Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GLV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 1.375 | 0.00 | 0.00% | 1.35 | 1.375 | 1.35 | 5,133 |
| 23 May 2024 | 1.375 | 0.00 | 0.36% | 1.375 | 1.375 | 1.375 | 508 |
| 22 May 2024 | 1.37 | -0.01 | -0.36% | 1.35 | 1.37 | 1.35 | 32,400 |
| 21 May 2024 | 1.375 | -0.02 | -1.08% | 1.375 | 1.375 | 1.375 | 59,257 |
| 20 May 2024 | 1.39 | 0.00 | 0.36% | 1.43 | 1.43 | 1.39 | 22,619 |
| 17 May 2024 | 1.385 | 0.06 | 4.53% | 1.37 | 1.40 | 1.36 | 21,538 |
| 16 May 2024 | 1.325 | 0.03 | 2.71% | 1.33 | 1.34 | 1.325 | 16,486,185 |
| 15 May 2024 | 1.29 | -0.01 | -0.39% | 1.29 | 1.29 | 1.29 | 506,286 |
| 14 May 2024 | 1.295 | 0.00 | 0.39% | 1.295 | 1.295 | 1.295 | 11,073 |
| 13 May 2024 | 1.29 | 0.01 | 0.78% | 1.29 | 1.29 | 1.29 | 14,889 |
| 10 May 2024 | 1.28 | 0.01 | 0.39% | 1.31 | 1.31 | 1.28 | 14,186 |
| 09 May 2024 | 1.275 | -0.01 | -0.78% | 1.31 | 1.31 | 1.275 | 75 |
| 08 May 2024 | 1.285 | 0.01 | 0.78% | 1.285 | 1.285 | 1.285 | 1,132 |
| 07 May 2024 | 1.275 | -0.01 | -0.78% | 1.31 | 1.31 | 1.275 | 6,221 |
| 03 May 2024 | 1.285 | 0.00 | 0.00% | 1.285 | 1.285 | 1.285 | 8,606 |
| 02 May 2024 | 1.285 | 0.02 | 1.98% | 1.28 | 1.31 | 1.26 | 55,421 |
| 01 May 2024 | 1.26 | 0.01 | 0.40% | 1.26 | 1.26 | 1.26 | 0.00 |
| 30 Abr 2024 | 1.255 | 0.00 | 0.40% | 1.27 | 1.28 | 1.255 | 54,052 |
| 29 Abr 2024 | 1.25 | 0.00 | 0.00% | 1.27 | 1.27 | 1.25 | 2,738 |
| 26 Abr 2024 | 1.25 | 0.00 | 0.40% | 1.27 | 1.27 | 1.25 | 40,594 |
| 25 Abr 2024 | 1.245 | -0.01 | -0.40% | 1.26 | 1.26 | 1.245 | 291,313 |
| 24 Abr 2024 | 1.25 | 0.00 | 0.00% | 1.27 | 1.27 | 1.25 | 177,184 |
| 23 Abr 2024 | 1.25 | -0.02 | -1.19% | 1.27 | 1.27 | 1.25 | 30,527 |
| 22 Abr 2024 | 1.265 | 0.00 | 0.00% | 1.265 | 1.265 | 1.265 | 187,480 |
| 19 Abr 2024 | 1.265 | 0.00 | 0.00% | 1.265 | 1.265 | 1.265 | 205,158 |
| 18 Abr 2024 | 1.265 | 0.00 | 0.00% | 1.265 | 1.265 | 1.265 | 37,357 |
| 17 Abr 2024 | 1.265 | 0.00 | 0.00% | 1.265 | 1.265 | 1.265 | 3,165 |
| 16 Abr 2024 | 1.265 | -0.01 | -0.78% | 1.265 | 1.265 | 1.265 | 42,657 |
| 15 Abr 2024 | 1.275 | 0.00 | 0.00% | 1.275 | 1.275 | 1.275 | 44,043 |
| 12 Abr 2024 | 1.275 | 0.01 | 0.79% | 1.30 | 1.30 | 1.27 | 36,448 |
| 11 Abr 2024 | 1.265 | 0.01 | 1.20% | 1.28 | 1.28 | 1.265 | 199,146 |
| 10 Abr 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 47,276 |
| 09 Abr 2024 | 1.25 | -0.01 | -0.40% | 1.25 | 1.25 | 1.25 | 4,777 |
| 08 Abr 2024 | 1.255 | 0.00 | 0.40% | 1.255 | 1.255 | 1.255 | 11,154 |
| 05 Abr 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 25,000 |
| 04 Abr 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 20,000 |
| 03 Abr 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 55,429 |
| 02 Abr 2024 | 1.25 | -0.01 | -0.40% | 1.25 | 1.25 | 1.25 | 457,797 |
| 28 Mar 2024 | 1.255 | 0.00 | 0.00% | 1.255 | 1.255 | 1.255 | 36,060 |
| 27 Mar 2024 | 1.255 | 0.00 | 0.00% | 1.255 | 1.255 | 1.255 | 38,221 |
| 26 Mar 2024 | 1.255 | 0.00 | 0.40% | 1.25 | 1.255 | 1.23 | 52,846 |
| 25 Mar 2024 | 1.25 | -0.01 | -0.79% | 1.25 | 1.25 | 1.25 | 35,487 |
| 22 Mar 2024 | 1.26 | 0.01 | 0.80% | 1.26 | 1.26 | 1.26 | 0.00 |
| 21 Mar 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 48,475 |
| 20 Mar 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 69,962 |
| 19 Mar 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 154,370 |
| 18 Mar 2024 | 1.25 | 0.02 | 2.04% | 1.25 | 1.25 | 1.25 | 0.00 |
| 15 Mar 2024 | 1.225 | -0.03 | -2.00% | 1.24 | 1.24 | 1.225 | 62,885 |
| 14 Mar 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 12,149 |
| 13 Mar 2024 | 1.25 | 0.01 | 1.21% | 1.25 | 1.25 | 1.25 | 0.00 |
| 12 Mar 2024 | 1.235 | -0.01 | -0.40% | 1.26 | 1.26 | 1.235 | 5,158 |
| 11 Mar 2024 | 1.24 | -0.01 | -0.80% | 1.24 | 1.24 | 1.24 | 1 |
| 08 Mar 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 99,694 |
| 07 Mar 2024 | 1.25 | 0.01 | 1.21% | 1.25 | 1.25 | 1.25 | 43,812 |
| 06 Mar 2024 | 1.235 | 0.04 | 2.92% | 1.25 | 1.25 | 1.235 | 9,596 |
| 05 Mar 2024 | 1.20 | 0.03 | 2.56% | 1.21 | 1.22 | 1.20 | 36,965 |
| 04 Mar 2024 | 1.17 | 0.00 | 0.00% | 1.17 | 1.17 | 1.17 | 1,923 |
| 01 Mar 2024 | 1.17 | -0.02 | -1.68% | 1.17 | 1.17 | 1.17 | 6,141,301 |
| 29 Feb 2024 | 1.19 | -0.01 | -0.83% | 1.16 | 1.19 | 1.16 | 6,287 |
| 28 Feb 2024 | 1.20 | 0.05 | 4.35% | 1.20 | 1.20 | 1.20 | 9,389 |
