G5MA Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.47 | 0.00 | 0.00% | 0.47 | 0.47 | 0.47 | 0.00 |
27 Jun 2024 | 0.47 | 0.00 | 0.00% | 0.47 | 0.47 | 0.47 | 0.00 |
26 Jun 2024 | 0.47 | 0.00 | 0.00% | 0.47 | 0.47 | 0.47 | 0.00 |
25 Jun 2024 | 0.47 | 0.00 | 0.00% | 0.47 | 0.47 | 0.47 | 0.00 |
24 Jun 2024 | 0.47 | 0.00 | 0.00% | 0.47 | 0.47 | 0.47 | 0.00 |
21 Jun 2024 | 0.47 | 0.00 | 0.00% | 0.47 | 0.47 | 0.47 | 0.00 |
20 Jun 2024 | 0.47 | 0.03 | 6.82% | 0.454 | 0.47 | 0.454 | 5,908 |
19 Jun 2024 | 0.44 | 0.00 | 0.00% | 0.44 | 0.44 | 0.44 | 0.00 |
18 Jun 2024 | 0.44 | 0.00 | 0.00% | 0.44 | 0.44 | 0.44 | 0.00 |
17 Jun 2024 | 0.44 | -0.01 | -2.22% | 0.44 | 0.44 | 0.44 | 6,000 |
14 Jun 2024 | 0.45 | -0.022 | -4.66% | 0.45 | 0.45 | 0.45 | 2,740 |
13 Jun 2024 | 0.472 | 0.00 | 0.00% | 0.472 | 0.472 | 0.472 | 0.00 |
12 Jun 2024 | 0.472 | 0.00 | 0.00% | 0.472 | 0.472 | 0.472 | 0.00 |
11 Jun 2024 | 0.472 | 0.00 | 0.00% | 0.472 | 0.472 | 0.472 | 0.00 |
10 Jun 2024 | 0.472 | 0.00 | 0.00% | 0.472 | 0.472 | 0.472 | 0.00 |
07 Jun 2024 | 0.472 | 0.00 | 0.00% | 0.472 | 0.472 | 0.472 | 0.00 |
06 Jun 2024 | 0.472 | 0.00 | 0.00% | 0.472 | 0.472 | 0.472 | 0.00 |
05 Jun 2024 | 0.472 | 0.00 | 0.00% | 0.472 | 0.472 | 0.472 | 0.00 |
04 Jun 2024 | 0.472 | -0.033 | -6.53% | 0.472 | 0.472 | 0.472 | 316 |
03 Jun 2024 | 0.505 | 0.00 | 0.00% | 0.505 | 0.505 | 0.505 | 0.00 |
31 May 2024 | 0.505 | -0.01 | -1.94% | 0.505 | 0.505 | 0.505 | 900 |
30 May 2024 | 0.515 | 0.00 | 0.00% | 0.515 | 0.515 | 0.515 | 0.00 |
29 May 2024 | 0.515 | 0.00 | 0.00% | 0.515 | 0.515 | 0.515 | 0.00 |
28 May 2024 | 0.515 | 0.00 | 0.00% | 0.515 | 0.515 | 0.515 | 0.00 |
27 May 2024 | 0.515 | 0.00 | 0.00% | 0.515 | 0.515 | 0.515 | 0.00 |
24 May 2024 | 0.515 | 0.00 | 0.00% | 0.515 | 0.515 | 0.515 | 0.00 |
23 May 2024 | 0.515 | -0.03 | -5.50% | 0.515 | 0.515 | 0.515 | 1,500 |
22 May 2024 | 0.545 | 0.02 | 3.81% | 0.545 | 0.545 | 0.545 | 250 |
21 May 2024 | 0.525 | 0.00 | 0.00% | 0.525 | 0.525 | 0.525 | 0.00 |
20 May 2024 | 0.525 | 0.005 | 0.96% | 0.496 | 0.525 | 0.49 | 13,888 |
17 May 2024 | 0.52 | 0.02 | 4.00% | 0.53 | 0.53 | 0.52 | 2,886 |
16 May 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.50 | 0.50 | 0.00 |
15 May 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.50 | 0.50 | 0.00 |
14 May 2024 | 0.50 | 0.008 | 1.63% | 0.498 | 0.50 | 0.498 | 6,875 |
13 May 2024 | 0.492 | -0.048 | -8.89% | 0.505 | 0.505 | 0.486 | 19,500 |
10 May 2024 | 0.54 | 0.025 | 4.85% | 0.545 | 0.545 | 0.54 | 4,750 |
09 May 2024 | 0.515 | 0.00 | 0.00% | 0.515 | 0.515 | 0.515 | 0.00 |
08 May 2024 | 0.515 | 0.015 | 3.00% | 0.515 | 0.515 | 0.515 | 1,000 |
07 May 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.50 | 0.50 | 182 |
06 May 2024 | 0.50 | -0.01 | -1.96% | 0.54 | 0.54 | 0.50 | 4,000 |
03 May 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0.00 |
02 May 2024 | 0.51 | -0.04 | -7.27% | 0.505 | 0.51 | 0.50 | 17,073 |
30 Abr 2024 | 0.55 | 0.078 | 16.53% | 0.55 | 0.56 | 0.55 | 3,850 |
29 Abr 2024 | 0.472 | 0.00 | 0.00% | 0.472 | 0.472 | 0.472 | 0.00 |
26 Abr 2024 | 0.472 | 0.00 | 0.00% | 0.472 | 0.472 | 0.472 | 0.00 |
25 Abr 2024 | 0.472 | -0.002 | -0.42% | 0.478 | 0.488 | 0.472 | 4,300 |
24 Abr 2024 | 0.474 | 0.00 | 0.00% | 0.474 | 0.474 | 0.474 | 0.00 |
23 Abr 2024 | 0.474 | 0.00 | 0.00% | 0.474 | 0.474 | 0.474 | 0.00 |
22 Abr 2024 | 0.474 | 0.016 | 3.49% | 0.474 | 0.474 | 0.474 | 2,500 |
19 Abr 2024 | 0.458 | 0.00 | 0.00% | 0.458 | 0.458 | 0.458 | 0.00 |
18 Abr 2024 | 0.458 | 0.00 | 0.00% | 0.458 | 0.458 | 0.458 | 0.00 |
17 Abr 2024 | 0.458 | 0.00 | 0.00% | 0.458 | 0.458 | 0.458 | 0.00 |
16 Abr 2024 | 0.458 | 0.00 | 0.00% | 0.458 | 0.458 | 0.458 | 0.00 |
15 Abr 2024 | 0.458 | -0.028 | -5.76% | 0.458 | 0.458 | 0.458 | 5,000 |
12 Abr 2024 | 0.486 | 0.056 | 13.02% | 0.448 | 0.494 | 0.436 | 54,072 |
11 Abr 2024 | 0.43 | -0.01 | -2.27% | 0.388 | 0.43 | 0.388 | 9,661 |
10 Abr 2024 | 0.44 | 0.00 | 0.00% | 0.44 | 0.44 | 0.44 | 0.00 |
09 Abr 2024 | 0.44 | 0.00 | 0.00% | 0.44 | 0.44 | 0.44 | 0.00 |
08 Abr 2024 | 0.44 | 0.00 | 0.00% | 0.44 | 0.44 | 0.44 | 0.00 |
05 Abr 2024 | 0.44 | 0.01 | 2.33% | 0.448 | 0.448 | 0.44 | 2,222 |
04 Abr 2024 | 0.43 | 0.036 | 9.14% | 0.44 | 0.46 | 0.43 | 4,850 |
03 Abr 2024 | 0.394 | 0.03 | 8.24% | 0.394 | 0.394 | 0.394 | 2,500 |
02 Abr 2024 | 0.364 | 0.024 | 7.06% | 0.346 | 0.364 | 0.34 | 13,635 |