Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
GELYF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 1.36 | 0.04 | 3.03% | 1.35 | 1.36 | 1.345 | 26,197 |
| 17 May 2024 | 1.32 | 0.02 | 1.54% | 1.35 | 1.35 | 1.317 | 32,462 |
| 16 May 2024 | 1.30 | -0.01 | -0.76% | 1.31 | 1.31 | 1.27 | 7,804 |
| 15 May 2024 | 1.31 | -0.01 | -0.76% | 1.29 | 1.315 | 1.28 | 100,892 |
| 14 May 2024 | 1.32 | 0.03 | 2.33% | 1.29 | 1.32 | 1.29 | 43,192 |
| 13 May 2024 | 1.29 | 0.02 | 1.18% | 1.256 | 1.30 | 1.256 | 18,321 |
| 10 May 2024 | 1.275 | 0.01 | 0.79% | 1.27 | 1.28 | 1.25 | 44,203 |
| 09 May 2024 | 1.265 | 0.00 | 0.08% | 1.26 | 1.28 | 1.26 | 11,540 |
| 08 May 2024 | 1.264 | 0.00 | 0.32% | 1.26 | 1.27 | 1.26 | 2,380 |
| 07 May 2024 | 1.26 | -0.02 | -1.56% | 1.25 | 1.265 | 1.25 | 1,003,063 |
| 06 May 2024 | 1.28 | -0.01 | -0.78% | 1.28 | 1.28 | 1.26 | 10,050 |
| 03 May 2024 | 1.29 | 0.00 | 0.00% | 1.29 | 1.294 | 1.27 | 12,371 |
| 02 May 2024 | 1.29 | 0.09 | 7.50% | 1.25 | 1.29 | 1.25 | 101,098 |
| 01 May 2024 | 1.20 | -0.02 | -1.64% | 1.21 | 1.22 | 1.20 | 18,501 |
| 30 Abr 2024 | 1.22 | 0.01 | 0.83% | 1.22 | 1.24 | 1.22 | 28,224 |
| 29 Abr 2024 | 1.21 | 0.02 | 1.68% | 1.20 | 1.22 | 1.20 | 9,992 |
| 26 Abr 2024 | 1.19 | 0.03 | 3.03% | 1.15 | 1.205 | 1.15 | 324,263 |
| 25 Abr 2024 | 1.155 | 0.03 | 2.21% | 1.17 | 1.17 | 1.145 | 23,048 |
| 24 Abr 2024 | 1.13 | 0.02 | 1.80% | 1.155 | 1.16 | 1.13 | 147,391 |
| 23 Abr 2024 | 1.11 | -0.02 | -1.77% | 1.1201 | 1.15 | 1.11 | 33,024 |
| 22 Abr 2024 | 1.13 | 0.01 | 0.89% | 1.12 | 1.135 | 1.12 | 9,387 |
| 19 Abr 2024 | 1.12 | -0.01 | -0.88% | 1.126 | 1.13 | 1.12 | 57,329 |
| 18 Abr 2024 | 1.13 | 0.01 | 0.89% | 1.14 | 1.15 | 1.13 | 39,136 |
| 17 Abr 2024 | 1.12 | -0.02 | -1.93% | 1.13 | 1.14 | 1.12 | 15,640 |
| 16 Abr 2024 | 1.142 | -0.02 | -1.55% | 1.1499 | 1.1499 | 1.11 | 35,018 |
| 15 Abr 2024 | 1.16 | 0.00 | 0.00% | 1.16 | 1.1701 | 1.16 | 269,859 |
| 12 Abr 2024 | 1.16 | -0.07 | -5.69% | 1.1101 | 1.19 | 1.11 | 10,165 |
| 11 Abr 2024 | 1.23 | 0.00 | 0.00% | 1.24 | 1.24 | 1.23 | 43,600 |
| 10 Abr 2024 | 1.23 | 0.00 | 0.00% | 1.24 | 1.24 | 1.23 | 17,775 |
| 09 Abr 2024 | 1.23 | 0.03 | 2.50% | 1.1601 | 1.24 | 1.1601 | 36,059 |
| 08 Abr 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.21 | 1.19 | 41,031 |
| 05 Abr 2024 | 1.20 | 0.03 | 2.56% | 1.15 | 1.21 | 1.15 | 139,250 |
| 04 Abr 2024 | 1.17 | -0.03 | -2.09% | 1.15 | 1.18 | 1.15 | 2,666 |
| 03 Abr 2024 | 1.195 | 0.00 | 0.00% | 1.20 | 1.21 | 1.17 | 44,199 |
| 02 Abr 2024 | 1.195 | -0.01 | -0.42% | 1.219 | 1.219 | 1.19 | 38,567 |
| 01 Abr 2024 | 1.20 | 0.02 | 1.69% | 1.15 | 1.2194 | 1.15 | 285,251 |
| 28 Mar 2024 | 1.18 | 0.02 | 1.72% | 1.17 | 1.18 | 1.16 | 22,490 |
| 27 Mar 2024 | 1.16 | -0.01 | -0.85% | 1.19 | 1.19 | 1.15 | 19,309 |
| 26 Mar 2024 | 1.17 | 0.06 | 5.41% | 1.165 | 1.17 | 1.15 | 66,042 |
| 25 Mar 2024 | 1.11 | -0.07 | -5.93% | 1.18 | 1.18 | 1.11 | 68,567 |
| 22 Mar 2024 | 1.18 | 0.04 | 3.47% | 1.13 | 1.18 | 1.13 | 44,976 |
| 21 Mar 2024 | 1.1404 | 0.01 | 0.92% | 1.142 | 1.189 | 1.14 | 73,266 |
| 20 Mar 2024 | 1.13 | 0.00 | 0.00% | 1.08 | 1.13 | 1.08 | 130,995 |
| 19 Mar 2024 | 1.13 | 0.04 | 3.67% | 1.11 | 1.14 | 1.11 | 94,303 |
| 18 Mar 2024 | 1.09 | 0.00 | 0.00% | 1.0401 | 1.13 | 1.0401 | 42,537 |
| 15 Mar 2024 | 1.09 | -0.01 | -0.91% | 1.11 | 1.11 | 1.09 | 8,710 |
| 14 Mar 2024 | 1.10 | -0.01 | -1.21% | 1.13 | 1.13 | 1.09 | 60,164 |
| 13 Mar 2024 | 1.1135 | -0.01 | -0.58% | 1.0501 | 1.13 | 1.0501 | 37,028 |
| 12 Mar 2024 | 1.12 | 0.03 | 2.75% | 1.11 | 1.13 | 1.11 | 132,452 |
| 11 Mar 2024 | 1.09 | 0.03 | 2.80% | 1.10 | 1.11 | 1.09 | 26,074 |
| 08 Mar 2024 | 1.0603 | -0.02 | -1.70% | 1.06 | 1.09 | 1.06 | 19,000 |
| 07 Mar 2024 | 1.0786 | 0.00 | -0.13% | 1.06 | 1.082 | 1.05 | 294,942 |
| 06 Mar 2024 | 1.08 | 0.02 | 1.41% | 1.08 | 1.092 | 1.05 | 21,395 |
| 05 Mar 2024 | 1.065 | -0.02 | -1.93% | 1.07 | 1.07 | 1.05 | 12,707 |
| 04 Mar 2024 | 1.086 | -0.01 | -0.82% | 1.0001 | 1.11 | 1.00 | 137,792 |
| 01 Mar 2024 | 1.095 | 0.01 | 0.55% | 1.08 | 1.11 | 1.08 | 192,806 |
| 29 Feb 2024 | 1.089 | 0.00 | -0.09% | 1.09 | 1.091 | 1.07 | 89,415 |
| 28 Feb 2024 | 1.09 | -0.02 | -1.80% | 1.11 | 1.11 | 1.07 | 41,972 |
| 27 Feb 2024 | 1.11 | 0.03 | 2.77% | 1.08 | 1.11 | 1.08 | 78,123 |
| 26 Feb 2024 | 1.0801 | 0.03 | 2.38% | 1.03 | 1.0801 | 1.03 | 30,779 |
| 23 Feb 2024 | 1.055 | -0.01 | -0.47% | 1.02 | 1.06 | 1.02 | 1,032,922 |
| 22 Feb 2024 | 1.06 | 0.05 | 4.95% | 1.055 | 1.065 | 1.05 | 228,634 |
| 21 Feb 2024 | 1.01 | -0.02 | -1.46% | 1.01 | 1.05 | 1.01 | 23,312 |
