GMTNF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
05 Jun 2024 | 0.0278 | 0.00 | 0.00% | 0.0278 | 0.0287 | 0.0278 | 311 |
04 Jun 2024 | 0.0278 | -0.0011 | -3.81% | 0.0295 | 0.0295 | 0.0278 | 9,240 |
03 Jun 2024 | 0.0289 | 0.0034 | 13.33% | 0.03 | 0.03 | 0.0256 | 330,513 |
31 May 2024 | 0.0255 | -0.0045 | -15.00% | 0.0255 | 0.0255 | 0.0255 | 500 |
30 May 2024 | 0.03 | 0.00299 | 11.07% | 0.02 | 0.03 | 0.02 | 45,548 |
29 May 2024 | 0.02701 | -0.00239 | -8.13% | 0.028022 | 0.028022 | 0.02701 | 18,552 |
28 May 2024 | 0.0294 | 0.0019 | 6.91% | 0.02005 | 0.0294 | 0.02005 | 59,109 |
24 May 2024 | 0.0275 | 0.0025 | 10.00% | 0.024225 | 0.0275 | 0.024225 | 10,950 |
23 May 2024 | 0.025 | -0.0043 | -14.68% | 0.0249 | 0.025 | 0.0249 | 92,321 |
22 May 2024 | 0.0293 | -0.0002 | -0.68% | 0.025 | 0.0293 | 0.021 | 169,706 |
21 May 2024 | 0.0295 | 0.0095 | 47.50% | 0.0295 | 0.0295 | 0.0295 | 5,100 |
20 May 2024 | 0.02 | -0.002 | -9.09% | 0.016 | 0.028 | 0.016 | 57,808 |
17 May 2024 | 0.022 | -0.00465 | -17.45% | 0.0242 | 0.0264 | 0.022 | 18,050 |
16 May 2024 | 0.02665 | 0.00465 | 21.14% | 0.024 | 0.02665 | 0.024 | 4,290 |
15 May 2024 | 0.022 | 0.005 | 29.41% | 0.022 | 0.022 | 0.022 | 513 |
14 May 2024 | 0.017 | -0.00595 | -25.93% | 0.017 | 0.017 | 0.017 | 9,000 |
13 May 2024 | 0.02295 | 0.0035 | 18.00% | 0.02295 | 0.02295 | 0.02295 | 100 |
10 May 2024 | 0.01945 | -0.00455 | -18.96% | 0.01945 | 0.01945 | 0.01945 | 860 |
09 May 2024 | 0.024 | 0.00 | 0.00% | 0.022 | 0.024 | 0.022 | 28,500 |
08 May 2024 | 0.024 | 0.0019 | 8.60% | 0.0212 | 0.024 | 0.0212 | 6,604 |
07 May 2024 | 0.0221 | -0.0019 | -7.92% | 0.0205 | 0.0221 | 0.017 | 63,800 |
06 May 2024 | 0.024 | 0.00005 | 0.21% | 0.02316 | 0.024 | 0.0219 | 12,000 |
03 May 2024 | 0.02395 | 0.00265 | 12.44% | 0.0219 | 0.0257 | 0.0219 | 59,850 |
02 May 2024 | 0.0213 | -0.0013 | -5.75% | 0.025 | 0.025 | 0.02 | 219,842 |
01 May 2024 | 0.0226 | 0.00 | 0.00% | 0.025 | 0.025 | 0.0226 | 36,950 |
30 Abr 2024 | 0.0226 | -0.0063 | -21.80% | 0.0218 | 0.0242 | 0.0218 | 163,709 |
29 Abr 2024 | 0.0289 | -0.0001 | -0.34% | 0.02445 | 0.0289 | 0.02445 | 54,558 |
26 Abr 2024 | 0.029 | 0.0049 | 20.33% | 0.0262 | 0.029 | 0.026 | 103,000 |
25 Abr 2024 | 0.0241 | -0.00355 | -12.84% | 0.028 | 0.028 | 0.0241 | 5,500 |
24 Abr 2024 | 0.02765 | -0.00125 | -4.33% | 0.027 | 0.02765 | 0.027 | 29,308 |
23 Abr 2024 | 0.0289 | 0.004 | 16.06% | 0.023 | 0.0289 | 0.0201 | 24,325 |
22 Abr 2024 | 0.0249 | -0.0028 | -10.11% | 0.0298 | 0.0298 | 0.0248 | 54,283 |
19 Abr 2024 | 0.0277 | -0.0015 | -5.14% | 0.0248 | 0.0277 | 0.0248 | 4,250 |
18 Abr 2024 | 0.0292 | -0.00095 | -3.15% | 0.03015 | 0.03015 | 0.0253 | 13,720 |
17 Abr 2024 | 0.03015 | 0.00845 | 38.94% | 0.02245 | 0.0309 | 0.02195 | 502,458 |
16 Abr 2024 | 0.0217 | -0.0081 | -27.18% | 0.026 | 0.026 | 0.0217 | 31,100 |
15 Abr 2024 | 0.0298 | 0.0019 | 6.81% | 0.034 | 0.034 | 0.0268 | 35,621 |
12 Abr 2024 | 0.0279 | -0.0039 | -12.26% | 0.03 | 0.031 | 0.0279 | 33,206 |
11 Abr 2024 | 0.0318 | -0.00053 | -1.62% | 0.03 | 0.0324 | 0.03 | 2,394 |
10 Abr 2024 | 0.032325 | 0.00033 | 1.02% | 0.03 | 0.032325 | 0.03 | 20,870 |
09 Abr 2024 | 0.032 | -0.003 | -8.57% | 0.03485 | 0.0414 | 0.03 | 232,559 |
08 Abr 2024 | 0.035 | 0.01 | 40.00% | 0.0276 | 0.039 | 0.025 | 457,962 |
05 Abr 2024 | 0.025 | 0.005 | 25.00% | 0.02 | 0.0275 | 0.01688 | 558,128 |
04 Abr 2024 | 0.02 | 0.0023 | 12.99% | 0.0186 | 0.02 | 0.016 | 65,001 |
03 Abr 2024 | 0.0177 | 0.0029 | 19.59% | 0.0149 | 0.0185 | 0.0143 | 443,414 |
02 Abr 2024 | 0.0148 | 0.0036 | 32.14% | 0.015 | 0.02 | 0.0148 | 347,192 |
01 Abr 2024 | 0.0112 | -0.0028 | -20.00% | 0.0153 | 0.0185 | 0.0112 | 68,471 |
28 Mar 2024 | 0.014 | 0.00 | 0.00% | 0.0143 | 0.0143 | 0.014 | 92,714 |
27 Mar 2024 | 0.014 | -0.0006 | -4.11% | 0.0146 | 0.0146 | 0.0109 | 106,000 |
26 Mar 2024 | 0.0146 | 0.0026 | 21.67% | 0.0109 | 0.01727 | 0.0088 | 330,150 |
25 Mar 2024 | 0.012 | -0.003 | -20.00% | 0.012 | 0.012 | 0.012 | 1,000 |
22 Mar 2024 | 0.015 | -0.0003 | -1.96% | 0.015 | 0.015 | 0.015 | 10,018 |
21 Mar 2024 | 0.0153 | 0.0011 | 7.75% | 0.017 | 0.02 | 0.0152 | 61,235 |
20 Mar 2024 | 0.0142 | 0.00165 | 13.15% | 0.0139 | 0.01685 | 0.0139 | 18,250 |
19 Mar 2024 | 0.01255 | 0.00435 | 53.05% | 0.0107 | 0.0139 | 0.0107 | 50,300 |
18 Mar 2024 | 0.0082 | -0.0027 | -24.77% | 0.0107 | 0.0109 | 0.0082 | 16,474 |
15 Mar 2024 | 0.0109 | -0.0002 | -1.80% | 0.009 | 0.0115 | 0.009 | 48,420 |
14 Mar 2024 | 0.0111 | 0.0011 | 11.00% | 0.011 | 0.0111 | 0.011 | 9,504 |
13 Mar 2024 | 0.01 | -0.0007 | -6.54% | 0.0109 | 0.01195 | 0.0082 | 184,290 |
12 Mar 2024 | 0.0107 | 0.0017 | 18.89% | 0.01 | 0.0107 | 0.0082 | 24,300 |
11 Mar 2024 | 0.009 | -0.00014 | -1.53% | 0.0068 | 0.009 | 0.0068 | 52,160 |
08 Mar 2024 | 0.00914 | -0.00536 | -36.97% | 0.014 | 0.014 | 0.008 | 546,600 |