Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
GEM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 32.95 | 0.33 | 1.02% | 32.79 | 32.9665 | 32.74 | 53,340 |
| 17 Jun 2024 | 32.6166 | 0.18 | 0.54% | 32.44 | 32.65 | 32.4139 | 47,474 |
| 14 Jun 2024 | 32.44 | 0.07 | 0.22% | 32.27 | 32.44 | 32.26 | 77,191 |
| 13 Jun 2024 | 32.37 | 0.00 | 0.00% | 32.46 | 32.51 | 32.24 | 47,516 |
| 12 Jun 2024 | 32.37 | 0.27 | 0.84% | 32.47 | 32.6013 | 32.3609 | 49,497 |
| 11 Jun 2024 | 32.10 | -0.11 | -0.35% | 32.04 | 32.10 | 31.92 | 34,853 |
| 10 Jun 2024 | 32.2122 | 0.15 | 0.46% | 32.14 | 32.2699 | 32.06 | 38,080 |
| 07 Jun 2024 | 32.0645 | -0.33 | -1.00% | 32.23 | 32.28 | 32.0201 | 43,065 |
| 06 Jun 2024 | 32.39 | 0.19 | 0.60% | 32.30 | 32.4199 | 32.28 | 71,735 |
| 05 Jun 2024 | 32.1958 | 0.43 | 1.36% | 32.06 | 32.1958 | 31.9726 | 56,162 |
| 04 Jun 2024 | 31.7653 | -0.49 | -1.53% | 31.72 | 31.81 | 31.6201 | 87,239 |
| 03 Jun 2024 | 32.26 | 0.35 | 1.10% | 32.25 | 32.35 | 32.109 | 56,334 |
| 31 May 2024 | 31.91 | -0.31 | -0.97% | 31.85 | 31.94 | 31.71 | 255,007 |
| 30 May 2024 | 32.2212 | -0.14 | -0.43% | 32.13 | 32.30 | 32.13 | 45,481 |
| 29 May 2024 | 32.36 | -0.43 | -1.30% | 32.37 | 32.4011 | 32.30 | 68,274 |
| 28 May 2024 | 32.7851 | 0.01 | 0.02% | 32.89 | 32.95 | 32.73 | 15,117 |
| 24 May 2024 | 32.78 | 0.07 | 0.21% | 32.81 | 32.87 | 32.77 | 42,867 |
| 23 May 2024 | 32.71 | -0.33 | -1.00% | 33.17 | 33.17 | 32.68 | 87,028 |
| 22 May 2024 | 33.04 | -0.05 | -0.15% | 33.16 | 33.1799 | 32.97 | 54,338 |
| 21 May 2024 | 33.0883 | -0.14 | -0.43% | 33.12 | 33.1468 | 33.0296 | 45,723 |
| 20 May 2024 | 33.2298 | -0.09 | -0.26% | 33.13 | 33.29 | 33.13 | 56,945 |
| 17 May 2024 | 33.3152 | 0.17 | 0.50% | 33.21 | 33.358 | 33.20 | 36,270 |
| 16 May 2024 | 33.15 | 0.06 | 0.18% | 33.08 | 33.2483 | 33.08 | 43,260 |
| 15 May 2024 | 33.09 | 0.28 | 0.84% | 33.00 | 33.12 | 32.86 | 63,188 |
| 14 May 2024 | 32.815 | 0.18 | 0.57% | 32.64 | 32.84 | 32.64 | 288,218 |
| 13 May 2024 | 32.63 | 0.24 | 0.75% | 32.42 | 32.6971 | 32.42 | 41,813 |
| 10 May 2024 | 32.3886 | 0.08 | 0.24% | 32.50 | 32.5345 | 32.3408 | 37,001 |
| 09 May 2024 | 32.31 | 0.12 | 0.36% | 32.18 | 32.31 | 32.138 | 147,604 |
| 08 May 2024 | 32.195 | -0.01 | -0.02% | 32.02 | 32.208 | 32.02 | 79,698 |
| 07 May 2024 | 32.2015 | -0.14 | -0.44% | 32.30 | 32.30 | 32.17 | 44,656 |
| 06 May 2024 | 32.3425 | 0.03 | 0.10% | 32.31 | 32.4083 | 32.2997 | 49,187 |
| 03 May 2024 | 32.31 | 0.27 | 0.84% | 32.31 | 32.35 | 32.1644 | 59,138 |
| 02 May 2024 | 32.04 | 0.66 | 2.10% | 31.73 | 32.1399 | 31.6351 | 57,231 |
| 01 May 2024 | 31.38 | 0.06 | 0.19% | 31.33 | 31.65 | 31.315 | 84,865 |
| 30 Abr 2024 | 31.32 | -0.41 | -1.28% | 31.52 | 31.5563 | 31.32 | 93,882 |
| 29 Abr 2024 | 31.725 | 0.31 | 0.97% | 31.55 | 31.725 | 31.5371 | 79,677 |
| 26 Abr 2024 | 31.42 | 0.33 | 1.06% | 31.27 | 31.4599 | 31.27 | 67,049 |
| 25 Abr 2024 | 31.09 | 0.10 | 0.32% | 30.76 | 31.14 | 30.76 | 60,154 |
| 24 Abr 2024 | 30.99 | 0.06 | 0.19% | 31.02 | 31.08 | 30.90 | 69,252 |
| 23 Abr 2024 | 30.93 | 0.15 | 0.49% | 30.72 | 31.05 | 30.72 | 542,060 |
| 22 Abr 2024 | 30.78 | 0.33 | 1.08% | 30.55 | 30.788 | 30.49 | 53,518 |
| 19 Abr 2024 | 30.45 | -0.15 | -0.49% | 30.44 | 30.52 | 30.39 | 48,229 |
| 18 Abr 2024 | 30.60 | 0.10 | 0.33% | 30.61 | 30.76 | 30.55 | 151,640 |
| 17 Abr 2024 | 30.50 | 0.09 | 0.28% | 30.59 | 30.64 | 30.385 | 85,868 |
| 16 Abr 2024 | 30.4137 | -0.42 | -1.35% | 30.44 | 30.50 | 30.36 | 125,038 |
| 15 Abr 2024 | 30.83 | -0.11 | -0.36% | 31.15 | 31.15 | 30.78 | 75,161 |
| 12 Abr 2024 | 30.94 | -0.68 | -2.15% | 31.24 | 31.24 | 30.91 | 82,429 |
| 11 Abr 2024 | 31.62 | 0.21 | 0.67% | 31.61 | 31.6529 | 31.46 | 252,654 |
| 10 Abr 2024 | 31.41 | -0.45 | -1.40% | 31.46 | 31.52 | 31.33 | 71,112 |
| 09 Abr 2024 | 31.855 | 0.20 | 0.62% | 31.85 | 31.90 | 31.73 | 78,607 |
| 08 Abr 2024 | 31.66 | 0.15 | 0.48% | 31.64 | 31.7596 | 31.64 | 200,813 |
| 05 Abr 2024 | 31.51 | 0.03 | 0.10% | 31.42 | 31.585 | 31.38 | 108,987 |
| 04 Abr 2024 | 31.48 | -0.12 | -0.38% | 31.78 | 31.90 | 31.4509 | 74,942 |
| 03 Abr 2024 | 31.60 | 0.04 | 0.13% | 31.48 | 31.6497 | 31.42 | 79,055 |
| 02 Abr 2024 | 31.56 | 0.10 | 0.32% | 31.55 | 31.585 | 31.503 | 80,855 |
| 01 Abr 2024 | 31.46 | 0.12 | 0.38% | 31.39 | 31.6249 | 31.37 | 215,334 |
| 28 Mar 2024 | 31.34 | 0.08 | 0.26% | 31.25 | 31.40 | 31.25 | 185,475 |
| 27 Mar 2024 | 31.26 | 0.02 | 0.06% | 31.17 | 31.27 | 31.17 | 104,255 |
| 26 Mar 2024 | 31.24 | -0.02 | -0.06% | 31.36 | 31.36 | 31.24 | 57,022 |
| 25 Mar 2024 | 31.26 | 0.01 | 0.03% | 31.21 | 31.31 | 31.21 | 62,616 |
| 22 Mar 2024 | 31.25 | -0.22 | -0.70% | 31.30 | 31.335 | 31.22 | 57,743 |
| 21 Mar 2024 | 31.47 | 0.03 | 0.10% | 31.66 | 31.6607 | 31.47 | 58,002 |
