GPH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.89 | 0.04 | 4.71% | 0.85 | 0.90 | 0.85 | 57,541 |
16 May 2024 | 0.85 | 0.04 | 4.94% | 0.83 | 0.85 | 0.81 | 66,670 |
15 May 2024 | 0.81 | 0.06 | 8.00% | 0.78 | 0.83 | 0.76 | 97,401 |
14 May 2024 | 0.75 | 0.04 | 5.63% | 0.70 | 0.75 | 0.70 | 48,315 |
13 May 2024 | 0.71 | 0.00 | 0.00% | 0.68 | 0.71 | 0.68 | 9,527 |
10 May 2024 | 0.71 | 0.00 | 0.00% | 0.70 | 0.71 | 0.69 | 23,500 |
09 May 2024 | 0.71 | 0.01 | 1.43% | 0.70 | 0.71 | 0.69 | 12,500 |
08 May 2024 | 0.70 | -0.01 | -1.41% | 0.70 | 0.70 | 0.69 | 7,950 |
07 May 2024 | 0.71 | 0.00 | 0.00% | 0.69 | 0.71 | 0.69 | 29,137 |
06 May 2024 | 0.71 | 0.00 | 0.00% | 0.70 | 0.71 | 0.69 | 5,500 |
03 May 2024 | 0.71 | 0.00 | 0.00% | 0.70 | 0.71 | 0.69 | 11,500 |
02 May 2024 | 0.71 | 0.00 | 0.00% | 0.70 | 0.71 | 0.70 | 14,575 |
01 May 2024 | 0.71 | 0.02 | 2.90% | 0.69 | 0.71 | 0.65 | 128,328 |
30 Abr 2024 | 0.69 | -0.02 | -2.82% | 0.72 | 0.74 | 0.68 | 119,323 |
29 Abr 2024 | 0.71 | -0.08 | -10.13% | 0.77 | 0.77 | 0.71 | 82,423 |
26 Abr 2024 | 0.79 | 0.00 | 0.00% | 0.79 | 0.79 | 0.79 | 0 |
25 Abr 2024 | 0.79 | 0.01 | 1.28% | 0.77 | 0.80 | 0.77 | 51,925 |
24 Abr 2024 | 0.78 | 0.04 | 5.41% | 0.71 | 0.78 | 0.71 | 52,300 |
23 Abr 2024 | 0.74 | -0.01 | -1.33% | 0.75 | 0.77 | 0.71 | 190,649 |
22 Abr 2024 | 0.75 | -0.01 | -1.32% | 0.76 | 0.77 | 0.73 | 52,084 |
19 Abr 2024 | 0.76 | 0.00 | 0.00% | 0.76 | 0.76 | 0.75 | 12,200 |
18 Abr 2024 | 0.76 | -0.01 | -1.30% | 0.78 | 0.78 | 0.75 | 41,319 |
17 Abr 2024 | 0.77 | -0.03 | -3.75% | 0.79 | 0.80 | 0.75 | 53,168 |
16 Abr 2024 | 0.80 | 0.01 | 1.27% | 0.80 | 0.80 | 0.79 | 5,008 |
15 Abr 2024 | 0.79 | -0.03 | -3.66% | 0.80 | 0.80 | 0.79 | 16,100 |
12 Abr 2024 | 0.82 | 0.01 | 1.23% | 0.80 | 0.83 | 0.77 | 91,104 |
11 Abr 2024 | 0.81 | -0.03 | -3.57% | 0.84 | 0.84 | 0.79 | 35,802 |
10 Abr 2024 | 0.84 | -0.01 | -1.18% | 0.84 | 0.85 | 0.82 | 31,900 |
09 Abr 2024 | 0.85 | 0.04 | 4.94% | 0.81 | 0.85 | 0.80 | 82,978 |
08 Abr 2024 | 0.81 | -0.03 | -3.57% | 0.83 | 0.83 | 0.81 | 73,656 |
05 Abr 2024 | 0.84 | 0.01 | 1.20% | 0.83 | 0.84 | 0.81 | 23,130 |
04 Abr 2024 | 0.83 | -0.02 | -2.35% | 0.83 | 0.83 | 0.82 | 34,020 |
03 Abr 2024 | 0.85 | 0.01 | 1.19% | 0.83 | 0.85 | 0.81 | 13,564 |
02 Abr 2024 | 0.84 | 0.00 | 0.00% | 0.81 | 0.84 | 0.81 | 24,500 |
01 Abr 2024 | 0.84 | 0.03 | 3.70% | 0.81 | 0.84 | 0.80 | 21,325 |
28 Mar 2024 | 0.81 | -0.04 | -4.71% | 0.85 | 0.85 | 0.81 | 15,653 |
27 Mar 2024 | 0.85 | 0.01 | 1.19% | 0.84 | 0.86 | 0.80 | 59,011 |
26 Mar 2024 | 0.84 | 0.00 | 0.00% | 0.92 | 0.92 | 0.84 | 20,451 |
25 Mar 2024 | 0.84 | -0.06 | -6.67% | 0.88 | 0.88 | 0.84 | 34,070 |
22 Mar 2024 | 0.90 | -0.03 | -3.23% | 0.92 | 0.95 | 0.88 | 64,463 |
21 Mar 2024 | 0.93 | 0.03 | 3.33% | 0.91 | 0.93 | 0.91 | 8,540 |
20 Mar 2024 | 0.90 | -0.02 | -2.17% | 0.93 | 0.93 | 0.90 | 22,600 |
19 Mar 2024 | 0.92 | -0.01 | -1.08% | 0.93 | 0.93 | 0.92 | 10,750 |
18 Mar 2024 | 0.93 | 0.02 | 2.20% | 0.92 | 0.94 | 0.92 | 17,910 |
15 Mar 2024 | 0.91 | 0.01 | 1.11% | 0.91 | 0.92 | 0.91 | 9,800 |
14 Mar 2024 | 0.90 | -0.01 | -1.10% | 0.89 | 0.95 | 0.89 | 42,426 |
13 Mar 2024 | 0.91 | -0.02 | -2.15% | 0.93 | 0.96 | 0.89 | 56,700 |
12 Mar 2024 | 0.93 | -0.01 | -1.06% | 0.92 | 0.95 | 0.86 | 75,890 |
11 Mar 2024 | 0.94 | 0.12 | 14.63% | 0.82 | 0.95 | 0.80 | 119,042 |
08 Mar 2024 | 0.82 | 0.03 | 3.80% | 0.78 | 0.82 | 0.78 | 74,148 |
07 Mar 2024 | 0.79 | -0.01 | -1.25% | 0.81 | 0.81 | 0.77 | 61,478 |
06 Mar 2024 | 0.80 | 0.00 | 0.00% | 0.80 | 0.81 | 0.79 | 62,730 |
05 Mar 2024 | 0.80 | -0.01 | -1.23% | 0.80 | 0.81 | 0.80 | 24,400 |
04 Mar 2024 | 0.81 | -0.03 | -3.57% | 0.83 | 0.86 | 0.81 | 135,650 |
01 Mar 2024 | 0.84 | 0.03 | 3.70% | 0.82 | 0.87 | 0.82 | 84,224 |
29 Feb 2024 | 0.81 | 0.03 | 3.85% | 0.80 | 0.84 | 0.78 | 66,145 |
28 Feb 2024 | 0.78 | -0.03 | -3.70% | 0.81 | 0.83 | 0.78 | 65,580 |
27 Feb 2024 | 0.81 | -0.05 | -5.81% | 0.85 | 0.85 | 0.80 | 135,225 |
26 Feb 2024 | 0.86 | 0.01 | 1.18% | 0.85 | 0.86 | 0.82 | 69,123 |
23 Feb 2024 | 0.85 | -0.05 | -5.56% | 0.89 | 0.89 | 0.85 | 50,660 |
22 Feb 2024 | 0.90 | 0.03 | 3.45% | 0.87 | 0.90 | 0.87 | 25,370 |
21 Feb 2024 | 0.87 | -0.02 | -2.25% | 0.89 | 0.90 | 0.84 | 25,500 |