Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GDR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 1.825 | -0.17 | -8.66% | 1.825 | 1.85 | 1.825 | 4,023,890 |
| 16 May 2024 | 1.998 | 0.05 | 2.46% | 1.95 | 1.998 | 1.825 | 2,510,330 |
| 15 May 2024 | 1.95 | -0.05 | -2.50% | 1.95 | 1.95 | 1.925 | 2,876,121 |
| 14 May 2024 | 2.00 | -0.50 | -20.00% | 2.225 | 2.225 | 1.875 | 8,038,606 |
| 13 May 2024 | 2.50 | 0.25 | 11.11% | 2.25 | 2.50 | 2.025 | 7,333,751 |
| 10 May 2024 | 2.25 | -1.25 | -35.71% | 1.875 | 2.25 | 1.75 | 28,795,760 |
| 09 May 2024 | 3.50 | 0.00 | 0.00% | 3.50 | 3.625 | 3.125 | 2,820,795 |
| 08 May 2024 | 3.50 | -0.38 | -9.68% | 3.875 | 3.875 | 3.375 | 5,099,462 |
| 07 May 2024 | 3.875 | -0.50 | -11.43% | 4.375 | 4.375 | 3.625 | 4,364,023 |
| 03 May 2024 | 4.375 | -0.03 | -0.57% | 4.625 | 4.625 | 4.25 | 2,228,810 |
| 02 May 2024 | 4.40 | -0.48 | -9.74% | 4.875 | 4.875 | 4.375 | 2,703,831 |
| 01 May 2024 | 4.875 | -0.25 | -4.88% | 5.125 | 5.125 | 4.875 | 630,501 |
| 30 Abr 2024 | 5.125 | 0.13 | 2.50% | 5.00 | 5.125 | 4.875 | 2,012,090 |
| 29 Abr 2024 | 5.00 | -0.38 | -6.98% | 5.375 | 5.375 | 5.00 | 506,281 |
| 26 Abr 2024 | 5.375 | -0.25 | -4.44% | 5.625 | 5.625 | 5.375 | 1,268,205 |
| 25 Abr 2024 | 5.625 | -0.50 | -8.16% | 6.25 | 6.25 | 5.125 | 3,024,427 |
| 24 Abr 2024 | 6.125 | 0.50 | 8.89% | 5.625 | 7.25 | 5.125 | 5,461,200 |
| 23 Abr 2024 | 5.625 | -0.25 | -4.26% | 5.875 | 6.00 | 5.50 | 744,959 |
| 22 Abr 2024 | 5.875 | 0.00 | 0.00% | 5.875 | 5.875 | 5.875 | 286,777 |
| 19 Abr 2024 | 5.875 | 0.00 | 0.00% | 5.875 | 5.875 | 5.75 | 602,490 |
| 18 Abr 2024 | 5.875 | 0.13 | 2.17% | 6.00 | 6.125 | 5.75 | 573,467 |
| 17 Abr 2024 | 5.75 | -0.13 | -2.13% | 5.875 | 6.25 | 5.75 | 1,059,547 |
| 16 Abr 2024 | 5.875 | -0.03 | -0.42% | 5.875 | 5.875 | 5.625 | 863,695 |
| 15 Abr 2024 | 5.90 | -0.23 | -3.67% | 6.125 | 6.125 | 5.875 | 811,907 |
| 12 Abr 2024 | 6.125 | 0.00 | 0.00% | 6.125 | 6.125 | 5.875 | 703,257 |
| 11 Abr 2024 | 6.125 | 0.25 | 4.26% | 5.875 | 6.50 | 5.875 | 2,384,647 |
| 10 Abr 2024 | 5.875 | 0.25 | 4.44% | 5.625 | 6.375 | 5.375 | 3,777,071 |
| 09 Abr 2024 | 5.625 | -0.13 | -2.17% | 6.00 | 6.25 | 5.125 | 2,335,707 |
| 08 Abr 2024 | 5.75 | -0.63 | -9.80% | 6.625 | 6.75 | 5.25 | 5,035,109 |
| 05 Abr 2024 | 6.375 | -1.43 | -18.27% | 8.50 | 8.75 | 5.625 | 22,198,967 |
| 04 Abr 2024 | 7.80 | 2.60 | 50.00% | 5.50 | 9.75 | 5.25 | 38,153,662 |
| 03 Abr 2024 | 5.20 | 1.45 | 38.67% | 4.50 | 6.375 | 4.50 | 30,669,527 |
| 02 Abr 2024 | 3.75 | 0.38 | 11.11% | 3.375 | 3.875 | 3.375 | 1,736,133 |
| 28 Mar 2024 | 3.375 | 0.13 | 3.85% | 3.00 | 3.50 | 2.75 | 2,184,986 |
| 27 Mar 2024 | 3.25 | 0.13 | 4.00% | 3.125 | 3.25 | 3.125 | 1,363,016 |
| 26 Mar 2024 | 3.125 | -0.38 | -10.71% | 3.50 | 3.50 | 3.125 | 2,879,762 |
| 25 Mar 2024 | 3.50 | -0.25 | -6.67% | 3.75 | 3.75 | 3.375 | 1,017,144 |
| 22 Mar 2024 | 3.75 | -0.60 | -13.79% | 4.35 | 4.75 | 3.625 | 3,324,652 |
| 21 Mar 2024 | 4.35 | 0.98 | 28.89% | 3.375 | 4.625 | 3.375 | 2,294,865 |
| 20 Mar 2024 | 3.375 | 0.00 | 0.00% | 3.375 | 3.375 | 3.375 | 251,424 |
| 19 Mar 2024 | 3.375 | 0.00 | 0.00% | 3.375 | 3.625 | 3.375 | 1,004,309 |
| 18 Mar 2024 | 3.375 | -0.38 | -10.00% | 3.75 | 3.75 | 3.375 | 1,453,199 |
| 15 Mar 2024 | 3.75 | -0.38 | -9.09% | 4.125 | 4.50 | 3.25 | 3,827,538 |
| 14 Mar 2024 | 4.125 | 0.00 | 0.00% | 4.125 | 4.125 | 4.125 | 602,694 |
| 13 Mar 2024 | 4.125 | -0.14 | -3.17% | 4.125 | 4.125 | 4.125 | 1,219,026 |
| 12 Mar 2024 | 4.26 | -0.12 | -2.63% | 4.375 | 4.375 | 4.125 | 1,304,667 |
| 11 Mar 2024 | 4.375 | -0.25 | -5.41% | 4.625 | 4.625 | 4.375 | 1,331,650 |
| 08 Mar 2024 | 4.625 | 0.00 | 0.00% | 4.625 | 4.625 | 4.625 | 843,294 |
| 07 Mar 2024 | 4.625 | -0.25 | -5.13% | 4.75 | 4.75 | 4.625 | 826,878 |
| 06 Mar 2024 | 4.875 | -0.28 | -5.34% | 5.15 | 5.15 | 4.75 | 1,903,261 |
| 05 Mar 2024 | 5.15 | -0.10 | -1.90% | 5.25 | 5.25 | 5.125 | 856,255 |
| 04 Mar 2024 | 5.25 | -0.13 | -2.33% | 5.375 | 6.125 | 5.25 | 2,149,811 |
| 01 Mar 2024 | 5.375 | 0.38 | 7.50% | 5.00 | 5.625 | 5.00 | 1,210,970 |
| 29 Feb 2024 | 5.00 | 0.25 | 5.26% | 4.75 | 5.50 | 4.75 | 2,334,210 |
| 28 Feb 2024 | 4.75 | 0.13 | 2.70% | 4.625 | 4.75 | 4.625 | 790,892 |
| 27 Feb 2024 | 4.625 | -0.25 | -5.13% | 4.875 | 4.875 | 4.625 | 1,605,618 |
| 26 Feb 2024 | 4.875 | -0.13 | -2.50% | 5.125 | 5.25 | 4.875 | 1,485,276 |
| 23 Feb 2024 | 5.00 | 0.63 | 14.29% | 4.375 | 5.00 | 4.375 | 4,507,949 |
| 22 Feb 2024 | 4.375 | 0.13 | 2.94% | 4.25 | 4.375 | 4.25 | 527,303 |
| 21 Feb 2024 | 4.25 | -0.13 | -2.86% | 4.375 | 4.375 | 4.25 | 1,057,742 |
| 20 Feb 2024 | 4.375 | -0.25 | -5.41% | 4.625 | 4.625 | 4.25 | 839,046 |
| 19 Feb 2024 | 4.625 | 0.00 | 0.00% | 5.00 | 5.00 | 4.25 | 1,657,753 |
