Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GCEH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 0.891 | -0.029 | -3.15% | 0.88 | 0.95 | 0.88 | 56,986 |
| 17 May 2024 | 0.92 | 0.02 | 2.22% | 0.9197 | 0.92 | 0.9197 | 5,229 |
| 16 May 2024 | 0.90 | -0.01379 | -1.51% | 0.90 | 0.90 | 0.90 | 7,189 |
| 15 May 2024 | 0.91379 | 0.01379 | 1.53% | 0.90 | 0.9197 | 0.90 | 16,815 |
| 14 May 2024 | 0.90 | -0.0053 | -0.59% | 0.8755 | 0.92 | 0.871 | 25,527 |
| 13 May 2024 | 0.9053 | -0.0117 | -1.28% | 0.929 | 0.929 | 0.9029 | 2,777 |
| 10 May 2024 | 0.917 | 0.017 | 1.89% | 0.947 | 0.947 | 0.917 | 1,938 |
| 09 May 2024 | 0.90 | -0.02 | -2.17% | 0.9198 | 0.94 | 0.8511 | 75,274 |
| 08 May 2024 | 0.92 | 0.0101 | 1.11% | 0.91 | 0.95 | 0.91 | 31,928 |
| 07 May 2024 | 0.9099 | 0.0199 | 2.24% | 0.917 | 0.9281 | 0.9099 | 20,604 |
| 06 May 2024 | 0.89 | -0.0597 | -6.29% | 0.9497 | 0.9497 | 0.89 | 200,866 |
| 03 May 2024 | 0.9497 | 0.0397 | 4.36% | 0.92907 | 0.9497 | 0.9201 | 25,631 |
| 02 May 2024 | 0.91 | -0.01 | -1.09% | 0.92 | 0.9835 | 0.91 | 40,480 |
| 01 May 2024 | 0.92 | -0.0149 | -1.59% | 0.9349 | 0.941175 | 0.917065 | 3,505 |
| 30 Abr 2024 | 0.9349 | -0.02297 | -2.40% | 0.9697 | 0.97 | 0.9349 | 19,159 |
| 29 Abr 2024 | 0.95787 | 0.00787 | 0.83% | 0.95 | 0.95787 | 0.95 | 2,728 |
| 26 Abr 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.95 | 0 |
| 25 Abr 2024 | 0.95 | 0.015 | 1.60% | 0.935 | 0.9685 | 0.9349 | 12,266 |
| 24 Abr 2024 | 0.935 | 0.0091 | 0.98% | 0.93 | 0.935 | 0.93 | 63,528 |
| 23 Abr 2024 | 0.9259 | 0.0159 | 1.75% | 0.9105 | 0.9259 | 0.9105 | 5,900 |
| 22 Abr 2024 | 0.91 | -0.02 | -2.15% | 0.935 | 0.935 | 0.91 | 6,427 |
| 19 Abr 2024 | 0.93 | 0.00902 | 0.98% | 0.928 | 0.93 | 0.928 | 49,735 |
| 18 Abr 2024 | 0.92098 | 0.00 | 0.00% | 0.92098 | 0.92098 | 0.92098 | 0 |
| 17 Abr 2024 | 0.92098 | -0.00192 | -0.21% | 0.91458 | 0.92098 | 0.91458 | 2,545 |
| 16 Abr 2024 | 0.9229 | 0.0129 | 1.42% | 0.9101 | 0.9229 | 0.9101 | 2,800 |
| 15 Abr 2024 | 0.91 | -0.0107 | -1.16% | 0.935 | 0.935 | 0.91 | 88,863 |
| 12 Abr 2024 | 0.9207 | -0.0093 | -1.00% | 0.911 | 0.923 | 0.911 | 4,503 |
| 11 Abr 2024 | 0.93 | -0.0199 | -2.09% | 0.92 | 0.93 | 0.911 | 16,563 |
| 10 Abr 2024 | 0.9499 | 0.0389 | 4.27% | 0.911 | 0.9499 | 0.911 | 3,989 |
| 09 Abr 2024 | 0.911 | -0.02213 | -2.37% | 0.9205 | 0.925 | 0.911 | 9,408 |
| 08 Abr 2024 | 0.933125 | -0.01688 | -1.78% | 0.95 | 0.95 | 0.933125 | 10,103 |
| 05 Abr 2024 | 0.95 | 0.0001 | 0.01% | 0.95 | 0.95 | 0.95 | 1,896 |
| 04 Abr 2024 | 0.9499 | 0.00 | 0.00% | 0.9101 | 0.95 | 0.9101 | 9,855 |
| 03 Abr 2024 | 0.9499 | 0.0199 | 2.14% | 0.91607 | 0.9499 | 0.9101 | 6,153 |
| 02 Abr 2024 | 0.93 | 0.00 | 0.00% | 0.93 | 0.93 | 0.93 | 0 |
| 01 Abr 2024 | 0.93 | 0.0025 | 0.27% | 0.9499 | 0.9499 | 0.93 | 20,505 |
| 28 Mar 2024 | 0.9275 | -0.0224 | -2.36% | 0.915 | 0.9275 | 0.915 | 4,030 |
| 27 Mar 2024 | 0.949895 | 0.0262 | 2.84% | 0.915 | 0.95 | 0.915 | 12,761 |
| 26 Mar 2024 | 0.9237 | -0.0094 | -1.01% | 0.92685 | 0.92685 | 0.92022 | 1,987 |
| 25 Mar 2024 | 0.9331 | -0.0169 | -1.78% | 0.987 | 0.987 | 0.9151 | 10,225 |
| 22 Mar 2024 | 0.95 | 0.0198 | 2.13% | 0.9103 | 0.95 | 0.9103 | 10,602 |
| 21 Mar 2024 | 0.9302 | -0.0198 | -2.08% | 0.94675 | 0.9488 | 0.923235 | 14,617 |
| 20 Mar 2024 | 0.95 | 0.0103 | 1.10% | 0.94 | 0.95 | 0.9102 | 25,256 |
| 19 Mar 2024 | 0.9397 | 0.0197 | 2.14% | 0.91 | 0.9397 | 0.91 | 7,554 |
| 18 Mar 2024 | 0.92 | 0.01 | 1.10% | 0.91 | 0.9365 | 0.91 | 15,677 |
| 15 Mar 2024 | 0.91 | -0.02 | -2.15% | 0.92 | 0.92 | 0.91 | 9,334 |
| 14 Mar 2024 | 0.93 | -0.02838 | -2.96% | 0.92 | 0.96 | 0.92 | 18,619 |
| 13 Mar 2024 | 0.958375 | -0.01163 | -1.20% | 0.9685 | 0.9685 | 0.958375 | 924 |
| 12 Mar 2024 | 0.97 | 0.059 | 6.48% | 0.91 | 0.98 | 0.91 | 96,893 |
| 11 Mar 2024 | 0.911 | -0.0029 | -0.32% | 0.9797 | 0.9797 | 0.911 | 10,468 |
| 08 Mar 2024 | 0.9139 | -0.01923 | -2.06% | 0.92 | 0.95 | 0.9139 | 12,032 |
| 07 Mar 2024 | 0.933125 | 0.01313 | 1.43% | 0.933125 | 0.933125 | 0.933125 | 145 |
| 06 Mar 2024 | 0.92 | -0.0365 | -3.82% | 0.93 | 0.95 | 0.92 | 3,773 |
| 05 Mar 2024 | 0.9565 | -0.0235 | -2.40% | 0.96 | 0.96 | 0.9565 | 24,343 |
| 04 Mar 2024 | 0.98 | 0.049 | 5.26% | 0.9205 | 0.98 | 0.9205 | 11,323 |
| 01 Mar 2024 | 0.931 | -0.019 | -2.00% | 0.95 | 0.9797 | 0.931 | 3,141 |
| 29 Feb 2024 | 0.95 | 0.00 | 0.00% | 0.96 | 0.98 | 0.95 | 33,643 |
| 28 Feb 2024 | 0.95 | -0.029 | -2.96% | 0.98 | 0.98 | 0.93 | 117,865 |
| 27 Feb 2024 | 0.979 | -0.001 | -0.10% | 0.98 | 1.00 | 0.9593 | 10,059 |
| 26 Feb 2024 | 0.98 | 0.069 | 7.57% | 0.9255 | 0.98 | 0.911 | 14,105 |
| 23 Feb 2024 | 0.911 | -0.049 | -5.10% | 0.96 | 0.96 | 0.911 | 18,030 |
| 22 Feb 2024 | 0.96 | -0.007 | -0.72% | 0.96 | 0.963 | 0.92 | 7,480 |
| 21 Feb 2024 | 0.967 | -0.0035 | -0.36% | 0.951 | 0.975 | 0.94 | 18,852 |
