GLDC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
06 Jun 2024 | 0.31 | 0.005 | 1.64% | 0.305 | 0.31 | 0.30 | 18,000 |
05 Jun 2024 | 0.305 | 0.00 | 0.00% | 0.31 | 0.32 | 0.305 | 96,218 |
04 Jun 2024 | 0.305 | -0.015 | -4.69% | 0.325 | 0.325 | 0.295 | 90,947 |
03 Jun 2024 | 0.32 | 0.01 | 3.23% | 0.315 | 0.32 | 0.315 | 30,148 |
31 May 2024 | 0.31 | -0.005 | -1.59% | 0.325 | 0.325 | 0.31 | 56,325 |
30 May 2024 | 0.315 | -0.005 | -1.56% | 0.33 | 0.33 | 0.315 | 50,458 |
29 May 2024 | 0.32 | -0.005 | -1.54% | 0.325 | 0.325 | 0.31 | 65,000 |
28 May 2024 | 0.325 | 0.005 | 1.56% | 0.325 | 0.33 | 0.315 | 228,700 |
27 May 2024 | 0.32 | 0.005 | 1.59% | 0.32 | 0.32 | 0.32 | 25,685 |
24 May 2024 | 0.315 | 0.015 | 5.00% | 0.315 | 0.325 | 0.30 | 313,962 |
23 May 2024 | 0.30 | 0.02 | 7.14% | 0.285 | 0.33 | 0.275 | 372,422 |
22 May 2024 | 0.28 | -0.015 | -5.08% | 0.28 | 0.285 | 0.28 | 37,000 |
21 May 2024 | 0.295 | 0.01 | 3.51% | 0.29 | 0.315 | 0.28 | 119,908 |
17 May 2024 | 0.285 | 0.03 | 11.76% | 0.27 | 0.285 | 0.27 | 83,625 |
16 May 2024 | 0.255 | -0.005 | -1.92% | 0.26 | 0.27 | 0.255 | 89,220 |
15 May 2024 | 0.26 | 0.00 | 0.00% | 0.255 | 0.26 | 0.25 | 165,790 |
14 May 2024 | 0.26 | 0.00 | 0.00% | 0.25 | 0.26 | 0.25 | 6,599 |
13 May 2024 | 0.26 | 0.005 | 1.96% | 0.255 | 0.26 | 0.25 | 21,600 |
10 May 2024 | 0.255 | -0.01 | -3.77% | 0.265 | 0.27 | 0.255 | 79,400 |
09 May 2024 | 0.265 | -0.005 | -1.85% | 0.275 | 0.275 | 0.265 | 108,834 |
08 May 2024 | 0.27 | 0.00 | 0.00% | 0.275 | 0.275 | 0.27 | 37,000 |
07 May 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.28 | 0.265 | 109,093 |
06 May 2024 | 0.27 | 0.015 | 5.88% | 0.26 | 0.27 | 0.26 | 166,307 |
03 May 2024 | 0.255 | -0.01 | -3.77% | 0.27 | 0.27 | 0.255 | 71,771 |
02 May 2024 | 0.265 | -0.01 | -3.64% | 0.265 | 0.27 | 0.265 | 42,600 |
01 May 2024 | 0.275 | 0.005 | 1.85% | 0.27 | 0.295 | 0.27 | 119,049 |
30 Abr 2024 | 0.27 | -0.02 | -6.90% | 0.28 | 0.28 | 0.27 | 98,999 |
29 Abr 2024 | 0.29 | 0.01 | 3.57% | 0.28 | 0.29 | 0.275 | 205,958 |
26 Abr 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.29 | 0.27 | 106,850 |
25 Abr 2024 | 0.28 | 0.02 | 7.69% | 0.26 | 0.28 | 0.26 | 137,766 |
24 Abr 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.265 | 0.255 | 50,020 |
23 Abr 2024 | 0.26 | -0.005 | -1.89% | 0.265 | 0.265 | 0.26 | 53,536 |
22 Abr 2024 | 0.265 | -0.025 | -8.62% | 0.275 | 0.28 | 0.265 | 123,224 |
19 Abr 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.275 | 158,477 |
18 Abr 2024 | 0.29 | 0.015 | 5.45% | 0.28 | 0.29 | 0.28 | 59,857 |
17 Abr 2024 | 0.275 | 0.00 | 0.00% | 0.27 | 0.30 | 0.265 | 378,607 |
16 Abr 2024 | 0.275 | -0.015 | -5.17% | 0.28 | 0.285 | 0.26 | 377,479 |
15 Abr 2024 | 0.29 | -0.005 | -1.69% | 0.30 | 0.30 | 0.285 | 204,675 |
12 Abr 2024 | 0.295 | 0.01 | 3.51% | 0.30 | 0.315 | 0.29 | 253,910 |
11 Abr 2024 | 0.285 | -0.005 | -1.72% | 0.29 | 0.29 | 0.27 | 272,167 |
10 Abr 2024 | 0.29 | -0.02 | -6.45% | 0.295 | 0.295 | 0.285 | 259,002 |
09 Abr 2024 | 0.31 | -0.01 | -3.13% | 0.315 | 0.315 | 0.305 | 182,313 |
08 Abr 2024 | 0.32 | 0.00 | 0.00% | 0.315 | 0.32 | 0.305 | 145,950 |
05 Abr 2024 | 0.32 | -0.01 | -3.03% | 0.32 | 0.32 | 0.305 | 212,885 |
04 Abr 2024 | 0.33 | 0.00 | 0.00% | 0.33 | 0.36 | 0.32 | 125,200 |
03 Abr 2024 | 0.33 | 0.03 | 10.00% | 0.30 | 0.33 | 0.30 | 367,833 |
02 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.305 | 0.28 | 181,747 |
01 Abr 2024 | 0.30 | 0.01 | 3.45% | 0.30 | 0.32 | 0.29 | 208,164 |
28 Mar 2024 | 0.29 | 0.005 | 1.75% | 0.28 | 0.29 | 0.25 | 118,003 |
27 Mar 2024 | 0.285 | 0.025 | 9.62% | 0.26 | 0.285 | 0.26 | 64,600 |
26 Mar 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.245 | 18,915 |
25 Mar 2024 | 0.26 | 0.00 | 0.00% | 0.265 | 0.27 | 0.26 | 55,350 |
22 Mar 2024 | 0.26 | -0.01 | -3.70% | 0.27 | 0.27 | 0.26 | 16,198 |
21 Mar 2024 | 0.27 | 0.01 | 3.85% | 0.265 | 0.27 | 0.26 | 12,265 |
20 Mar 2024 | 0.26 | -0.005 | -1.89% | 0.245 | 0.26 | 0.245 | 69,429 |
19 Mar 2024 | 0.265 | 0.005 | 1.92% | 0.265 | 0.265 | 0.255 | 21,000 |
18 Mar 2024 | 0.26 | -0.01 | -3.70% | 0.27 | 0.27 | 0.25 | 197,996 |
15 Mar 2024 | 0.27 | -0.01 | -3.57% | 0.29 | 0.29 | 0.27 | 31,692 |
14 Mar 2024 | 0.28 | -0.01 | -3.45% | 0.30 | 0.305 | 0.28 | 26,135 |
13 Mar 2024 | 0.29 | 0.02 | 7.41% | 0.28 | 0.30 | 0.28 | 84,550 |
12 Mar 2024 | 0.27 | -0.03 | -10.00% | 0.28 | 0.285 | 0.27 | 38,016 |
11 Mar 2024 | 0.30 | 0.02 | 7.14% | 0.28 | 0.30 | 0.27 | 139,483 |