Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
RHHBY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 40.76 | 1.20 | 3.03% | 40.15 | 40.80 | 40.00 | 2,775,124 |
| 25 Jul 2024 | 39.56 | 1.02 | 2.65% | 39.35 | 39.87 | 38.99 | 4,074,043 |
| 24 Jul 2024 | 38.54 | 0.34 | 0.89% | 38.70 | 38.83 | 38.45 | 1,076,149 |
| 23 Jul 2024 | 38.20 | -1.16 | -2.95% | 38.59 | 38.89 | 38.20 | 2,690,844 |
| 22 Jul 2024 | 39.36 | 0.09 | 0.23% | 39.34 | 39.50 | 39.27 | 1,729,081 |
| 19 Jul 2024 | 39.27 | -0.07 | -0.18% | 39.21 | 39.36 | 39.11 | 2,641,410 |
| 18 Jul 2024 | 39.34 | 0.34 | 0.87% | 39.10 | 39.44 | 39.03 | 2,344,213 |
| 17 Jul 2024 | 39.00 | 2.73 | 7.53% | 38.99 | 39.16 | 38.635 | 6,079,502 |
| 16 Jul 2024 | 36.27 | 0.31 | 0.86% | 35.96 | 36.31 | 35.91 | 1,078,937 |
| 15 Jul 2024 | 35.96 | 0.27 | 0.76% | 36.54 | 36.55 | 35.92 | 3,117,446 |
| 12 Jul 2024 | 35.69 | 0.53 | 1.51% | 35.62 | 35.79 | 35.62 | 1,962,122 |
| 11 Jul 2024 | 35.16 | 0.36 | 1.03% | 35.18 | 35.34 | 34.90 | 586,828 |
| 10 Jul 2024 | 34.80 | 0.55 | 1.61% | 34.30 | 34.84 | 34.2845 | 1,951,016 |
| 09 Jul 2024 | 34.25 | 0.36 | 1.06% | 34.15 | 34.37 | 34.028 | 1,298,172 |
| 08 Jul 2024 | 33.89 | -0.14 | -0.41% | 34.10 | 34.10 | 33.76 | 4,178,923 |
| 05 Jul 2024 | 34.03 | -0.08 | -0.23% | 34.10 | 34.22 | 33.85 | 1,260,510 |
| 03 Jul 2024 | 34.11 | -0.32 | -0.93% | 34.28 | 34.44 | 34.10 | 1,496,995 |
| 02 Jul 2024 | 34.43 | -0.21 | -0.61% | 34.30 | 34.512 | 34.29 | 1,649,918 |
| 01 Jul 2024 | 34.64 | -0.03 | -0.09% | 34.545 | 34.84 | 34.53 | 1,329,283 |
| 28 Jun 2024 | 34.67 | -0.24 | -0.69% | 34.75 | 34.82 | 34.56 | 1,218,740 |
| 27 Jun 2024 | 34.91 | 0.25 | 0.72% | 34.92 | 35.02 | 34.81 | 2,685,152 |
| 26 Jun 2024 | 34.66 | -0.91 | -2.56% | 34.79 | 35.00 | 34.63 | 4,182,807 |
| 25 Jun 2024 | 35.57 | -0.14 | -0.39% | 35.42 | 35.65 | 35.32 | 2,146,190 |
| 24 Jun 2024 | 35.71 | 0.12 | 0.34% | 35.56 | 35.79 | 35.53 | 2,652,885 |
| 21 Jun 2024 | 35.59 | 0.37 | 1.05% | 35.27 | 35.61 | 35.27 | 2,687,902 |
| 20 Jun 2024 | 35.22 | 0.24 | 0.69% | 34.91 | 35.31 | 34.87 | 2,291,038 |
| 18 Jun 2024 | 34.98 | 0.40 | 1.16% | 34.84 | 35.20 | 34.72 | 2,874,023 |
| 17 Jun 2024 | 34.58 | -0.09 | -0.26% | 34.33 | 34.61 | 34.26 | 1,445,768 |
| 14 Jun 2024 | 34.67 | 0.15 | 0.43% | 34.73 | 34.88 | 34.515 | 1,515,783 |
| 13 Jun 2024 | 34.52 | 0.43 | 1.26% | 34.18 | 34.53 | 34.06 | 4,110,009 |
| 12 Jun 2024 | 34.09 | 0.58 | 1.73% | 34.01 | 34.24 | 33.65 | 2,392,277 |
| 11 Jun 2024 | 33.51 | 0.05 | 0.15% | 33.39 | 33.73 | 33.34 | 1,221,618 |
| 10 Jun 2024 | 33.46 | -0.09 | -0.27% | 33.47 | 33.48 | 33.30 | 5,198,738 |
| 07 Jun 2024 | 33.55 | 0.07 | 0.21% | 33.90 | 34.24 | 33.50 | 3,699,461 |
| 06 Jun 2024 | 33.48 | 0.44 | 1.33% | 33.36 | 33.50 | 33.30 | 1,585,172 |
| 05 Jun 2024 | 33.04 | 0.15 | 0.46% | 33.27 | 33.30 | 32.97 | 1,624,941 |
| 04 Jun 2024 | 32.89 | 0.55 | 1.70% | 32.89 | 32.95 | 32.74 | 2,209,883 |
| 03 Jun 2024 | 32.34 | 0.33 | 1.03% | 32.04 | 32.42 | 32.04 | 2,066,509 |
| 31 May 2024 | 32.01 | 0.44 | 1.39% | 31.65 | 32.16 | 31.61 | 1,959,949 |
| 30 May 2024 | 31.57 | 0.24 | 0.77% | 31.36 | 31.70 | 31.35 | 3,440,071 |
| 29 May 2024 | 31.33 | 0.03 | 0.10% | 31.57 | 31.60 | 31.30 | 1,889,608 |
| 28 May 2024 | 31.30 | -0.30 | -0.95% | 31.61 | 31.685 | 31.19 | 1,717,940 |
| 24 May 2024 | 31.60 | -0.19 | -0.60% | 31.66 | 31.69 | 31.49 | 1,752,049 |
| 23 May 2024 | 31.79 | 0.12 | 0.38% | 31.92 | 32.06 | 31.71 | 3,818,316 |
| 22 May 2024 | 31.67 | -0.65 | -2.01% | 31.73 | 32.325 | 31.63 | 4,696,943 |
| 21 May 2024 | 32.32 | -0.45 | -1.37% | 32.35 | 32.585 | 32.18 | 2,504,569 |
| 20 May 2024 | 32.77 | -0.04 | -0.12% | 33.00 | 33.03 | 32.73 | 1,281,649 |
| 17 May 2024 | 32.81 | 0.16 | 0.49% | 32.56 | 32.99 | 32.44 | 2,780,141 |
| 16 May 2024 | 32.65 | 1.25 | 3.98% | 32.52 | 32.78 | 32.40 | 5,301,317 |
| 15 May 2024 | 31.40 | 0.45 | 1.45% | 31.2901 | 31.53 | 31.24 | 1,187,043 |
| 14 May 2024 | 30.95 | 0.60 | 1.98% | 30.73 | 31.05 | 30.68 | 2,503,018 |
| 13 May 2024 | 30.35 | -0.60 | -1.94% | 31.26 | 31.47 | 30.06 | 5,660,634 |
| 10 May 2024 | 30.95 | 0.05 | 0.16% | 30.95 | 31.11 | 30.91 | 1,519,135 |
| 09 May 2024 | 30.90 | 0.48 | 1.58% | 30.42 | 30.92 | 30.40 | 1,264,100 |
| 08 May 2024 | 30.42 | -0.06 | -0.20% | 30.48 | 30.6085 | 30.40 | 1,807,110 |
| 07 May 2024 | 30.48 | 0.39 | 1.30% | 30.32 | 30.52 | 30.31 | 1,121,708 |
| 06 May 2024 | 30.09 | 0.26 | 0.87% | 30.16 | 30.23 | 30.03 | 2,162,815 |
| 03 May 2024 | 29.83 | 0.57 | 1.95% | 30.04 | 30.08 | 29.53 | 4,829,456 |
| 02 May 2024 | 29.26 | -0.49 | -1.65% | 29.71 | 29.73 | 29.20 | 6,646,430 |
| 01 May 2024 | 29.75 | -0.07 | -0.23% | 29.80 | 30.05 | 29.53 | 5,444,214 |
| 30 Abr 2024 | 29.82 | -0.51 | -1.68% | 29.92 | 30.155 | 29.81 | 3,381,439 |
| 29 Abr 2024 | 30.33 | 0.08 | 0.26% | 30.42 | 30.57 | 30.27 | 1,944,486 |
![Logo de Gifto [OLD] (GTOGBP).](/common/images/company/COIN_GTOUSD.png){kind=small}
