Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GC3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 0.414 | -0.02 | -4.61% | 0.4236 | 0.4238 | 0.4138 | 3,047 |
| 01 Jul 2024 | 0.434 | 0.004 | 0.93% | 0.4336 | 0.4658 | 0.4336 | 4,374 |
| 28 Jun 2024 | 0.43 | -0.0488 | -10.19% | 0.4524 | 0.4548 | 0.43 | 39,656 |
| 27 Jun 2024 | 0.4788 | 0.0294 | 6.54% | 0.4588 | 0.4788 | 0.4582 | 4,446 |
| 26 Jun 2024 | 0.4494 | -0.0406 | -8.29% | 0.508 | 0.508 | 0.4494 | 57,890 |
| 25 Jun 2024 | 0.49 | 0.01 | 2.08% | 0.4502 | 0.49 | 0.4502 | 56,998 |
| 24 Jun 2024 | 0.48 | 0.0406 | 9.24% | 0.4388 | 0.48 | 0.4112 | 115,586 |
| 21 Jun 2024 | 0.4394 | 0.0452 | 11.47% | 0.4092 | 0.4398 | 0.4092 | 60,561 |
| 20 Jun 2024 | 0.3942 | 0.00 | 0.00% | 0.3942 | 0.3942 | 0.3942 | 1,508 |
| 19 Jun 2024 | 0.3942 | -0.0114 | -2.81% | 0.417 | 0.417 | 0.3942 | 12,110 |
| 18 Jun 2024 | 0.4056 | -0.0042 | -1.02% | 0.4042 | 0.4316 | 0.3996 | 44,200 |
| 17 Jun 2024 | 0.4098 | 0.0098 | 2.45% | 0.3902 | 0.4098 | 0.3902 | 8,333 |
| 14 Jun 2024 | 0.40 | 0.0018 | 0.45% | 0.3842 | 0.4098 | 0.3842 | 21,291 |
| 13 Jun 2024 | 0.3982 | -0.002 | -0.50% | 0.4172 | 0.4172 | 0.3982 | 1,200 |
| 12 Jun 2024 | 0.4002 | 0.005 | 1.27% | 0.417 | 0.417 | 0.40 | 4,258 |
| 11 Jun 2024 | 0.3952 | -0.036 | -8.35% | 0.3982 | 0.4062 | 0.3952 | 46,381 |
| 10 Jun 2024 | 0.4312 | 0.011 | 2.62% | 0.4202 | 0.4312 | 0.4202 | 21,724 |
| 07 Jun 2024 | 0.4202 | -0.0298 | -6.62% | 0.4478 | 0.4478 | 0.4202 | 1,982 |
| 06 Jun 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0.00 |
| 05 Jun 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0.00 |
| 04 Jun 2024 | 0.45 | 0.0094 | 2.13% | 0.4476 | 0.4502 | 0.4378 | 29,988 |
| 03 Jun 2024 | 0.4406 | -0.0092 | -2.05% | 0.4598 | 0.4598 | 0.4406 | 3,218 |
| 31 May 2024 | 0.4498 | 0.0096 | 2.18% | 0.4386 | 0.4498 | 0.4202 | 44,452 |
| 30 May 2024 | 0.4402 | 0.01 | 2.32% | 0.4392 | 0.4402 | 0.4202 | 21,656 |
| 29 May 2024 | 0.4302 | -0.0598 | -12.20% | 0.4582 | 0.4582 | 0.4202 | 55,486 |
| 28 May 2024 | 0.49 | 0.03 | 6.52% | 0.47 | 0.49 | 0.4694 | 18,943 |
| 27 May 2024 | 0.46 | -0.0216 | -4.49% | 0.469 | 0.4918 | 0.46 | 6,225 |
| 24 May 2024 | 0.4816 | -0.0098 | -1.99% | 0.48 | 0.4816 | 0.48 | 759 |
| 23 May 2024 | 0.4914 | -0.0411 | -7.72% | 0.521 | 0.521 | 0.4906 | 5,300 |
| 22 May 2024 | 0.5325 | 0.0265 | 5.24% | 0.523 | 0.5325 | 0.523 | 10,493 |
| 21 May 2024 | 0.506 | -0.0155 | -2.97% | 0.52 | 0.52 | 0.5055 | 592 |
| 20 May 2024 | 0.5215 | -0.029 | -5.27% | 0.513 | 0.542 | 0.513 | 9,335 |
| 17 May 2024 | 0.5505 | 0.007 | 1.29% | 0.554 | 0.5645 | 0.5505 | 20,710 |
| 16 May 2024 | 0.5435 | 0.00 | 0.00% | 0.5435 | 0.5435 | 0.5435 | 0.00 |
| 15 May 2024 | 0.5435 | 0.0521 | 10.60% | 0.5105 | 0.5435 | 0.5105 | 7,418 |
| 14 May 2024 | 0.4914 | -0.0341 | -6.49% | 0.522 | 0.522 | 0.4914 | 2,389 |
| 13 May 2024 | 0.5255 | 0.0005 | 0.10% | 0.4944 | 0.5255 | 0.4944 | 6,100 |
| 10 May 2024 | 0.525 | 0.0294 | 5.93% | 0.5045 | 0.525 | 0.5045 | 4,800 |
| 09 May 2024 | 0.4956 | -0.0384 | -7.19% | 0.50 | 0.50 | 0.494 | 12,100 |
| 08 May 2024 | 0.534 | 0.026 | 5.12% | 0.504 | 0.534 | 0.5035 | 2,260 |
| 07 May 2024 | 0.508 | 0.0075 | 1.50% | 0.508 | 0.508 | 0.508 | 90 |
| 06 May 2024 | 0.5005 | -0.012 | -2.34% | 0.5175 | 0.5175 | 0.5005 | 1,165 |
| 03 May 2024 | 0.5125 | 0.00 | 0.00% | 0.512 | 0.53 | 0.512 | 50,772 |
| 02 May 2024 | 0.5125 | -0.003 | -0.58% | 0.526 | 0.526 | 0.5005 | 19,700 |
| 30 Abr 2024 | 0.5155 | -0.0485 | -8.60% | 0.541 | 0.541 | 0.5155 | 1,874 |
| 29 Abr 2024 | 0.564 | 0.044 | 8.46% | 0.5305 | 0.564 | 0.5305 | 44,089 |
| 26 Abr 2024 | 0.52 | 0.0075 | 1.46% | 0.5195 | 0.52 | 0.5195 | 15,000 |
| 25 Abr 2024 | 0.5125 | -0.0075 | -1.44% | 0.5375 | 0.5375 | 0.5125 | 9,300 |
| 24 Abr 2024 | 0.52 | 0.0095 | 1.86% | 0.513 | 0.52 | 0.5105 | 7,320 |
| 23 Abr 2024 | 0.5105 | -0.029 | -5.38% | 0.539 | 0.539 | 0.5105 | 196 |
| 22 Abr 2024 | 0.5395 | 0.023 | 4.45% | 0.5105 | 0.5395 | 0.5105 | 8,155 |
| 19 Abr 2024 | 0.5165 | -0.0365 | -6.60% | 0.5465 | 0.549 | 0.5165 | 22,905 |
| 18 Abr 2024 | 0.553 | -0.0205 | -3.57% | 0.57 | 0.57 | 0.5505 | 3,381 |
| 17 Abr 2024 | 0.5735 | -0.0185 | -3.13% | 0.5995 | 0.60 | 0.5735 | 14,900 |
| 16 Abr 2024 | 0.592 | -0.038 | -6.03% | 0.6035 | 0.6035 | 0.5705 | 26,469 |
| 15 Abr 2024 | 0.63 | -0.05 | -7.35% | 0.649 | 0.649 | 0.63 | 34,958 |
| 12 Abr 2024 | 0.68 | -0.052 | -7.10% | 0.6995 | 0.7065 | 0.60 | 99,596 |
| 11 Abr 2024 | 0.732 | 0.0965 | 15.18% | 0.72 | 0.763 | 0.7095 | 134,655 |
| 10 Abr 2024 | 0.6355 | 0.016 | 2.58% | 0.6545 | 0.6845 | 0.6355 | 38,091 |
| 09 Abr 2024 | 0.6195 | -0.005 | -0.80% | 0.6195 | 0.6195 | 0.6195 | 3,934 |
| 08 Abr 2024 | 0.6245 | 0.0125 | 2.04% | 0.6245 | 0.6245 | 0.6245 | 1,000 |
| 05 Abr 2024 | 0.612 | -0.0275 | -4.30% | 0.6315 | 0.6315 | 0.612 | 5,250 |
| 04 Abr 2024 | 0.6395 | 0.08 | 14.30% | 0.6105 | 0.6495 | 0.6105 | 120,595 |
