Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
GNU1 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 19.705 | -0.19 | -0.93% | 19.705 | 19.705 | 19.705 | 50 |
| 27 Jun 2024 | 19.89 | -0.06 | -0.28% | 20.30 | 20.31 | 19.89 | 480 |
| 26 Jun 2024 | 19.945 | 0.46 | 2.33% | 19.945 | 19.945 | 19.945 | 25 |
| 25 Jun 2024 | 19.49 | -0.36 | -1.79% | 19.65 | 19.65 | 19.49 | 80 |
| 24 Jun 2024 | 19.845 | 0.26 | 1.33% | 19.845 | 19.845 | 19.845 | 4 |
| 21 Jun 2024 | 19.585 | 0.78 | 4.15% | 19.85 | 20.05 | 19.585 | 1,460 |
| 20 Jun 2024 | 18.805 | 0.00 | 0.00% | 18.805 | 18.805 | 18.805 | 0.00 |
| 19 Jun 2024 | 18.805 | 0.09 | 0.45% | 18.805 | 18.805 | 18.805 | 1 |
| 18 Jun 2024 | 18.72 | -0.14 | -0.74% | 18.705 | 18.72 | 18.705 | 72 |
| 17 Jun 2024 | 18.86 | -0.42 | -2.18% | 19.305 | 19.305 | 18.86 | 872 |
| 14 Jun 2024 | 19.28 | -0.37 | -1.86% | 19.54 | 19.54 | 19.28 | 698 |
| 13 Jun 2024 | 19.645 | -0.02 | -0.08% | 19.645 | 19.645 | 19.645 | 214 |
| 12 Jun 2024 | 19.66 | -0.32 | -1.60% | 19.36 | 19.66 | 19.33 | 659 |
| 11 Jun 2024 | 19.98 | 0.00 | 0.00% | 19.98 | 19.98 | 19.98 | 0.00 |
| 10 Jun 2024 | 19.98 | -0.15 | -0.75% | 19.98 | 19.98 | 19.98 | 1 |
| 07 Jun 2024 | 20.13 | -0.65 | -3.13% | 20.47 | 20.47 | 20.13 | 414 |
| 06 Jun 2024 | 20.78 | 0.00 | 0.00% | 20.78 | 20.78 | 20.78 | 0.00 |
| 05 Jun 2024 | 20.78 | 0.06 | 0.29% | 20.78 | 20.78 | 20.78 | 450 |
| 04 Jun 2024 | 20.72 | 0.16 | 0.78% | 20.72 | 20.72 | 20.72 | 50 |
| 03 Jun 2024 | 20.56 | -0.03 | -0.15% | 20.76 | 20.76 | 20.56 | 652 |
| 31 May 2024 | 20.59 | 0.26 | 1.28% | 20.58 | 20.59 | 20.58 | 678 |
| 30 May 2024 | 20.33 | 0.02 | 0.10% | 20.33 | 20.33 | 20.33 | 100 |
| 29 May 2024 | 20.31 | 0.00 | 0.00% | 20.31 | 20.31 | 20.31 | 0.00 |
| 28 May 2024 | 20.31 | 0.00 | 0.00% | 20.31 | 20.31 | 20.31 | 0.00 |
| 27 May 2024 | 20.31 | 0.00 | 0.00% | 20.31 | 20.31 | 20.31 | 0.00 |
| 24 May 2024 | 20.31 | 0.39 | 1.96% | 19.815 | 20.39 | 19.77 | 946 |
| 23 May 2024 | 19.92 | -1.24 | -5.86% | 20.65 | 20.65 | 19.92 | 253 |
| 22 May 2024 | 21.16 | 0.00 | 0.00% | 21.16 | 21.16 | 21.16 | 0.00 |
| 21 May 2024 | 21.16 | -0.15 | -0.70% | 21.24 | 21.51 | 21.16 | 447 |
| 20 May 2024 | 21.31 | 0.48 | 2.30% | 21.53 | 21.53 | 21.31 | 55 |
| 17 May 2024 | 20.83 | 0.00 | 0.00% | 20.83 | 20.83 | 20.83 | 0.00 |
| 16 May 2024 | 20.83 | 0.00 | 0.00% | 20.83 | 20.83 | 20.83 | 0.00 |
| 15 May 2024 | 20.83 | -0.34 | -1.61% | 21.28 | 21.28 | 20.83 | 103 |
| 14 May 2024 | 21.17 | 0.06 | 0.28% | 21.17 | 21.17 | 21.17 | 10 |
| 13 May 2024 | 21.11 | -0.02 | -0.09% | 21.11 | 21.11 | 21.11 | 122 |
| 10 May 2024 | 21.13 | 0.09 | 0.43% | 20.94 | 21.13 | 20.94 | 599 |
| 09 May 2024 | 21.04 | 0.18 | 0.86% | 20.86 | 21.04 | 20.86 | 52 |
| 08 May 2024 | 20.86 | 0.16 | 0.77% | 20.86 | 20.86 | 20.86 | 309 |
| 07 May 2024 | 20.70 | 0.47 | 2.32% | 20.51 | 20.70 | 20.16 | 1,293 |
| 06 May 2024 | 20.23 | -0.31 | -1.51% | 20.00 | 20.27 | 19.60 | 2,000 |
| 03 May 2024 | 20.54 | -0.15 | -0.72% | 20.54 | 20.54 | 20.54 | 18 |
| 02 May 2024 | 20.69 | 0.64 | 3.19% | 20.49 | 20.69 | 20.49 | 1,388 |
| 30 Abr 2024 | 20.05 | 0.00 | 0.00% | 20.05 | 20.05 | 20.05 | 0.00 |
| 29 Abr 2024 | 20.05 | 0.00 | 0.00% | 20.05 | 20.05 | 20.05 | 0.00 |
| 26 Abr 2024 | 20.05 | 0.50 | 2.53% | 19.94 | 20.05 | 19.94 | 310 |
| 25 Abr 2024 | 19.555 | -0.29 | -1.46% | 19.555 | 19.555 | 19.555 | 2 |
| 24 Abr 2024 | 19.845 | 0.00 | 0.00% | 19.845 | 19.845 | 19.845 | 0.00 |
| 23 Abr 2024 | 19.845 | 0.72 | 3.79% | 19.67 | 19.845 | 19.305 | 96 |
| 22 Abr 2024 | 19.12 | 0.00 | 0.00% | 19.12 | 19.12 | 19.12 | 0.00 |
| 19 Abr 2024 | 19.12 | 0.30 | 1.57% | 19.31 | 19.31 | 19.12 | 455 |
| 18 Abr 2024 | 18.825 | -0.28 | -1.44% | 18.825 | 18.825 | 18.825 | 2 |
| 17 Abr 2024 | 19.10 | -0.51 | -2.63% | 19.29 | 19.29 | 19.10 | 475 |
| 16 Abr 2024 | 19.615 | 0.00 | 0.00% | 19.615 | 19.615 | 19.615 | 0.00 |
| 15 Abr 2024 | 19.615 | 0.09 | 0.46% | 19.165 | 19.615 | 19.165 | 142 |
| 12 Abr 2024 | 19.525 | 0.00 | 0.00% | 19.525 | 19.525 | 19.525 | 0.00 |
| 11 Abr 2024 | 19.525 | 0.91 | 4.89% | 18.975 | 19.525 | 18.975 | 200 |
| 10 Abr 2024 | 18.615 | 0.10 | 0.57% | 18.615 | 18.615 | 18.615 | 50 |
| 09 Abr 2024 | 18.51 | -0.42 | -2.22% | 18.51 | 18.51 | 18.51 | 100 |
| 08 Abr 2024 | 18.93 | -0.21 | -1.10% | 19.315 | 19.525 | 18.915 | 2,259 |
| 05 Abr 2024 | 19.14 | 0.06 | 0.31% | 19.02 | 19.50 | 19.02 | 3,207 |
| 04 Abr 2024 | 19.08 | -0.24 | -1.24% | 19.25 | 19.25 | 19.08 | 286 |
| 03 Abr 2024 | 19.32 | 0.64 | 3.43% | 18.47 | 19.32 | 18.47 | 260 |
| 02 Abr 2024 | 18.68 | -0.20 | -1.06% | 19.165 | 19.165 | 18.68 | 921 |
