US Dollar vs MXN

Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.

Regístrate

GPHOF Graphite One Inc (QX)

0.63

-0.0363 (-5.45%)

20 May 2024 - Cerrado

Retrasado por 15 minutos

GPHOF Precios Históricos

Fecha	Anterior	Variación	Variación (%)	Apertura	Máximo	Mínimo	Volumen
20 May 2024	0.63	-0.0363	-5.45%	0.6825	0.685	0.615	80,607
17 May 2024	0.6663	0.04519	7.27%	0.6367	0.6681	0.62	41,259
16 May 2024	0.621115	0.03112	5.27%	0.6066	0.625655	0.5825	104,950
15 May 2024	0.59	0.0436	7.98%	0.54615	0.6066	0.539	101,778
14 May 2024	0.5464	0.03146	6.11%	0.5078	0.5464	0.5072	38,733
13 May 2024	0.514945	0.00795	1.57%	0.4975	0.5277	0.4975	20,031
10 May 2024	0.507	-0.02	-3.80%	0.514	0.5309	0.505	34,646
09 May 2024	0.527	0.022	4.36%	0.542	0.542	0.505	10,176
08 May 2024	0.505	-0.0173	-3.31%	0.512	0.5175	0.505	10,306
07 May 2024	0.5223	0.0151	2.98%	0.485	0.5223	0.485	47,231
06 May 2024	0.5072	-0.022	-4.16%	0.4843	0.5279	0.4843	41,283
03 May 2024	0.5292	0.0142	2.76%	0.5131	0.53	0.50	14,095
02 May 2024	0.515	0.0136	2.71%	0.5038	0.5225	0.50	23,254
01 May 2024	0.501405	0.0008	0.16%	0.524	0.524	0.461	46,969
30 Abr 2024	0.500605	-0.03395	-6.35%	0.53	0.5328	0.49733	108,997
29 Abr 2024	0.53455	-0.02045	-3.68%	0.57195	0.57195	0.53455	44,656
26 Abr 2024	0.555	-0.0212	-3.68%	0.5592	0.576	0.5426	11,719
25 Abr 2024	0.5762	0.0062	1.09%	0.5488	0.577	0.5488	3,632
24 Abr 2024	0.57	0.03	5.56%	0.5058	0.5742	0.50	84,047
23 Abr 2024	0.54	-0.0214	-3.81%	0.5726	0.5726	0.5101	204,302
22 Abr 2024	0.5614	0.0064	1.15%	0.5347	0.5714	0.52326	39,488
19 Abr 2024	0.555	0.0055	1.00%	0.594	0.594	0.531	22,937
18 Abr 2024	0.5495	-0.0117	-2.08%	0.5784	0.5784	0.5328	125,507
17 Abr 2024	0.5612	-0.0079	-1.39%	0.579	0.5846	0.5611	52,799
16 Abr 2024	0.5691	-0.0107	-1.85%	0.5798	0.5837	0.5691	9,551
15 Abr 2024	0.5798	-0.0052	-0.89%	0.57	0.5844	0.569	5,630
12 Abr 2024	0.585	-0.0045	-0.76%	0.5931	0.5931	0.56665	39,894
11 Abr 2024	0.5895	-0.0233	-3.80%	0.6127	0.6127	0.58	30,782
10 Abr 2024	0.6128	-0.0042	-0.68%	0.604	0.62	0.5835	17,120
09 Abr 2024	0.617	0.004	0.65%	0.562	0.617	0.562	47,790
08 Abr 2024	0.613	0.0129	2.15%	0.60	0.615	0.5852	86,907
05 Abr 2024	0.6001	-0.0174	-2.82%	0.60	0.617	0.60	52,805
04 Abr 2024	0.6175	0.0038	0.62%	0.6029	0.62	0.60	22,216
03 Abr 2024	0.6137	0.0137	2.28%	0.6065	0.6137	0.5918	22,526
02 Abr 2024	0.60	-0.01115	-1.82%	0.62	0.6269	0.60	8,925
01 Abr 2024	0.61115	-0.00415	-0.67%	0.6183	0.63	0.5859	24,495
28 Mar 2024	0.6153	-0.0147	-2.33%	0.65	0.65	0.6107	11,794
27 Mar 2024	0.63	0.0016	0.25%	0.6103	0.63	0.59	26,072
26 Mar 2024	0.6284	0.0084	1.35%	0.639	0.66	0.585	48,629
25 Mar 2024	0.62	-0.03	-4.62%	0.61	0.6828	0.61	29,133
22 Mar 2024	0.65	-0.03	-4.41%	0.69	0.69	0.65	42,560
21 Mar 2024	0.68	0.0179	2.70%	0.675015	0.6819	0.675	21,452
20 Mar 2024	0.6621	-0.0212	-3.10%	0.6833	0.69	0.6621	30,748
19 Mar 2024	0.6833	-0.0067	-0.97%	0.6815	0.6857	0.6708	28,167
18 Mar 2024	0.69	0.01	1.47%	0.673	0.69	0.67	35,132
15 Mar 2024	0.68	0.0037	0.55%	0.67	0.685	0.67	40,813
14 Mar 2024	0.6763	-0.0058	-0.85%	0.6673	0.69	0.663	18,726
13 Mar 2024	0.6821	-0.0179	-2.56%	0.70005	0.70005	0.6628	54,520
12 Mar 2024	0.70	-0.0035	-0.50%	0.7035	0.7035	0.6275	47,680
11 Mar 2024	0.7035	0.0935	15.33%	0.572	0.7035	0.5672	209,344
08 Mar 2024	0.61	0.0252	4.31%	0.5877	0.61	0.5746	61,657
07 Mar 2024	0.5848	-0.0038	-0.65%	0.5974	0.600986	0.5673	57,423
06 Mar 2024	0.5886	0.0086	1.48%	0.58	0.60	0.58	35,552
05 Mar 2024	0.58	-0.01	-1.69%	0.6018	0.6018	0.554	62,482
04 Mar 2024	0.59	-0.029	-4.68%	0.619	0.62	0.576	80,938
01 Mar 2024	0.619	0.024	4.03%	0.60	0.6395	0.595	20,549
29 Feb 2024	0.595	0.005	0.85%	0.595	0.60	0.58	22,232
28 Feb 2024	0.59	-0.00563	-0.94%	0.6126	0.6126	0.5618	49,591
27 Feb 2024	0.595625	-0.03438	-5.46%	0.6242	0.6242	0.595625	60,198
26 Feb 2024	0.63	-0.005	-0.79%	0.605	0.6349	0.60	62,182
23 Feb 2024	0.635	-0.005	-0.78%	0.65	0.65595	0.635	46,907
22 Feb 2024	0.64	-0.0068	-1.05%	0.64	0.656	0.64	32,998
21 Feb 2024	0.6468	0.0218	3.49%	0.6551	0.6788	0.6311	16,802

Graphite One (QX)

Fundo DE Investimento Im...

Delayed Upgrade Clock

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones