Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
GDV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 9.92 | 0.06 | 0.61% | 9.86 | 9.94 | 9.86 | 18,485 |
| 06 Jun 2024 | 9.86 | -0.02 | -0.20% | 9.85 | 9.91 | 9.82 | 53,792 |
| 05 Jun 2024 | 9.88 | 0.00 | 0.00% | 9.87 | 9.90 | 9.85 | 26,914 |
| 04 Jun 2024 | 9.88 | 0.01 | 0.10% | 9.87 | 9.88 | 9.80 | 21,226 |
| 03 Jun 2024 | 9.87 | -0.02 | -0.20% | 9.93 | 9.93 | 9.86 | 23,495 |
| 31 May 2024 | 9.89 | -0.04 | -0.40% | 9.89 | 9.92 | 9.82 | 22,329 |
| 30 May 2024 | 9.93 | -0.01 | -0.10% | 9.94 | 9.97 | 9.91 | 47,366 |
| 29 May 2024 | 9.94 | -0.11 | -1.09% | 10.04 | 10.04 | 9.86 | 64,356 |
| 28 May 2024 | 10.05 | 0.02 | 0.20% | 10.05 | 10.05 | 10.02 | 37,160 |
| 27 May 2024 | 10.03 | 0.10 | 1.01% | 9.95 | 10.09 | 9.95 | 101,590 |
| 24 May 2024 | 9.93 | 0.05 | 0.51% | 9.89 | 9.97 | 9.89 | 37,307 |
| 23 May 2024 | 9.88 | -0.03 | -0.30% | 9.92 | 9.94 | 9.83 | 24,908 |
| 22 May 2024 | 9.91 | 0.00 | 0.00% | 9.91 | 9.92 | 9.87 | 28,657 |
| 21 May 2024 | 9.91 | -0.06 | -0.60% | 9.97 | 9.98 | 9.89 | 62,087 |
| 17 May 2024 | 9.97 | 0.02 | 0.20% | 9.92 | 9.97 | 9.90 | 134,180 |
| 16 May 2024 | 9.95 | 0.08 | 0.81% | 9.89 | 9.98 | 9.88 | 64,297 |
| 15 May 2024 | 9.87 | -0.02 | -0.20% | 9.89 | 9.90 | 9.86 | 45,537 |
| 14 May 2024 | 9.89 | 0.09 | 0.92% | 9.87 | 9.89 | 9.79 | 22,285 |
| 13 May 2024 | 9.80 | -0.04 | -0.41% | 9.88 | 9.90 | 9.78 | 17,910 |
| 10 May 2024 | 9.84 | 0.02 | 0.20% | 9.86 | 9.90 | 9.78 | 17,644 |
| 09 May 2024 | 9.82 | 0.02 | 0.20% | 9.83 | 9.88 | 9.78 | 58,854 |
| 08 May 2024 | 9.80 | -0.04 | -0.41% | 9.84 | 9.85 | 9.76 | 27,846 |
| 07 May 2024 | 9.84 | 0.09 | 0.92% | 9.68 | 9.90 | 9.68 | 33,969 |
| 06 May 2024 | 9.75 | 0.05 | 0.52% | 9.75 | 9.75 | 9.64 | 11,162 |
| 03 May 2024 | 9.70 | 0.09 | 0.94% | 9.65 | 9.72 | 9.61 | 13,243 |
| 02 May 2024 | 9.61 | 0.01 | 0.10% | 9.59 | 9.65 | 9.58 | 8,786 |
| 01 May 2024 | 9.60 | -0.08 | -0.83% | 9.70 | 9.70 | 9.45 | 26,371 |
| 30 Abr 2024 | 9.68 | -0.10 | -1.02% | 9.75 | 9.84 | 9.65 | 20,573 |
| 29 Abr 2024 | 9.78 | -0.04 | -0.41% | 9.91 | 9.91 | 9.75 | 24,327 |
| 26 Abr 2024 | 9.82 | 0.00 | 0.00% | 9.82 | 9.82 | 9.82 | 0 |
| 25 Abr 2024 | 9.82 | 0.06 | 0.61% | 9.75 | 9.85 | 9.70 | 13,212 |
| 24 Abr 2024 | 9.76 | 0.02 | 0.21% | 9.77 | 9.78 | 9.65 | 11,383 |
| 23 Abr 2024 | 9.74 | 0.11 | 1.14% | 9.70 | 9.81 | 9.66 | 13,834 |
| 22 Abr 2024 | 9.63 | 0.07 | 0.73% | 9.58 | 9.76 | 9.56 | 19,048 |
| 19 Abr 2024 | 9.56 | -0.03 | -0.31% | 9.57 | 9.71 | 9.47 | 20,290 |
| 18 Abr 2024 | 9.59 | -0.28 | -2.84% | 9.85 | 9.85 | 9.50 | 55,638 |
| 17 Abr 2024 | 9.87 | -0.06 | -0.60% | 9.96 | 9.98 | 9.87 | 25,634 |
| 16 Abr 2024 | 9.93 | 0.00 | 0.00% | 9.84 | 9.96 | 9.84 | 17,493 |
| 15 Abr 2024 | 9.93 | -0.01 | -0.10% | 9.96 | 10.00 | 9.80 | 24,136 |
| 12 Abr 2024 | 9.94 | -0.01 | -0.10% | 9.96 | 10.00 | 9.88 | 42,108 |
| 11 Abr 2024 | 9.95 | 0.02 | 0.20% | 9.93 | 10.01 | 9.93 | 10,491 |
| 10 Abr 2024 | 9.93 | -0.02 | -0.20% | 9.94 | 10.03 | 9.89 | 27,227 |
| 09 Abr 2024 | 9.95 | 0.03 | 0.30% | 9.94 | 9.95 | 9.88 | 7,943 |
| 08 Abr 2024 | 9.92 | 0.07 | 0.71% | 9.95 | 9.95 | 9.84 | 28,351 |
| 05 Abr 2024 | 9.85 | 0.08 | 0.82% | 9.79 | 9.89 | 9.74 | 10,489 |
| 04 Abr 2024 | 9.77 | -0.05 | -0.51% | 9.98 | 9.98 | 9.77 | 21,444 |
| 03 Abr 2024 | 9.82 | -0.04 | -0.41% | 9.86 | 9.90 | 9.81 | 13,379 |
| 02 Abr 2024 | 9.86 | -0.07 | -0.70% | 9.86 | 9.91 | 9.82 | 30,064 |
| 01 Abr 2024 | 9.93 | -0.08 | -0.80% | 9.96 | 10.00 | 9.90 | 22,298 |
| 28 Mar 2024 | 10.01 | 0.03 | 0.30% | 9.92 | 10.01 | 9.92 | 22,226 |
| 27 Mar 2024 | 9.98 | -0.04 | -0.40% | 9.97 | 9.99 | 9.91 | 14,843 |
| 26 Mar 2024 | 10.02 | 0.02 | 0.20% | 9.95 | 10.05 | 9.95 | 11,767 |
| 25 Mar 2024 | 10.00 | -0.02 | -0.20% | 10.04 | 10.04 | 9.97 | 28,691 |
| 22 Mar 2024 | 10.02 | 0.09 | 0.91% | 9.91 | 10.04 | 9.91 | 36,149 |
| 21 Mar 2024 | 9.93 | 0.01 | 0.10% | 9.96 | 10.00 | 9.92 | 28,162 |
| 20 Mar 2024 | 9.92 | 0.02 | 0.20% | 9.86 | 9.97 | 9.86 | 16,379 |
| 19 Mar 2024 | 9.90 | -0.04 | -0.40% | 9.97 | 9.97 | 9.86 | 11,503 |
| 18 Mar 2024 | 9.94 | 0.02 | 0.20% | 9.89 | 10.00 | 9.88 | 32,119 |
| 15 Mar 2024 | 9.92 | 0.05 | 0.51% | 9.81 | 9.95 | 9.81 | 18,332 |
| 14 Mar 2024 | 9.87 | -0.03 | -0.30% | 9.94 | 9.94 | 9.80 | 25,725 |
| 13 Mar 2024 | 9.90 | 0.05 | 0.51% | 9.90 | 9.93 | 9.85 | 13,824 |
| 12 Mar 2024 | 9.85 | 0.05 | 0.51% | 9.87 | 9.89 | 9.81 | 17,033 |
| 11 Mar 2024 | 9.80 | 0.00 | 0.00% | 9.78 | 9.86 | 9.71 | 30,547 |
![Logo de GMT [STEPN] (GMTEUR).](/common/images/company/COIN_GMTUSD.png){kind=small}
