Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
GRND3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 6.28 | -0.11 | -1.72% | 6.35 | 6.35 | 6.27 | 10,182 |
| 21 May 2024 | 6.39 | -0.05 | -0.78% | 6.43 | 6.45 | 6.37 | 13,089 |
| 20 May 2024 | 6.44 | 0.04 | 0.63% | 6.44 | 6.46 | 6.31 | 13,376 |
| 17 May 2024 | 6.40 | -0.02 | -0.31% | 6.44 | 6.46 | 6.40 | 10,305 |
| 16 May 2024 | 6.42 | 0.02 | 0.31% | 6.41 | 6.48 | 6.36 | 14,799 |
| 15 May 2024 | 6.40 | 0.22 | 3.56% | 6.20 | 6.41 | 6.20 | 16,990 |
| 14 May 2024 | 6.18 | 0.08 | 1.31% | 6.12 | 6.26 | 6.07 | 12,101 |
| 13 May 2024 | 6.10 | 0.02 | 0.33% | 6.06 | 6.14 | 5.96 | 11,966 |
| 10 May 2024 | 6.08 | 0.04 | 0.66% | 6.04 | 6.13 | 5.95 | 13,413 |
| 09 May 2024 | 6.04 | 0.02 | 0.33% | 6.02 | 6.04 | 5.92 | 12,791 |
| 08 May 2024 | 6.02 | 0.00 | 0.00% | 5.99 | 6.02 | 5.93 | 14,043 |
| 07 May 2024 | 6.02 | -0.03 | -0.50% | 6.03 | 6.06 | 5.96 | 12,259 |
| 06 May 2024 | 6.05 | -0.06 | -0.98% | 6.04 | 6.08 | 6.00 | 14,324 |
| 03 May 2024 | 6.11 | -0.11 | -1.77% | 6.08 | 6.16 | 6.00 | 17,794 |
| 02 May 2024 | 6.22 | 0.06 | 0.97% | 6.20 | 6.25 | 6.17 | 16,966 |
| 30 Abr 2024 | 6.16 | 0.01 | 0.16% | 6.22 | 6.23 | 6.13 | 14,683 |
| 29 Abr 2024 | 6.15 | -0.01 | -0.16% | 6.17 | 6.22 | 6.12 | 11,223 |
| 26 Abr 2024 | 6.16 | 0.05 | 0.82% | 6.11 | 6.17 | 6.08 | 8,333 |
| 25 Abr 2024 | 6.11 | 0.05 | 0.83% | 6.06 | 6.11 | 6.01 | 11,294 |
| 24 Abr 2024 | 6.06 | -0.05 | -0.82% | 6.14 | 6.20 | 6.06 | 11,920 |
| 23 Abr 2024 | 6.11 | 0.02 | 0.33% | 6.08 | 6.13 | 6.01 | 13,023 |
| 22 Abr 2024 | 6.09 | 0.10 | 1.67% | 6.04 | 6.10 | 6.01 | 10,495 |
| 19 Abr 2024 | 5.99 | 0.04 | 0.67% | 5.97 | 6.05 | 5.91 | 10,311 |
| 18 Abr 2024 | 5.95 | -0.01 | -0.17% | 5.95 | 6.05 | 5.89 | 16,904 |
| 17 Abr 2024 | 5.96 | -0.07 | -1.16% | 6.04 | 6.10 | 5.91 | 17,070 |
| 16 Abr 2024 | 6.03 | -0.12 | -1.95% | 6.11 | 6.11 | 5.91 | 30,604 |
| 15 Abr 2024 | 6.15 | -0.14 | -2.23% | 6.30 | 6.30 | 6.06 | 29,105 |
| 12 Abr 2024 | 6.29 | -0.08 | -1.26% | 6.40 | 6.40 | 6.21 | 21,801 |
| 11 Abr 2024 | 6.37 | -0.12 | -1.85% | 6.48 | 6.48 | 6.33 | 11,686 |
| 10 Abr 2024 | 6.49 | 0.01 | 0.15% | 6.50 | 6.51 | 6.33 | 15,758 |
| 09 Abr 2024 | 6.48 | 0.03 | 0.47% | 6.45 | 6.53 | 6.44 | 10,821 |
| 08 Abr 2024 | 6.45 | 0.06 | 0.94% | 6.39 | 6.46 | 6.34 | 14,720 |
| 05 Abr 2024 | 6.39 | -0.01 | -0.16% | 6.36 | 6.42 | 6.30 | 13,430 |
| 04 Abr 2024 | 6.40 | 0.05 | 0.79% | 6.39 | 6.40 | 6.28 | 13,315 |
| 03 Abr 2024 | 6.35 | -0.11 | -1.70% | 6.45 | 6.46 | 6.29 | 17,002 |
| 02 Abr 2024 | 6.46 | -0.07 | -1.07% | 6.56 | 6.69 | 6.37 | 16,788 |
| 01 Abr 2024 | 6.53 | -0.05 | -0.76% | 6.62 | 6.64 | 6.52 | 16,556 |
| 28 Mar 2024 | 6.58 | 0.18 | 2.81% | 6.42 | 6.63 | 6.40 | 16,275 |
| 27 Mar 2024 | 6.40 | 0.01 | 0.16% | 6.40 | 6.47 | 6.35 | 11,032 |
| 26 Mar 2024 | 6.39 | -0.02 | -0.31% | 6.39 | 6.42 | 6.35 | 11,352 |
| 25 Mar 2024 | 6.41 | 0.02 | 0.31% | 6.41 | 6.46 | 6.34 | 13,968 |
| 22 Mar 2024 | 6.39 | -0.06 | -0.93% | 6.45 | 6.46 | 6.37 | 12,020 |
| 21 Mar 2024 | 6.45 | -0.03 | -0.46% | 6.48 | 6.50 | 6.40 | 9,928 |
| 20 Mar 2024 | 6.48 | 0.16 | 2.53% | 6.36 | 6.49 | 6.28 | 12,622 |
| 19 Mar 2024 | 6.32 | -0.12 | -1.86% | 6.40 | 6.45 | 6.26 | 17,493 |
| 18 Mar 2024 | 6.44 | -0.04 | -0.62% | 6.51 | 6.51 | 6.35 | 13,670 |
| 15 Mar 2024 | 6.48 | -0.04 | -0.61% | 6.51 | 6.52 | 6.34 | 14,337 |
| 14 Mar 2024 | 6.52 | -0.02 | -0.31% | 6.54 | 6.56 | 6.38 | 13,024 |
| 13 Mar 2024 | 6.54 | 0.09 | 1.40% | 6.41 | 6.55 | 6.37 | 10,771 |
| 12 Mar 2024 | 6.45 | 0.06 | 0.94% | 6.39 | 6.46 | 6.35 | 10,560 |
| 11 Mar 2024 | 6.39 | -0.10 | -1.54% | 6.50 | 6.53 | 6.32 | 15,419 |
| 08 Mar 2024 | 6.49 | 0.09 | 1.41% | 6.43 | 6.50 | 6.37 | 13,820 |
| 07 Mar 2024 | 6.40 | -0.03 | -0.47% | 6.44 | 6.47 | 6.36 | 11,363 |
| 06 Mar 2024 | 6.43 | 0.14 | 2.23% | 6.33 | 6.51 | 6.33 | 13,807 |
| 05 Mar 2024 | 6.29 | 0.11 | 1.78% | 6.18 | 6.38 | 6.18 | 13,625 |
| 04 Mar 2024 | 6.18 | -0.52 | -7.76% | 6.58 | 6.59 | 6.14 | 36,802 |
| 01 Mar 2024 | 6.70 | 0.27 | 4.20% | 6.45 | 6.77 | 6.39 | 21,694 |
| 29 Feb 2024 | 6.43 | -0.13 | -1.98% | 6.58 | 6.58 | 6.38 | 13,527 |
| 28 Feb 2024 | 6.56 | 0.02 | 0.31% | 6.53 | 6.57 | 6.48 | 8,670 |
| 27 Feb 2024 | 6.54 | 0.08 | 1.24% | 6.48 | 6.54 | 6.42 | 9,753 |
| 26 Feb 2024 | 6.46 | -0.06 | -0.92% | 6.49 | 6.53 | 6.36 | 12,300 |
| 23 Feb 2024 | 6.52 | -0.01 | -0.15% | 6.55 | 6.58 | 6.46 | 10,243 |
