Serie storiche Guinseaccusd
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
28 Mar 2025 | 5,5975 | -0,11 | -1,93% | 5,5975 | 5,5975 | 5,5975 | 0 |
27 Mar 2025 | 5,7075 | -0,07 | -1,13% | 5,728 | 5,74 | 5,699 | 62 |
26 Mar 2025 | 5,7725 | -0,07 | -1,23% | 5,7725 | 5,7725 | 5,7725 | 0 |
25 Mar 2025 | 5,8445 | 0,02 | 0,34% | 5,832 | 5,872 | 5,7975 | 17.150 |
24 Mar 2025 | 5,8245 | 0,05 | 0,80% | 5,8245 | 5,8245 | 5,8245 | 0 |
21 Mar 2025 | 5,778 | -0,07 | -1,11% | 5,778 | 5,778 | 5,778 | 0 |
20 Mar 2025 | 5,843 | -0,02 | -0,38% | 5,867 | 5,8745 | 5,843 | 16 |
19 Mar 2025 | 5,8655 | 0,04 | 0,63% | 5,8655 | 5,8655 | 5,8655 | 0 |
18 Mar 2025 | 5,8285 | 0,01 | 0,15% | 5,8285 | 5,8285 | 5,8285 | 0 |
17 Mar 2025 | 5,8195 | 0,06 | 1,05% | 5,8195 | 5,8195 | 5,8195 | 47 |
14 Mar 2025 | 5,759 | 0,06 | 1,13% | 5,759 | 5,759 | 5,759 | 0 |
13 Mar 2025 | 5,6945 | -0,07 | -1,18% | 5,732 | 5,7335 | 5,682 | 1 |
12 Mar 2025 | 5,7625 | 0,04 | 0,66% | 5,7625 | 5,7625 | 5,7625 | 0 |
11 Mar 2025 | 5,725 | -0,07 | -1,15% | 5,725 | 5,725 | 5,725 | 10.117 |
10 Mar 2025 | 5,7915 | -0,02 | -0,29% | 5,7915 | 5,7915 | 5,7915 | 0 |
07 Mar 2025 | 5,8085 | 0,00 | 0,05% | 5,8085 | 5,8085 | 5,8085 | 0 |
06 Mar 2025 | 5,8055 | 0,08 | 1,35% | 5,79 | 5,81 | 5,736 | 307 |
05 Mar 2025 | 5,728 | 0,19 | 3,46% | 5,637 | 5,766 | 5,637 | 68 |
04 Mar 2025 | 5,5365 | -0,21 | -3,63% | 5,585 | 5,639 | 5,514 | 4 |
03 Mar 2025 | 5,745 | 0,04 | 0,69% | 5,745 | 5,745 | 5,745 | 21 |
28 Feb 2025 | 5,7055 | -0,12 | -2,03% | 5,7055 | 5,7055 | 5,7055 | 7 |
27 Feb 2025 | 5,824 | -0,11 | -1,90% | 5,886 | 5,886 | 5,8185 | 16 |
26 Feb 2025 | 5,9365 | 0,11 | 1,90% | 5,9365 | 5,9365 | 5,9365 | 0 |
25 Feb 2025 | 5,826 | -0,03 | -0,50% | 5,826 | 5,826 | 5,826 | 0 |
24 Feb 2025 | 5,8555 | -0,06 | -1,01% | 5,8555 | 5,8555 | 5,8555 | 0 |
21 Feb 2025 | 5,9155 | -0,03 | -0,55% | 5,9155 | 5,9155 | 5,9155 | 2 |
20 Feb 2025 | 5,9485 | 0,04 | 0,62% | 5,986 | 5,9945 | 5,946 | 19 |
19 Feb 2025 | 5,912 | -0,01 | -0,17% | 5,912 | 5,912 | 5,912 | 0 |
18 Feb 2025 | 5,922 | 0,02 | 0,32% | 5,922 | 5,922 | 5,922 | 0 |
17 Feb 2025 | 5,903 | 0,03 | 0,52% | 5,903 | 5,903 | 5,903 | 0 |
14 Feb 2025 | 5,8725 | 0,05 | 0,83% | 5,8725 | 5,8725 | 5,8725 | 0 |
13 Feb 2025 | 5,824 | 0,12 | 2,04% | 5,823 | 5,8295 | 5,803 | 1 |
12 Feb 2025 | 5,7075 | -0,06 | -1,09% | 5,661 | 5,744 | 5,661 | 17.603 |
11 Feb 2025 | 5,7705 | 0,01 | 0,16% | 5,7705 | 5,7705 | 5,7705 | 26 |
10 Feb 2025 | 5,7615 | 0,01 | 0,16% | 5,7615 | 5,7615 | 5,7615 | 0 |
07 Feb 2025 | 5,7525 | -0,07 | -1,16% | 5,7525 | 5,7525 | 5,7525 | 0 |
06 Feb 2025 | 5,82 | 0,07 | 1,28% | 5,775 | 5,825 | 5,775 | 67 |
05 Feb 2025 | 5,7465 | 0,02 | 0,37% | 5,7465 | 5,7465 | 5,7465 | 0 |
04 Feb 2025 | 5,7255 | 0,04 | 0,66% | 5,63 | 5,726 | 5,63 | 1 |
03 Feb 2025 | 5,688 | -0,17 | -2,91% | 5,643 | 5,7035 | 5,643 | 83 |
31 Gen 2025 | 5,8585 | 0,01 | 0,20% | 5,878 | 5,9175 | 5,813 | 29 |
30 Gen 2025 | 5,847 | 0,05 | 0,87% | 5,808 | 5,8575 | 5,808 | 526 |
29 Gen 2025 | 5,7965 | 0,08 | 1,33% | 5,7965 | 5,7965 | 5,7965 | 0 |
28 Gen 2025 | 5,7205 | -0,11 | -1,96% | 5,7205 | 5,7205 | 5,7205 | 6 |
27 Gen 2025 | 5,835 | -0,19 | -3,11% | 5,963 | 5,963 | 5,7745 | 208 |
24 Gen 2025 | 6,022 | 0,06 | 0,93% | 6,022 | 6,022 | 6,022 | 3.000 |
23 Gen 2025 | 5,9665 | -0,03 | -0,42% | 5,97 | 5,974 | 5,9235 | 15 |
22 Gen 2025 | 5,9915 | 0,03 | 0,53% | 5,9915 | 5,9915 | 5,9915 | 0 |
21 Gen 2025 | 5,96 | -0,02 | -0,41% | 5,96 | 5,96 | 5,96 | 0 |
20 Gen 2025 | 5,9845 | 0,04 | 0,72% | 5,9845 | 5,9845 | 5,9845 | 2.003 |
17 Gen 2025 | 5,9415 | 0,05 | 0,86% | 5,9415 | 5,9415 | 5,9415 | 0 |
16 Gen 2025 | 5,891 | 0,00 | 0,08% | 5,874 | 5,894 | 5,8445 | 1 |
15 Gen 2025 | 5,886 | 0,11 | 1,97% | 5,886 | 5,886 | 5,886 | 0 |
14 Gen 2025 | 5,7725 | 0,09 | 1,49% | 5,7725 | 5,7725 | 5,7725 | 0 |
13 Gen 2025 | 5,6875 | -0,06 | -0,96% | 5,6875 | 5,6875 | 5,6875 | 0 |
10 Gen 2025 | 5,7425 | -0,14 | -2,45% | 5,7425 | 5,7425 | 5,7425 | 0 |
09 Gen 2025 | 5,887 | 0,00 | 0,00% | 5,905 | 5,9775 | 5,805 | 19 |
08 Gen 2025 | 5,887 | -0,12 | -1,92% | 5,887 | 5,887 | 5,887 | 7 |
07 Gen 2025 | 6,002 | -0,02 | -0,37% | 6,002 | 6,002 | 6,002 | 0 |
06 Gen 2025 | 6,0245 | 0,17 | 2,84% | 6,0245 | 6,0245 | 6,0245 | 0 |
03 Gen 2025 | 5,858 | 0,01 | 0,24% | 5,857 | 5,868 | 5,837 | 77 |
02 Gen 2025 | 5,844 | 0,05 | 0,86% | 5,844 | 5,844 | 5,844 | 0 |
31 Dic 2024 | 5,794 | 0,00 | 0,00% | 5,794 | 5,794 | 5,794 | 0 |
30 Dic 2024 | 5,794 | -0,07 | -1,21% | 5,794 | 5,794 | 5,794 | 27 |