1.176 | 0.07 | 5.95% | 1.108 | 1.176 | 1.098 | 83,540 |
| 19 Mar 2024 | 1.11 | -0.01 | -0.89% | 1.112 | 1.164 | 1.082 | 19,011 |
| 18 Mar 2024 | 1.12 | -0.04 | -3.11% | 1.156 | 1.248 | 1.102 | 50,923 |
| 15 Mar 2024 | 1.156 | 0.08 | 7.84% | 1.072 | 1.156 | 1.072 | 15,881 |
| 14 Mar 2024 | 1.072 | -0.05 | -4.46% | 1.148 | 1.148 | 1.072 | 20,680 |
| 13 Mar 2024 | 1.122 | 0.01 | 1.08% | 1.136 | 1.15 | 1.082 | 30,354 |
| 12 Mar 2024 | 1.11 | 0.01 | 0.73% | 1.108 | 1.11 | 1.048 | 34,963 |
| 11 Mar 2024 | 1.102 | 0.04 | 3.96% | 1.056 | 1.102 | 1.034 | 32,884 |
