Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GIH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.4668 | -0.0372 | -7.38% | 0.4678 | 0.4678 | 0.4668 | 5,000 |
| 21 May 2024 | 0.504 | 0.0048 | 0.96% | 0.5145 | 0.5395 | 0.499 | 19,910 |
| 20 May 2024 | 0.4992 | 0.039 | 8.47% | 0.5005 | 0.52 | 0.4992 | 5,915 |
| 17 May 2024 | 0.4602 | 0.0046 | 1.01% | 0.4602 | 0.4602 | 0.4602 | 4,000 |
| 16 May 2024 | 0.4556 | 0.0076 | 1.70% | 0.4556 | 0.4556 | 0.4556 | 1 |
| 15 May 2024 | 0.448 | 0.0058 | 1.31% | 0.4662 | 0.4662 | 0.4354 | 3,024 |
| 14 May 2024 | 0.4422 | -0.0044 | -0.99% | 0.4422 | 0.4422 | 0.4422 | 200 |
| 13 May 2024 | 0.4466 | -0.0134 | -2.91% | 0.4466 | 0.4466 | 0.4466 | 1,300 |
| 10 May 2024 | 0.46 | -0.02 | -4.17% | 0.4298 | 0.46 | 0.4298 | 40,351 |
| 09 May 2024 | 0.48 | 0.0346 | 7.77% | 0.4538 | 0.48 | 0.4538 | 50,000 |
| 08 May 2024 | 0.4454 | 0.0162 | 3.77% | 0.4368 | 0.4454 | 0.41 | 32,131 |
| 07 May 2024 | 0.4292 | 0.0092 | 2.19% | 0.4292 | 0.4292 | 0.4292 | 1,100 |
| 06 May 2024 | 0.42 | -0.01 | -2.33% | 0.3944 | 0.42 | 0.3944 | 35 |
| 03 May 2024 | 0.43 | 0.00 | 0.00% | 0.43 | 0.43 | 0.43 | 0.00 |
| 02 May 2024 | 0.43 | -0.056 | -11.52% | 0.4158 | 0.43 | 0.4158 | 1,701 |
| 30 Abr 2024 | 0.486 | 0.00 | 0.00% | 0.486 | 0.486 | 0.486 | 0.00 |
| 29 Abr 2024 | 0.486 | 0.00 | 0.00% | 0.486 | 0.486 | 0.486 | 0.00 |
| 26 Abr 2024 | 0.486 | 0.00 | 0.00% | 0.486 | 0.486 | 0.486 | 0.00 |
| 25 Abr 2024 | 0.486 | 0.0254 | 5.51% | 0.4706 | 0.486 | 0.4706 | 51,300 |
| 24 Abr 2024 | 0.4606 | 0.00 | 0.00% | 0.4606 | 0.4606 | 0.4606 | 0.00 |
| 23 Abr 2024 | 0.4606 | 0.00 | 0.00% | 0.4606 | 0.4606 | 0.4606 | 0.00 |
| 22 Abr 2024 | 0.4606 | 0.0206 | 4.68% | 0.4606 | 0.4606 | 0.4606 | 2,050 |
| 19 Abr 2024 | 0.44 | 0.00 | 0.00% | 0.44 | 0.44 | 0.44 | 0.00 |
| 18 Abr 2024 | 0.44 | -0.0232 | -5.01% | 0.475 | 0.475 | 0.4234 | 42,050 |
| 17 Abr 2024 | 0.4632 | 0.00 | 0.00% | 0.4632 | 0.4632 | 0.4632 | 0.00 |
| 16 Abr 2024 | 0.4632 | -0.0843 | -15.40% | 0.463 | 0.4632 | 0.4614 | 8,350 |
| 15 Abr 2024 | 0.5475 | 0.0711 | 14.92% | 0.5305 | 0.5475 | 0.5225 | 1,329 |
| 12 Abr 2024 | 0.4764 | -0.0821 | -14.70% | 0.5735 | 0.5875 | 0.4764 | 8,870 |
| 11 Abr 2024 | 0.5585 | 0.0585 | 11.70% | 0.52 | 0.5735 | 0.52 | 8,200 |
| 10 Abr 2024 | 0.50 | -0.09 | -15.25% | 0.48 | 0.52 | 0.48 | 5,800 |
| 09 Abr 2024 | 0.59 | 0.003 | 0.51% | 0.5535 | 0.59 | 0.5535 | 1,350 |
| 08 Abr 2024 | 0.587 | 0.0105 | 1.82% | 0.5545 | 0.603 | 0.5545 | 5,900 |
| 05 Abr 2024 | 0.5765 | 0.0065 | 1.14% | 0.581 | 0.61 | 0.5455 | 13,133 |
| 04 Abr 2024 | 0.57 | -0.008 | -1.38% | 0.60 | 0.713 | 0.5485 | 39,011 |
| 03 Abr 2024 | 0.578 | 0.0902 | 18.49% | 0.4872 | 0.592 | 0.4872 | 18,378 |
| 02 Abr 2024 | 0.4878 | 0.0698 | 16.70% | 0.469 | 0.514 | 0.469 | 16,010 |
| 28 Mar 2024 | 0.418 | 0.022 | 5.56% | 0.394 | 0.424 | 0.394 | 16,210 |
| 27 Mar 2024 | 0.396 | 0.076 | 23.75% | 0.382 | 0.396 | 0.382 | 2,600 |
| 26 Mar 2024 | 0.32 | -0.052 | -13.98% | 0.34 | 0.34 | 0.32 | 8,400 |
| 25 Mar 2024 | 0.372 | 0.00 | 0.00% | 0.372 | 0.372 | 0.372 | 0.00 |
| 22 Mar 2024 | 0.372 | -0.004 | -1.06% | 0.372 | 0.372 | 0.372 | 700 |
| 21 Mar 2024 | 0.376 | 0.00 | 0.00% | 0.386 | 0.386 | 0.376 | 1,828 |
| 20 Mar 2024 | 0.376 | 0.00 | 0.00% | 0.376 | 0.376 | 0.376 | 0.00 |
| 19 Mar 2024 | 0.376 | -0.022 | -5.53% | 0.376 | 0.376 | 0.376 | 1,000 |
| 18 Mar 2024 | 0.398 | 0.052 | 15.03% | 0.35 | 0.398 | 0.35 | 1,263 |
| 15 Mar 2024 | 0.346 | 0.01 | 2.98% | 0.342 | 0.366 | 0.318 | 24,569 |
| 14 Mar 2024 | 0.336 | -0.056 | -14.29% | 0.364 | 0.366 | 0.336 | 24,189 |
| 13 Mar 2024 | 0.392 | 0.076 | 24.05% | 0.312 | 0.392 | 0.312 | 23,463 |
| 12 Mar 2024 | 0.316 | -0.044 | -12.22% | 0.33 | 0.368 | 0.316 | 26,023 |
| 11 Mar 2024 | 0.36 | 0.066 | 22.45% | 0.30 | 0.36 | 0.30 | 26,053 |
| 08 Mar 2024 | 0.294 | 0.034 | 13.08% | 0.27 | 0.298 | 0.27 | 75,664 |
| 07 Mar 2024 | 0.26 | 0.01 | 4.00% | 0.26 | 0.27 | 0.26 | 1,895 |
| 06 Mar 2024 | 0.25 | 0.018 | 7.76% | 0.266 | 0.266 | 0.25 | 12,000 |
| 05 Mar 2024 | 0.232 | -0.002 | -0.85% | 0.248 | 0.252 | 0.232 | 30,040 |
| 04 Mar 2024 | 0.234 | -0.004 | -1.68% | 0.252 | 0.252 | 0.234 | 2,700 |
| 01 Mar 2024 | 0.238 | 0.008 | 3.48% | 0.238 | 0.238 | 0.238 | 440 |
| 29 Feb 2024 | 0.23 | -0.02 | -8.00% | 0.23 | 0.23 | 0.23 | 2,133 |
| 28 Feb 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 0.00 |
| 27 Feb 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 0.00 |
| 26 Feb 2024 | 0.25 | 0.006 | 2.46% | 0.25 | 0.25 | 0.25 | 2,000 |
| 23 Feb 2024 | 0.244 | 0.014 | 6.09% | 0.236 | 0.246 | 0.236 | 77,937 |
