GSRFF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.0382 | -0.00145 | -3.66% | 0.0442 | 0.0442 | 0.0378 | 23,000 |
27 Jun 2024 | 0.03965 | -0.01585 | -28.56% | 0.03965 | 0.03965 | 0.03965 | 8,000 |
26 Jun 2024 | 0.0555 | 0.00 | 0.00% | 0.0555 | 0.0555 | 0.0555 | 0 |
25 Jun 2024 | 0.0555 | 0.0081 | 17.09% | 0.0555 | 0.0555 | 0.0555 | 5,000 |
24 Jun 2024 | 0.0474 | 0.00 | 0.00% | 0.0474 | 0.0474 | 0.0474 | 0 |
21 Jun 2024 | 0.0474 | 0.0094 | 24.74% | 0.0474 | 0.0474 | 0.0474 | 52,000 |
20 Jun 2024 | 0.038 | 0.00 | 0.00% | 0.038 | 0.038 | 0.038 | 10,000 |
18 Jun 2024 | 0.038 | -0.01 | -20.83% | 0.0467 | 0.0467 | 0.038 | 75,000 |
17 Jun 2024 | 0.048 | -0.00285 | -5.60% | 0.0556 | 0.0556 | 0.048 | 11,050 |
14 Jun 2024 | 0.05085 | 0.00385 | 8.19% | 0.05085 | 0.05085 | 0.05085 | 8,000 |
13 Jun 2024 | 0.047 | -0.0025 | -5.05% | 0.047 | 0.047 | 0.047 | 15,000 |
12 Jun 2024 | 0.0495 | 0.0003 | 0.61% | 0.0495 | 0.0495 | 0.0495 | 4,000 |
11 Jun 2024 | 0.0492 | -0.0018 | -3.53% | 0.0492 | 0.0492 | 0.0492 | 8,000 |
10 Jun 2024 | 0.051 | 0.00 | 0.00% | 0.051 | 0.051 | 0.051 | 0 |
07 Jun 2024 | 0.051 | -0.003 | -5.56% | 0.08 | 0.08 | 0.051 | 164,250 |
06 Jun 2024 | 0.054 | 0.00 | 0.00% | 0.054 | 0.054 | 0.054 | 22,000 |
05 Jun 2024 | 0.054 | -0.001 | -1.82% | 0.055 | 0.055 | 0.054 | 134,000 |
04 Jun 2024 | 0.055 | -0.005 | -8.33% | 0.055 | 0.0589 | 0.055 | 93,000 |
03 Jun 2024 | 0.06 | 0.0002 | 0.33% | 0.05655 | 0.06 | 0.055 | 118,000 |
31 May 2024 | 0.0598 | -0.0058 | -8.84% | 0.06 | 0.06 | 0.0575 | 223,000 |
30 May 2024 | 0.0656 | 0.0267 | 68.64% | 0.0451 | 0.0656 | 0.03195 | 272,000 |
29 May 2024 | 0.0389 | -0.0001 | -0.26% | 0.03575 | 0.0408 | 0.0352 | 193,000 |
28 May 2024 | 0.039 | -0.0036 | -8.45% | 0.0399 | 0.04435 | 0.039 | 168,900 |
24 May 2024 | 0.0426 | -0.001 | -2.29% | 0.0429 | 0.043 | 0.0426 | 50,000 |
23 May 2024 | 0.0436 | -0.0084 | -16.15% | 0.0453 | 0.0453 | 0.0413 | 129,200 |
22 May 2024 | 0.052 | 0.00695 | 15.43% | 0.05005 | 0.052 | 0.05005 | 94,000 |
21 May 2024 | 0.04505 | 0.00 | 0.00% | 0.04505 | 0.04505 | 0.04505 | 0 |
20 May 2024 | 0.04505 | 0.00 | 0.00% | 0.04505 | 0.04505 | 0.04505 | 0 |
17 May 2024 | 0.04505 | -0.0083 | -15.56% | 0.053 | 0.053 | 0.0324 | 161,600 |
16 May 2024 | 0.05335 | 0.00 | 0.00% | 0.05335 | 0.05335 | 0.05335 | 0 |
15 May 2024 | 0.05335 | 0.00105 | 2.01% | 0.05335 | 0.05335 | 0.05335 | 2,800 |
14 May 2024 | 0.0523 | 0.0062 | 13.45% | 0.0554 | 0.0554 | 0.0523 | 50,000 |
13 May 2024 | 0.0461 | -0.0029 | -5.92% | 0.0461 | 0.0461 | 0.0461 | 1,600 |
10 May 2024 | 0.049 | -0.0031 | -5.95% | 0.049 | 0.049 | 0.049 | 3,000 |
09 May 2024 | 0.0521 | -0.0069 | -11.69% | 0.058 | 0.0594 | 0.0521 | 144,600 |
08 May 2024 | 0.059 | 0.00 | 0.00% | 0.059 | 0.059 | 0.059 | 0 |
07 May 2024 | 0.059 | -0.0034 | -5.45% | 0.058 | 0.059 | 0.058 | 25,086 |
06 May 2024 | 0.0624 | 0.00 | 0.00% | 0.0624 | 0.0624 | 0.0624 | 0 |
03 May 2024 | 0.0624 | 0.0033 | 5.58% | 0.0626 | 0.0626 | 0.0624 | 5,500 |
02 May 2024 | 0.0591 | 0.004 | 7.26% | 0.0591 | 0.0591 | 0.0591 | 25,000 |
01 May 2024 | 0.0551 | -0.0029 | -5.00% | 0.0631 | 0.0631 | 0.0551 | 9,000 |
30 Abr 2024 | 0.058 | 0.00 | 0.00% | 0.058 | 0.058 | 0.058 | 0 |
29 Abr 2024 | 0.058 | -0.00005 | -0.09% | 0.058 | 0.058 | 0.058 | 51,700 |
26 Abr 2024 | 0.05805 | -0.00195 | -3.25% | 0.0634 | 0.0634 | 0.05805 | 3,000 |
25 Abr 2024 | 0.06 | 0.0012 | 2.04% | 0.0594 | 0.061 | 0.05505 | 74,000 |
24 Abr 2024 | 0.0588 | -0.0017 | -2.81% | 0.0579 | 0.0588 | 0.0579 | 133,100 |
23 Abr 2024 | 0.0605 | 0.0054 | 9.80% | 0.0671 | 0.0671 | 0.0543 | 92,142 |
22 Abr 2024 | 0.0551 | 0.00 | 0.00% | 0.0551 | 0.0551 | 0.0551 | 0 |
19 Abr 2024 | 0.0551 | -0.01135 | -17.08% | 0.0971 | 0.0971 | 0.05455 | 313,177 |
18 Abr 2024 | 0.06645 | -0.00015 | -0.23% | 0.0683 | 0.073 | 0.06645 | 129,026 |
17 Abr 2024 | 0.0666 | 0.0016 | 2.46% | 0.0689 | 0.0689 | 0.066 | 25,546 |
16 Abr 2024 | 0.065 | -0.0096 | -12.87% | 0.065 | 0.065 | 0.065 | 1,670 |
15 Abr 2024 | 0.0746 | 0.00 | 0.00% | 0.0746 | 0.0746 | 0.0746 | 0 |
12 Abr 2024 | 0.0746 | -0.0026 | -3.37% | 0.0845 | 0.0845 | 0.0746 | 72,060 |
11 Abr 2024 | 0.0772 | 0.0002 | 0.26% | 0.0772 | 0.0772 | 0.0772 | 2,000 |
10 Abr 2024 | 0.077 | -0.002 | -2.53% | 0.077 | 0.077 | 0.077 | 80,755 |
09 Abr 2024 | 0.079 | 0.00365 | 4.84% | 0.0783 | 0.0825 | 0.0783 | 30,000 |
08 Abr 2024 | 0.07535 | -0.00782 | -9.40% | 0.0809 | 0.0809 | 0.07535 | 14,000 |
05 Abr 2024 | 0.08317 | 0.00167 | 2.05% | 0.08095 | 0.08317 | 0.08095 | 150,500 |
04 Abr 2024 | 0.0815 | -0.0088 | -9.75% | 0.087 | 0.087 | 0.0815 | 27,000 |
03 Abr 2024 | 0.0903 | 0.0006 | 0.67% | 0.09025 | 0.0971 | 0.09025 | 107,503 |
02 Abr 2024 | 0.0897 | 0.0145 | 19.28% | 0.073 | 0.0897 | 0.071 | 107,501 |