GILD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 May 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.3085 | 967,029 |
23 May 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 84,545 |
22 May 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 2,699,291 |
21 May 2024 | 0.325 | -0.025 | -7.14% | 0.35 | 0.35 | 0.325 | 1,393,467 |
20 May 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 940,404 |
17 May 2024 | 0.35 | -0.025 | -6.67% | 0.375 | 0.375 | 0.325 | 5,548,042 |
16 May 2024 | 0.375 | -0.033 | -8.09% | 0.375 | 0.375 | 0.375 | 497,817 |
15 May 2024 | 0.408 | 0.018 | 4.62% | 0.375 | 0.408 | 0.375 | 3,673,088 |
14 May 2024 | 0.39 | -0.06 | -13.33% | 0.45 | 0.45 | 0.375 | 11,774,412 |
13 May 2024 | 0.45 | 0.10 | 28.57% | 0.35 | 0.45 | 0.35 | 11,728,924 |
10 May 2024 | 0.35 | -0.025 | -6.67% | 0.375 | 0.375 | 0.35 | 1,628,233 |
09 May 2024 | 0.375 | 0.05 | 15.38% | 0.325 | 0.375 | 0.325 | 6,450,722 |
08 May 2024 | 0.325 | -0.005 | -1.52% | 0.325 | 0.325 | 0.325 | 2,509,069 |
07 May 2024 | 0.33 | 0.105 | 46.67% | 0.225 | 0.33 | 0.225 | 13,644,145 |
03 May 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 2,250,679 |
02 May 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 571,787 |
01 May 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 1,776,973 |
30 Abr 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 2,212,161 |
29 Abr 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 286,780 |
26 Abr 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 938,966 |
25 Abr 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 1,210,419 |
24 Abr 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 1,766,955 |
23 Abr 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 834,189 |
22 Abr 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.21 | 577,685 |
19 Abr 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 19,342 |
18 Abr 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 2,377,102 |
17 Abr 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 1,340,650 |
16 Abr 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 454,864 |
15 Abr 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 438,603 |
12 Abr 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 2,458,018 |
11 Abr 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.175 | 12,934,621 |
10 Abr 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 976,945 |
09 Abr 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 731,739 |
08 Abr 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 1,243,548 |
05 Abr 2024 | 0.225 | -0.015 | -6.25% | 0.225 | 0.225 | 0.225 | 1,242,081 |
04 Abr 2024 | 0.24 | 0.015 | 6.67% | 0.225 | 0.25 | 0.225 | 5,042,937 |
03 Abr 2024 | 0.225 | -0.05 | -18.18% | 0.275 | 0.275 | 0.225 | 3,860,975 |
02 Abr 2024 | 0.275 | 0.00 | 0.00% | 0.30 | 0.30 | 0.275 | 2,362,096 |
28 Mar 2024 | 0.275 | -0.05 | -15.38% | 0.325 | 0.325 | 0.275 | 3,630,858 |
27 Mar 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 1,505,229 |
26 Mar 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 1,910,470 |
25 Mar 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 2,095,023 |
22 Mar 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 42,463 |
21 Mar 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 558,233 |
20 Mar 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 365,932 |
19 Mar 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 140,497 |
18 Mar 2024 | 0.325 | -0.025 | -7.14% | 0.35 | 0.35 | 0.325 | 1,314,263 |
15 Mar 2024 | 0.35 | 0.025 | 7.69% | 0.325 | 0.35 | 0.325 | 341,244 |
14 Mar 2024 | 0.325 | -0.025 | -7.14% | 0.35 | 0.35 | 0.325 | 2,191,175 |
13 Mar 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 2,241,978 |
12 Mar 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 1,365,911 |
11 Mar 2024 | 0.35 | 0.03 | 9.37% | 0.35 | 0.35 | 0.35 | 275,785 |
08 Mar 2024 | 0.32 | -0.03 | -8.57% | 0.35 | 0.35 | 0.32 | 3,667,262 |
07 Mar 2024 | 0.35 | -0.025 | -6.67% | 0.375 | 0.375 | 0.35 | 636,250 |
06 Mar 2024 | 0.375 | 0.00 | 0.00% | 0.375 | 0.375 | 0.375 | 363,766 |
05 Mar 2024 | 0.375 | 0.025 | 7.14% | 0.35 | 0.375 | 0.325 | 2,109,238 |
04 Mar 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 4,180,358 |
01 Mar 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 1,240,366 |
29 Feb 2024 | 0.35 | 0.025 | 7.69% | 0.325 | 0.35 | 0.325 | 2,604,553 |
28 Feb 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 1,267,241 |
27 Feb 2024 | 0.325 | -0.025 | -7.14% | 0.35 | 0.35 | 0.325 | 3,656,019 |
26 Feb 2024 | 0.35 | -0.075 | -17.65% | 0.425 | 0.425 | 0.325 | 11,649,342 |