GPHBF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 0.0575 | -0.0097 | -14.43% | 0.0676 | 0.0676 | 0.05461 | 5,450 |
09 May 2024 | 0.0672 | -0.0028 | -4.00% | 0.0672 | 0.0672 | 0.0534 | 1,602 |
08 May 2024 | 0.07 | 0.0095 | 15.70% | 0.0671 | 0.07 | 0.0534 | 50,650 |
07 May 2024 | 0.0605 | 0.00497 | 8.95% | 0.0605 | 0.0605 | 0.057 | 23,144 |
06 May 2024 | 0.05553 | -0.00497 | -8.21% | 0.0605 | 0.0605 | 0.0534 | 400 |
03 May 2024 | 0.0605 | 0.00645 | 11.93% | 0.07 | 0.07 | 0.06 | 28,090 |
02 May 2024 | 0.05405 | -0.00805 | -12.96% | 0.07 | 0.07 | 0.05405 | 13,457 |
01 May 2024 | 0.0621 | -0.0054 | -8.00% | 0.064272 | 0.064272 | 0.0495 | 10,028 |
30 Abr 2024 | 0.0675 | -0.0033 | -4.66% | 0.0675 | 0.0675 | 0.0675 | 501 |
29 Abr 2024 | 0.0708 | 0.0108 | 18.00% | 0.0708 | 0.0708 | 0.0708 | 250 |
26 Abr 2024 | 0.06 | 0.0099 | 19.76% | 0.06 | 0.06 | 0.06 | 3,673 |
25 Abr 2024 | 0.0501 | -0.0097 | -16.22% | 0.06 | 0.06 | 0.0501 | 24,383 |
24 Abr 2024 | 0.0598 | 0.00635 | 11.88% | 0.0537 | 0.06 | 0.05 | 5,250 |
23 Abr 2024 | 0.05345 | -0.00637 | -10.65% | 0.059 | 0.0712 | 0.05 | 64,275 |
22 Abr 2024 | 0.05982 | -0.00018 | -0.30% | 0.0495 | 0.05982 | 0.0495 | 6,603 |
19 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.0635 | 0.06 | 25,263 |
18 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 33,866 |
17 Abr 2024 | 0.06 | -0.0031 | -4.91% | 0.07 | 0.07 | 0.06 | 2,432 |
16 Abr 2024 | 0.0631 | -0.0001 | -0.16% | 0.06 | 0.0631 | 0.06 | 37,399 |
15 Abr 2024 | 0.0632 | 0.0031 | 5.16% | 0.0671 | 0.0671 | 0.06 | 37,952 |
12 Abr 2024 | 0.0601 | -0.00175 | -2.83% | 0.0601 | 0.0601 | 0.0601 | 4,017 |
11 Abr 2024 | 0.06185 | -0.00555 | -8.23% | 0.0676 | 0.0676 | 0.06 | 23,162 |
10 Abr 2024 | 0.0674 | 0.0057 | 9.24% | 0.0621 | 0.0674 | 0.0615 | 21,047 |
09 Abr 2024 | 0.0617 | -0.0043 | -6.52% | 0.0635 | 0.064 | 0.06 | 10,530 |
08 Abr 2024 | 0.066 | 0.0025 | 3.94% | 0.0635 | 0.066 | 0.06 | 2,030 |
05 Abr 2024 | 0.0635 | 0.0035 | 5.83% | 0.0635 | 0.067 | 0.0635 | 4,230 |
04 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.0635 | 0.064 | 0.06 | 2,833 |
03 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.0637 | 0.0637 | 0.06 | 5,446 |
02 Abr 2024 | 0.06 | -0.001 | -1.64% | 0.067 | 0.068 | 0.06 | 29,750 |
01 Abr 2024 | 0.061 | -0.009 | -12.86% | 0.07 | 0.07 | 0.06 | 17,646 |
28 Mar 2024 | 0.07 | 0.005 | 7.69% | 0.06 | 0.07 | 0.06 | 12,267 |
27 Mar 2024 | 0.065 | 0.0032 | 5.18% | 0.0619 | 0.07 | 0.06 | 23,899 |
26 Mar 2024 | 0.0618 | -0.0072 | -10.43% | 0.066 | 0.07 | 0.0618 | 2,016 |
25 Mar 2024 | 0.069 | 0.005 | 7.81% | 0.06 | 0.07 | 0.06 | 7,187 |
22 Mar 2024 | 0.064 | -0.0005 | -0.78% | 0.069 | 0.069 | 0.06 | 4,913 |
21 Mar 2024 | 0.0645 | -0.0055 | -7.86% | 0.0608 | 0.067 | 0.0608 | 50,582 |
20 Mar 2024 | 0.07 | 0.0025 | 3.70% | 0.0688 | 0.07 | 0.0688 | 700 |
19 Mar 2024 | 0.0675 | -0.0029 | -4.12% | 0.0698 | 0.0717 | 0.0675 | 20,214 |
18 Mar 2024 | 0.0704 | -0.00185 | -2.56% | 0.0789 | 0.0789 | 0.0657 | 7,902 |
15 Mar 2024 | 0.07225 | 0.00345 | 5.01% | 0.0784 | 0.0784 | 0.0685 | 25,408 |
14 Mar 2024 | 0.0688 | -0.0035 | -4.84% | 0.0753 | 0.0753 | 0.0688 | 6,000 |
13 Mar 2024 | 0.0723 | -0.002 | -2.69% | 0.0742 | 0.078 | 0.0723 | 9,520 |
12 Mar 2024 | 0.0743 | 0.0089 | 13.61% | 0.0752 | 0.0752 | 0.0686 | 6,513 |
11 Mar 2024 | 0.0654 | -0.00802 | -10.92% | 0.0744 | 0.0744 | 0.0654 | 3,188 |
08 Mar 2024 | 0.07342 | -0.00058 | -0.78% | 0.072 | 0.0752 | 0.072 | 34,710 |
07 Mar 2024 | 0.074 | 0.00648 | 9.60% | 0.0713 | 0.0751 | 0.0713 | 130,280 |
06 Mar 2024 | 0.06752 | 0.0008 | 1.20% | 0.06758 | 0.06806 | 0.0651 | 9,407 |
05 Mar 2024 | 0.06672 | 0.00342 | 5.40% | 0.0618 | 0.0713 | 0.06 | 29,282 |
04 Mar 2024 | 0.0633 | -0.004 | -5.94% | 0.0713 | 0.0713 | 0.0633 | 16,117 |
01 Mar 2024 | 0.0673 | 0.00035 | 0.52% | 0.0673 | 0.0673 | 0.0673 | 2,045 |
29 Feb 2024 | 0.06695 | 0.0053 | 8.60% | 0.0681 | 0.0681 | 0.06405 | 12,773 |
28 Feb 2024 | 0.06165 | -0.00245 | -3.82% | 0.062 | 0.066 | 0.06165 | 30,257 |
27 Feb 2024 | 0.0641 | 0.0041 | 6.83% | 0.0584 | 0.0641 | 0.0584 | 500 |
26 Feb 2024 | 0.06 | 0.0035 | 6.19% | 0.0629 | 0.0629 | 0.0542 | 10,300 |
23 Feb 2024 | 0.0565 | -0.0065 | -10.32% | 0.0565 | 0.0647 | 0.05605 | 110,290 |
22 Feb 2024 | 0.063 | -0.0015 | -2.33% | 0.0704 | 0.0704 | 0.0629 | 14,929 |
21 Feb 2024 | 0.0645 | -0.0007 | -1.07% | 0.0645 | 0.066 | 0.0627 | 89,148 |
20 Feb 2024 | 0.0652 | -0.0028 | -4.12% | 0.07 | 0.0719 | 0.0627 | 11,184 |
16 Feb 2024 | 0.068 | 0.00131 | 1.96% | 0.065 | 0.068 | 0.0648 | 1,484 |
15 Feb 2024 | 0.06669 | -0.00219 | -3.18% | 0.076 | 0.076 | 0.0627 | 14,669 |
14 Feb 2024 | 0.06888 | 0.00388 | 5.97% | 0.065 | 0.0719 | 0.065 | 80,845 |
13 Feb 2024 | 0.065 | 0.0023 | 3.67% | 0.0564 | 0.06735 | 0.0564 | 1,620 |