Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
GENF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 3.10 | -0.10 | -3.13% | 3.20 | 3.20 | 3.05 | 1,203,746 |
| 05 Jun 2024 | 3.20 | -0.10 | -3.03% | 3.15 | 3.20 | 3.15 | 1,481,612 |
| 04 Jun 2024 | 3.30 | 0.15 | 4.76% | 3.15 | 3.30 | 3.15 | 421,826 |
| 03 Jun 2024 | 3.15 | 0.10 | 3.28% | 3.05 | 3.20 | 3.05 | 562,001 |
| 31 May 2024 | 3.05 | 0.05 | 1.67% | 3.00 | 3.05 | 3.00 | 2,766,995 |
| 30 May 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.30 | 3.00 | 3,411,954 |
| 29 May 2024 | 3.00 | -0.05 | -1.64% | 3.00 | 3.00 | 2.95 | 2,878,247 |
| 28 May 2024 | 3.05 | 0.35 | 12.96% | 2.70 | 3.15 | 2.70 | 3,962,394 |
| 24 May 2024 | 2.70 | 0.48 | 21.35% | 2.325 | 2.80 | 2.325 | 7,101,492 |
| 23 May 2024 | 2.225 | -0.03 | -1.11% | 2.25 | 2.25 | 2.225 | 533,920 |
| 22 May 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 284,899 |
| 21 May 2024 | 2.25 | 0.10 | 4.65% | 2.15 | 2.25 | 2.15 | 1,115,979 |
| 20 May 2024 | 2.15 | -0.03 | -1.15% | 2.175 | 2.325 | 2.15 | 1,241,359 |
| 17 May 2024 | 2.175 | 0.02 | 1.16% | 2.15 | 2.225 | 2.10 | 2,548,848 |
| 16 May 2024 | 2.15 | 0.15 | 7.50% | 2.00 | 2.175 | 2.00 | 418,205 |
| 15 May 2024 | 2.00 | 0.02 | 1.27% | 1.975 | 2.00 | 1.975 | 1,250,707 |
| 14 May 2024 | 1.975 | 0.16 | 8.82% | 1.925 | 1.975 | 1.875 | 1,769,043 |
| 13 May 2024 | 1.815 | -0.04 | -1.89% | 1.85 | 1.925 | 1.815 | 1,600,178 |
| 10 May 2024 | 1.85 | 0.03 | 1.37% | 1.825 | 1.85 | 1.825 | 1,451,083 |
| 09 May 2024 | 1.825 | -0.18 | -8.75% | 2.10 | 2.10 | 1.825 | 2,489,384 |
| 08 May 2024 | 2.00 | -0.05 | -2.44% | 2.00 | 2.15 | 2.00 | 417,200 |
| 07 May 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
| 03 May 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
| 02 May 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
| 01 May 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
| 30 Abr 2024 | 2.05 | 0.05 | 2.50% | 1.975 | 2.10 | 1.975 | 2,640,725 |
| 29 Abr 2024 | 2.00 | 0.23 | 12.68% | 1.775 | 2.00 | 1.775 | 4,712,023 |
| 26 Abr 2024 | 1.775 | 0.15 | 9.23% | 1.625 | 1.775 | 1.625 | 1,412,621 |
| 25 Abr 2024 | 1.625 | 0.08 | 4.84% | 1.55 | 1.625 | 1.55 | 741,841 |
| 24 Abr 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.5925 | 1.55 | 46,843 |
| 23 Abr 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 218,608 |
| 22 Abr 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 28,575 |
| 19 Abr 2024 | 1.55 | -0.03 | -1.59% | 1.575 | 1.575 | 1.55 | 333,739 |
| 18 Abr 2024 | 1.575 | 0.00 | 0.00% | 1.575 | 1.575 | 1.575 | 2,912,731 |
| 17 Abr 2024 | 1.575 | -0.01 | -0.32% | 1.525 | 1.575 | 1.525 | 3,072,622 |
| 16 Abr 2024 | 1.58 | -0.05 | -2.77% | 1.625 | 1.625 | 1.525 | 2,333,977 |
| 15 Abr 2024 | 1.625 | 0.00 | 0.00% | 1.625 | 1.625 | 1.625 | 68,594 |
| 12 Abr 2024 | 1.625 | 0.00 | 0.00% | 1.625 | 1.625 | 1.625 | 412,436 |
| 11 Abr 2024 | 1.625 | -0.08 | -4.41% | 1.70 | 1.70 | 1.625 | 949,529 |
| 10 Abr 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 1,039,121 |
| 09 Abr 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 990,901 |
| 08 Abr 2024 | 1.70 | 0.30 | 21.43% | 1.40 | 1.75 | 1.40 | 7,235,963 |
| 05 Abr 2024 | 1.40 | -0.07 | -4.76% | 1.45 | 1.45 | 1.375 | 496,335 |
| 04 Abr 2024 | 1.47 | -0.01 | -0.34% | 1.40 | 1.47 | 1.35 | 1,429,382 |
| 03 Abr 2024 | 1.475 | -0.03 | -1.67% | 1.50 | 1.50 | 1.475 | 127,250 |
| 02 Abr 2024 | 1.50 | 0.02 | 1.69% | 1.475 | 1.525 | 1.475 | 265,331 |
| 28 Mar 2024 | 1.475 | 0.03 | 1.72% | 1.45 | 1.475 | 1.45 | 1,580,540 |
| 27 Mar 2024 | 1.45 | -0.03 | -1.69% | 1.475 | 1.475 | 1.425 | 2,763,217 |
| 26 Mar 2024 | 1.475 | 0.00 | 0.00% | 1.475 | 1.475 | 1.475 | 620,323 |
| 25 Mar 2024 | 1.475 | 0.00 | 0.00% | 1.475 | 1.475 | 1.475 | 442,509 |
| 22 Mar 2024 | 1.475 | 0.00 | 0.00% | 1.475 | 1.475 | 1.475 | 68,269 |
| 21 Mar 2024 | 1.475 | 0.00 | 0.00% | 1.55 | 1.625 | 1.45 | 749,536 |
| 20 Mar 2024 | 1.475 | 0.03 | 1.72% | 1.45 | 1.475 | 1.45 | 1,583,729 |
| 19 Mar 2024 | 1.45 | -0.03 | -1.69% | 1.475 | 1.475 | 1.45 | 1,032,289 |
| 18 Mar 2024 | 1.475 | 0.00 | 0.00% | 1.475 | 1.475 | 1.475 | 292,349 |
| 15 Mar 2024 | 1.475 | -0.01 | -0.34% | 1.475 | 1.475 | 1.475 | 71,403 |
| 14 Mar 2024 | 1.48 | 0.00 | 0.34% | 1.475 | 1.48 | 1.475 | 1,419,194 |
| 13 Mar 2024 | 1.475 | -0.15 | -9.23% | 1.50 | 1.50 | 1.475 | 238,725 |
| 12 Mar 2024 | 1.625 | 0.13 | 8.33% | 1.50 | 1.625 | 1.50 | 1,203,278 |
| 11 Mar 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 554,781 |
