Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GEMD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 12.95 | 0.20 | 1.57% | 13.05 | 13.05 | 12.95 | 144,678 |
| 16 May 2024 | 12.75 | -0.05 | -0.39% | 12.55 | 12.95 | 12.55 | 120,959 |
| 15 May 2024 | 12.80 | -0.45 | -3.40% | 13.80 | 13.80 | 12.80 | 635,966 |
| 14 May 2024 | 13.25 | 0.25 | 1.92% | 12.80 | 13.25 | 12.75 | 310,012 |
| 13 May 2024 | 13.00 | 0.00 | 0.00% | 13.00 | 13.00 | 13.00 | 62,100 |
| 10 May 2024 | 13.00 | 0.50 | 4.00% | 12.55 | 13.00 | 12.55 | 186,657 |
| 09 May 2024 | 12.50 | -0.05 | -0.40% | 12.90 | 12.90 | 12.50 | 19,201 |
| 08 May 2024 | 12.55 | -0.23 | -1.76% | 12.55 | 12.60 | 12.55 | 60,568 |
| 07 May 2024 | 12.775 | -0.50 | -3.77% | 13.00 | 13.20 | 12.775 | 596,744 |
| 03 May 2024 | 13.275 | 0.20 | 1.53% | 13.30 | 13.70 | 12.75 | 532,008 |
| 02 May 2024 | 13.075 | 2.93 | 28.82% | 10.30 | 14.00 | 10.30 | 1,215,071 |
| 01 May 2024 | 10.15 | 1.13 | 12.53% | 9.00 | 10.15 | 9.00 | 656,500 |
| 30 Abr 2024 | 9.02 | 0.70 | 8.41% | 8.86 | 9.02 | 8.70 | 581,666 |
| 29 Abr 2024 | 8.32 | 0.33 | 4.13% | 8.88 | 8.88 | 8.00 | 130,103 |
| 26 Abr 2024 | 7.99 | -0.11 | -1.36% | 8.00 | 8.34 | 7.96 | 318,581 |
| 25 Abr 2024 | 8.10 | -0.40 | -4.71% | 9.00 | 9.00 | 8.10 | 122,323 |
| 24 Abr 2024 | 8.50 | 0.24 | 2.91% | 8.22 | 8.50 | 8.22 | 328,753 |
| 23 Abr 2024 | 8.26 | -0.38 | -4.40% | 8.22 | 8.60 | 8.22 | 255,266 |
| 22 Abr 2024 | 8.64 | 0.02 | 0.23% | 8.64 | 8.64 | 8.64 | 76,675 |
| 19 Abr 2024 | 8.62 | -0.01 | -0.12% | 8.62 | 8.62 | 8.62 | 27,995 |
| 18 Abr 2024 | 8.63 | 0.01 | 0.12% | 8.63 | 8.63 | 8.63 | 5,597 |
| 17 Abr 2024 | 8.62 | -0.22 | -2.49% | 8.62 | 8.62 | 8.62 | 12,712 |
| 16 Abr 2024 | 8.84 | 0.06 | 0.68% | 8.84 | 8.84 | 8.84 | 507 |
| 15 Abr 2024 | 8.78 | 0.05 | 0.57% | 8.74 | 8.84 | 8.50 | 128,974 |
| 12 Abr 2024 | 8.73 | 0.13 | 1.51% | 8.98 | 8.98 | 8.60 | 181,553 |
| 11 Abr 2024 | 8.60 | -0.29 | -3.26% | 8.60 | 8.74 | 8.60 | 245,479 |
| 10 Abr 2024 | 8.89 | -0.11 | -1.22% | 8.66 | 8.89 | 8.50 | 74,061 |
| 09 Abr 2024 | 9.00 | -0.03 | -0.33% | 9.10 | 9.10 | 8.88 | 39,147 |
| 08 Abr 2024 | 9.03 | 0.30 | 3.44% | 9.03 | 9.03 | 9.03 | 47,464 |
| 05 Abr 2024 | 8.73 | -0.12 | -1.36% | 9.00 | 9.00 | 8.60 | 44,477 |
| 04 Abr 2024 | 8.85 | 0.12 | 1.37% | 9.00 | 9.18 | 8.85 | 36,304 |
| 03 Abr 2024 | 8.73 | -0.06 | -0.68% | 8.88 | 8.88 | 8.52 | 129,511 |
| 02 Abr 2024 | 8.79 | 0.19 | 2.21% | 8.60 | 8.79 | 8.30 | 81,492 |
| 28 Mar 2024 | 8.60 | -0.43 | -4.76% | 8.60 | 9.00 | 8.40 | 160,392 |
| 27 Mar 2024 | 9.03 | 0.23 | 2.61% | 9.68 | 9.68 | 9.00 | 78,591 |
| 26 Mar 2024 | 8.80 | -0.23 | -2.55% | 8.80 | 8.80 | 8.80 | 71,278 |
| 25 Mar 2024 | 9.03 | -0.06 | -0.66% | 8.60 | 9.03 | 8.60 | 33,357 |
| 22 Mar 2024 | 9.09 | 0.09 | 1.00% | 8.88 | 9.09 | 8.88 | 55,272 |
| 21 Mar 2024 | 9.00 | -0.06 | -0.66% | 9.00 | 9.28 | 9.00 | 455,952 |
| 20 Mar 2024 | 9.06 | -0.28 | -3.00% | 9.12 | 9.12 | 9.06 | 228,674 |
| 19 Mar 2024 | 9.34 | -0.30 | -3.06% | 9.12 | 9.56 | 9.12 | 133,830 |
| 18 Mar 2024 | 9.635 | -0.12 | -1.18% | 9.74 | 9.74 | 9.50 | 4,255 |
| 15 Mar 2024 | 9.75 | -0.33 | -3.23% | 10.00 | 10.00 | 9.75 | 115,930 |
| 14 Mar 2024 | 10.075 | 0.41 | 4.30% | 10.00 | 10.20 | 10.00 | 277,644 |
| 13 Mar 2024 | 9.66 | 0.03 | 0.26% | 9.22 | 9.66 | 9.22 | 75,603 |
| 12 Mar 2024 | 9.635 | -0.18 | -1.78% | 9.96 | 9.96 | 9.635 | 16,845 |
| 11 Mar 2024 | 9.81 | -0.24 | -2.34% | 9.20 | 10.15 | 9.20 | 18,472 |
| 08 Mar 2024 | 10.045 | 0.36 | 3.72% | 10.045 | 10.045 | 10.045 | 2,396 |
| 07 Mar 2024 | 9.685 | 0.05 | 0.52% | 10.00 | 10.00 | 9.685 | 33,004 |
| 06 Mar 2024 | 9.635 | 0.08 | 0.89% | 10.00 | 10.00 | 9.635 | 25,302 |
| 05 Mar 2024 | 9.55 | -0.14 | -1.39% | 9.55 | 9.55 | 9.55 | 0.00 |
| 04 Mar 2024 | 9.685 | -0.28 | -2.76% | 10.15 | 10.30 | 9.685 | 339,234 |
| 01 Mar 2024 | 9.96 | 0.35 | 3.64% | 10.00 | 10.00 | 9.96 | 149,241 |
| 29 Feb 2024 | 9.61 | -0.34 | -3.42% | 10.20 | 10.20 | 9.61 | 1,814 |
| 28 Feb 2024 | 9.95 | 0.02 | 0.25% | 9.95 | 9.95 | 9.95 | 1,000 |
| 27 Feb 2024 | 9.925 | 0.29 | 2.96% | 9.92 | 10.00 | 9.70 | 35,078 |
| 26 Feb 2024 | 9.64 | -0.27 | -2.72% | 9.64 | 9.64 | 9.64 | 22,714 |
| 23 Feb 2024 | 9.91 | 0.34 | 3.55% | 10.15 | 10.20 | 9.91 | 35,154 |
| 22 Feb 2024 | 9.57 | -0.49 | -4.82% | 9.96 | 9.96 | 9.57 | 163,045 |
| 21 Feb 2024 | 10.055 | -0.05 | -0.45% | 9.86 | 10.055 | 9.86 | 39,547 |
| 20 Feb 2024 | 10.10 | 0.39 | 3.96% | 10.10 | 10.10 | 10.10 | 39,891 |
| 19 Feb 2024 | 9.715 | -0.17 | -1.67% | 9.78 | 10.10 | 9.34 | 51,759 |
