GHU Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.055 | 0.0044 | 8.70% | 0.0548 | 0.0602 | 0.0548 | 331,526 |
13 Jun 2024 | 0.0506 | 0.0004 | 0.80% | 0.0542 | 0.0542 | 0.0506 | 47,000 |
12 Jun 2024 | 0.0502 | 0.003 | 6.36% | 0.0538 | 0.0538 | 0.0502 | 76,873 |
11 Jun 2024 | 0.0472 | -0.002 | -4.07% | 0.0494 | 0.058 | 0.0472 | 108,677 |
10 Jun 2024 | 0.0492 | 0.00 | 0.00% | 0.0492 | 0.0492 | 0.0492 | 0.00 |
07 Jun 2024 | 0.0492 | 0.00 | 0.00% | 0.0492 | 0.0492 | 0.0492 | 0.00 |
06 Jun 2024 | 0.0492 | -0.0088 | -15.17% | 0.0562 | 0.0562 | 0.0492 | 45,800 |
05 Jun 2024 | 0.058 | 0.00 | 0.00% | 0.058 | 0.058 | 0.058 | 0.00 |
04 Jun 2024 | 0.058 | -0.0002 | -0.34% | 0.058 | 0.058 | 0.058 | 5,000 |
03 Jun 2024 | 0.0582 | 0.0014 | 2.46% | 0.0476 | 0.0582 | 0.0476 | 7,300 |
31 May 2024 | 0.0568 | 0.0102 | 21.89% | 0.0568 | 0.0568 | 0.0568 | 5,700 |
30 May 2024 | 0.0466 | -0.0058 | -11.07% | 0.0568 | 0.0568 | 0.0466 | 22,000 |
29 May 2024 | 0.0524 | 0.0074 | 16.44% | 0.0524 | 0.0524 | 0.0524 | 13,000 |
28 May 2024 | 0.045 | -0.0092 | -16.97% | 0.054 | 0.054 | 0.04 | 1,131,600 |
27 May 2024 | 0.0542 | -0.0016 | -2.87% | 0.0542 | 0.0542 | 0.0542 | 2,000 |
24 May 2024 | 0.0558 | 0.0008 | 1.45% | 0.0558 | 0.0558 | 0.0558 | 1,500 |
23 May 2024 | 0.055 | -0.002 | -3.51% | 0.055 | 0.0552 | 0.0544 | 379,863 |
22 May 2024 | 0.057 | 0.0006 | 1.06% | 0.056 | 0.057 | 0.0552 | 73,432 |
21 May 2024 | 0.0564 | -0.001 | -1.74% | 0.0564 | 0.0564 | 0.0552 | 27,478 |
20 May 2024 | 0.0574 | 0.0004 | 0.70% | 0.0574 | 0.0574 | 0.0574 | 9,912 |
17 May 2024 | 0.057 | -0.003 | -5.00% | 0.0554 | 0.057 | 0.0552 | 101,000 |
16 May 2024 | 0.06 | 0.0004 | 0.67% | 0.057 | 0.06 | 0.057 | 20,125 |
15 May 2024 | 0.0596 | -0.0006 | -1.00% | 0.0588 | 0.0618 | 0.0588 | 65,161 |
14 May 2024 | 0.0602 | 0.00 | 0.00% | 0.0598 | 0.0602 | 0.0598 | 133,919 |
13 May 2024 | 0.0602 | 0.00 | 0.00% | 0.0568 | 0.063 | 0.0568 | 196,105 |
10 May 2024 | 0.0602 | 0.0002 | 0.33% | 0.06 | 0.0602 | 0.06 | 133,500 |
09 May 2024 | 0.06 | -0.0012 | -1.96% | 0.0606 | 0.061 | 0.06 | 138,500 |
08 May 2024 | 0.0612 | -0.0022 | -3.47% | 0.0618 | 0.0628 | 0.0612 | 85,200 |
07 May 2024 | 0.0634 | -0.001 | -1.55% | 0.0618 | 0.0634 | 0.0618 | 304,500 |
06 May 2024 | 0.0644 | -0.0038 | -5.57% | 0.066 | 0.067 | 0.0642 | 588,337 |
03 May 2024 | 0.0682 | 0.0002 | 0.29% | 0.0682 | 0.0682 | 0.068 | 110,201 |
02 May 2024 | 0.068 | -0.005 | -6.85% | 0.0656 | 0.0706 | 0.0656 | 52,286 |
30 Abr 2024 | 0.073 | 0.00 | 0.00% | 0.073 | 0.073 | 0.073 | 0.00 |
29 Abr 2024 | 0.073 | 0.0018 | 2.53% | 0.072 | 0.0748 | 0.0712 | 92,533 |
26 Abr 2024 | 0.0712 | -0.003 | -4.04% | 0.073 | 0.073 | 0.0712 | 40,742 |
25 Abr 2024 | 0.0742 | -0.0002 | -0.27% | 0.0744 | 0.0744 | 0.073 | 41,178 |
24 Abr 2024 | 0.0744 | 0.0032 | 4.49% | 0.073 | 0.0744 | 0.073 | 50,057 |
23 Abr 2024 | 0.0712 | 0.00 | 0.00% | 0.073 | 0.073 | 0.0712 | 36,000 |
22 Abr 2024 | 0.0712 | -0.0014 | -1.93% | 0.0726 | 0.0726 | 0.0712 | 58,530 |
19 Abr 2024 | 0.0726 | 0.0004 | 0.55% | 0.0726 | 0.0726 | 0.0726 | 8,500 |
18 Abr 2024 | 0.0722 | -0.0018 | -2.43% | 0.0722 | 0.0722 | 0.0722 | 10,000 |
17 Abr 2024 | 0.074 | -0.003 | -3.90% | 0.0726 | 0.08 | 0.0726 | 125,607 |
16 Abr 2024 | 0.077 | -0.0008 | -1.03% | 0.0722 | 0.077 | 0.0722 | 44,392 |
15 Abr 2024 | 0.0778 | 0.0028 | 3.73% | 0.0776 | 0.0778 | 0.0744 | 189,126 |
12 Abr 2024 | 0.075 | 0.0022 | 3.02% | 0.0702 | 0.0832 | 0.0702 | 162,714 |
11 Abr 2024 | 0.0728 | -0.002 | -2.67% | 0.0736 | 0.075 | 0.0728 | 50,650 |
10 Abr 2024 | 0.0748 | -0.0016 | -2.09% | 0.074 | 0.0752 | 0.0716 | 120,689 |
09 Abr 2024 | 0.0764 | 0.0012 | 1.60% | 0.0738 | 0.0764 | 0.0738 | 16,153 |
08 Abr 2024 | 0.0752 | 0.0042 | 5.92% | 0.0716 | 0.0776 | 0.0716 | 176,086 |
05 Abr 2024 | 0.071 | -0.0028 | -3.79% | 0.0738 | 0.0738 | 0.071 | 93,128 |
04 Abr 2024 | 0.0738 | 0.002 | 2.79% | 0.071 | 0.0744 | 0.071 | 61,600 |
03 Abr 2024 | 0.0718 | -0.003 | -4.01% | 0.0718 | 0.0718 | 0.0718 | 10,000 |
02 Abr 2024 | 0.0748 | 0.004 | 5.65% | 0.0712 | 0.0748 | 0.066 | 640,885 |
28 Mar 2024 | 0.0708 | 0.0004 | 0.57% | 0.0726 | 0.0726 | 0.07 | 162,831 |
27 Mar 2024 | 0.0704 | 0.0016 | 2.33% | 0.071 | 0.071 | 0.069 | 1,879,155 |
26 Mar 2024 | 0.0688 | -0.005 | -6.78% | 0.0652 | 0.0692 | 0.065 | 1,261,103 |
25 Mar 2024 | 0.0738 | -0.0392 | -34.69% | 0.0722 | 0.078 | 0.0702 | 1,788,758 |
22 Mar 2024 | 0.113 | 0.012 | 11.88% | 0.113 | 0.113 | 0.1095 | 110,596 |
21 Mar 2024 | 0.101 | -0.0055 | -5.16% | 0.0986 | 0.103 | 0.0958 | 372,662 |
20 Mar 2024 | 0.1065 | -0.003 | -2.74% | 0.103 | 0.107 | 0.103 | 131,094 |
19 Mar 2024 | 0.1095 | -0.028 | -20.36% | 0.111 | 0.12 | 0.103 | 672,260 |
18 Mar 2024 | 0.1375 | 0.0687 | 99.85% | 0.1285 | 0.14 | 0.12 | 1,738,925 |