GLB Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
09 May 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 9 |
08 May 2024 | 0.24 | -0.02 | -7.69% | 0.255 | 0.255 | 0.24 | 35,000 |
07 May 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 0 |
06 May 2024 | 0.26 | -0.04 | -13.33% | 0.32 | 0.32 | 0.26 | 5,452 |
03 May 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
02 May 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 500 |
01 May 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
30 Abr 2024 | 0.30 | -0.01 | -3.23% | 0.31 | 0.31 | 0.30 | 49,000 |
29 Abr 2024 | 0.31 | -0.03 | -8.82% | 0.34 | 0.34 | 0.31 | 3,000 |
26 Abr 2024 | 0.34 | 0.03 | 9.68% | 0.34 | 0.34 | 0.34 | 500 |
25 Abr 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.31 | 20,000 |
24 Abr 2024 | 0.31 | -0.04 | -11.43% | 0.32 | 0.32 | 0.31 | 14,533 |
23 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
22 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
19 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 3,000 |
18 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
17 Abr 2024 | 0.35 | -0.01 | -2.78% | 0.35 | 0.35 | 0.35 | 5,500 |
16 Abr 2024 | 0.36 | 0.01 | 2.86% | 0.36 | 0.36 | 0.36 | 1,000 |
15 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
12 Abr 2024 | 0.35 | -0.03 | -7.89% | 0.36 | 0.38 | 0.35 | 14,500 |
11 Abr 2024 | 0.38 | -0.01 | -2.56% | 0.38 | 0.38 | 0.38 | 4,000 |
10 Abr 2024 | 0.39 | 0.00 | 0.00% | 0.39 | 0.39 | 0.39 | 0 |
09 Abr 2024 | 0.39 | 0.00 | 0.00% | 0.39 | 0.39 | 0.39 | 0 |
08 Abr 2024 | 0.39 | 0.08 | 25.81% | 0.39 | 0.39 | 0.39 | 18,632 |
05 Abr 2024 | 0.31 | -0.03 | -8.82% | 0.31 | 0.31 | 0.31 | 6,500 |
04 Abr 2024 | 0.34 | -0.01 | -2.86% | 0.34 | 0.34 | 0.34 | 3,000 |
03 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
02 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
01 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 600 |
28 Mar 2024 | 0.35 | 0.05 | 16.67% | 0.32 | 0.35 | 0.32 | 33,000 |
27 Mar 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
26 Mar 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
25 Mar 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
22 Mar 2024 | 0.30 | -0.02 | -6.25% | 0.30 | 0.30 | 0.30 | 5,000 |
21 Mar 2024 | 0.32 | -0.02 | -5.88% | 0.32 | 0.32 | 0.32 | 5,000 |
20 Mar 2024 | 0.34 | 0.02 | 6.25% | 0.335 | 0.34 | 0.335 | 10,000 |
19 Mar 2024 | 0.32 | 0.04 | 14.29% | 0.32 | 0.32 | 0.32 | 80,400 |
18 Mar 2024 | 0.28 | -0.02 | -6.67% | 0.29 | 0.29 | 0.28 | 4,000 |
15 Mar 2024 | 0.30 | -0.02 | -6.25% | 0.32 | 0.32 | 0.30 | 24,000 |
14 Mar 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.32 | 5 |
13 Mar 2024 | 0.32 | 0.01 | 3.23% | 0.32 | 0.32 | 0.32 | 10,000 |
12 Mar 2024 | 0.31 | 0.01 | 3.33% | 0.30 | 0.31 | 0.30 | 20,000 |
11 Mar 2024 | 0.30 | 0.00 | 0.00% | 0.305 | 0.305 | 0.30 | 2,558 |
08 Mar 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
07 Mar 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
06 Mar 2024 | 0.30 | -0.01 | -3.23% | 0.31 | 0.31 | 0.30 | 13,000 |
05 Mar 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.31 | 0 |
04 Mar 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.31 | 0 |
01 Mar 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.31 | 0 |
29 Feb 2024 | 0.31 | 0.01 | 3.33% | 0.31 | 0.31 | 0.31 | 1,400 |
28 Feb 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
27 Feb 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.31 | 0.30 | 55,500 |
26 Feb 2024 | 0.30 | 0.05 | 20.00% | 0.28 | 0.30 | 0.28 | 46,000 |
23 Feb 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 500 |
22 Feb 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 0 |
21 Feb 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 0 |
20 Feb 2024 | 0.25 | 0.01 | 4.17% | 0.265 | 0.265 | 0.25 | 5,500 |
16 Feb 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 0 |
15 Feb 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 0 |
14 Feb 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 0 |
13 Feb 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 17,500 |
12 Feb 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 200 |