Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GMET Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 16.00 | 0.75 | 4.92% | 15.25 | 16.25 | 15.25 | 484,507 |
| 22 May 2024 | 15.25 | 0.00 | 0.00% | 15.25 | 15.25 | 15.25 | 219,513 |
| 21 May 2024 | 15.25 | 0.00 | 0.00% | 15.25 | 15.25 | 15.25 | 243,412 |
| 20 May 2024 | 15.25 | -0.75 | -4.69% | 16.00 | 16.00 | 15.25 | 426,405 |
| 17 May 2024 | 16.00 | 0.25 | 1.59% | 15.75 | 16.00 | 15.75 | 356,823 |
| 16 May 2024 | 15.75 | 0.00 | 0.00% | 15.75 | 15.75 | 15.75 | 181,895 |
| 15 May 2024 | 15.75 | 0.50 | 3.28% | 15.50 | 15.75 | 15.50 | 395,385 |
| 14 May 2024 | 15.25 | 0.00 | 0.00% | 15.25 | 15.25 | 15.25 | 186,151 |
| 13 May 2024 | 15.25 | 0.50 | 3.39% | 14.75 | 15.25 | 14.75 | 295,320 |
| 10 May 2024 | 14.75 | 0.75 | 5.36% | 14.00 | 14.75 | 14.00 | 660,543 |
| 09 May 2024 | 14.00 | -0.80 | -5.41% | 14.75 | 14.75 | 14.00 | 624,710 |
| 08 May 2024 | 14.80 | -0.20 | -1.33% | 15.00 | 15.25 | 14.75 | 619,500 |
| 07 May 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 15.00 | 627,557 |
| 03 May 2024 | 15.00 | -0.25 | -1.64% | 15.25 | 15.25 | 15.00 | 440,278 |
| 02 May 2024 | 15.25 | 0.25 | 1.67% | 15.00 | 15.50 | 15.00 | 307,053 |
| 01 May 2024 | 15.00 | 0.00 | 0.00% | 15.25 | 15.50 | 15.00 | 405,763 |
| 30 Abr 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.50 | 15.00 | 444,677 |
| 29 Abr 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 14.75 | 399,179 |
| 26 Abr 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 14.50 | 168,103 |
| 25 Abr 2024 | 15.00 | -0.25 | -1.64% | 15.25 | 15.25 | 15.00 | 214,468 |
| 24 Abr 2024 | 15.25 | 0.25 | 1.67% | 15.00 | 15.25 | 15.00 | 220,062 |
| 23 Abr 2024 | 15.00 | 1.00 | 7.14% | 14.25 | 15.00 | 14.25 | 239,556 |
| 22 Abr 2024 | 14.00 | -0.25 | -1.75% | 14.50 | 14.50 | 14.00 | 276,128 |
| 19 Abr 2024 | 14.25 | -0.50 | -3.39% | 14.75 | 14.75 | 14.25 | 95,792 |
| 18 Abr 2024 | 14.75 | 0.00 | 0.00% | 14.75 | 14.75 | 14.75 | 194,792 |
| 17 Abr 2024 | 14.75 | 0.00 | 0.00% | 14.75 | 14.75 | 14.50 | 334,093 |
| 16 Abr 2024 | 14.75 | 0.65 | 4.61% | 14.25 | 14.75 | 14.25 | 733,020 |
| 15 Abr 2024 | 14.10 | -0.15 | -1.05% | 14.25 | 14.25 | 14.10 | 512,226 |
| 12 Abr 2024 | 14.25 | 0.00 | 0.00% | 14.25 | 14.25 | 14.25 | 310,343 |
| 11 Abr 2024 | 14.25 | 0.00 | 0.00% | 14.25 | 14.25 | 14.25 | 106,754 |
| 10 Abr 2024 | 14.25 | 0.25 | 1.79% | 14.25 | 14.50 | 14.25 | 805,690 |
| 09 Abr 2024 | 14.00 | -0.50 | -3.45% | 14.50 | 14.50 | 14.00 | 120,700 |
| 08 Abr 2024 | 14.50 | 0.50 | 3.57% | 14.00 | 14.50 | 14.00 | 675,379 |
| 05 Abr 2024 | 14.00 | 0.25 | 1.82% | 13.75 | 14.00 | 13.75 | 240,489 |
| 04 Abr 2024 | 13.75 | -0.75 | -5.17% | 14.50 | 14.50 | 13.75 | 226,146 |
| 03 Abr 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 14.50 | 14.50 | 198,742 |
| 02 Abr 2024 | 14.50 | 1.00 | 7.41% | 13.75 | 14.75 | 13.75 | 657,843 |
| 28 Mar 2024 | 13.50 | 0.00 | 0.00% | 13.50 | 13.50 | 13.50 | 527,131 |
| 27 Mar 2024 | 13.50 | 0.00 | 0.00% | 13.75 | 13.75 | 13.50 | 170,789 |
| 26 Mar 2024 | 13.50 | -0.25 | -1.82% | 13.75 | 13.80 | 13.50 | 42,231 |
| 25 Mar 2024 | 13.75 | 0.15 | 1.10% | 13.75 | 13.80 | 13.75 | 292,185 |
| 22 Mar 2024 | 13.60 | -0.65 | -4.56% | 14.25 | 14.25 | 13.60 | 224,896 |
| 21 Mar 2024 | 14.25 | 0.00 | 0.00% | 14.25 | 14.25 | 14.25 | 94,177 |
| 20 Mar 2024 | 14.25 | 0.00 | 0.00% | 14.25 | 14.25 | 14.25 | 69,174 |
| 19 Mar 2024 | 14.25 | -0.25 | -1.72% | 14.50 | 14.50 | 14.25 | 266,060 |
| 18 Mar 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 14.75 | 14.50 | 272,123 |
| 15 Mar 2024 | 14.50 | 0.50 | 3.57% | 14.00 | 14.50 | 14.00 | 278,842 |
| 14 Mar 2024 | 14.00 | 0.00 | 0.00% | 14.00 | 14.00 | 14.00 | 157,603 |
| 13 Mar 2024 | 14.00 | 0.00 | 0.00% | 14.00 | 14.00 | 14.00 | 353,904 |
| 12 Mar 2024 | 14.00 | -0.50 | -3.45% | 14.50 | 14.50 | 14.00 | 242,407 |
| 11 Mar 2024 | 14.50 | 0.25 | 1.75% | 15.50 | 15.50 | 13.85 | 710,956 |
| 08 Mar 2024 | 14.25 | -0.50 | -3.39% | 14.75 | 14.75 | 14.25 | 139,376 |
| 07 Mar 2024 | 14.75 | 0.00 | 0.00% | 14.75 | 14.75 | 14.75 | 86,077 |
| 06 Mar 2024 | 14.75 | -0.50 | -3.28% | 15.25 | 15.25 | 14.75 | 251,718 |
| 05 Mar 2024 | 15.25 | 0.00 | 0.00% | 15.25 | 15.25 | 15.25 | 268,505 |
| 04 Mar 2024 | 15.25 | 0.00 | 0.00% | 15.25 | 15.75 | 15.25 | 501,396 |
| 01 Mar 2024 | 15.25 | 0.25 | 1.67% | 15.00 | 15.25 | 15.00 | 192,349 |
| 29 Feb 2024 | 15.00 | 0.25 | 1.69% | 14.75 | 15.00 | 14.75 | 165,282 |
| 28 Feb 2024 | 14.75 | -0.50 | -3.28% | 15.25 | 15.25 | 14.75 | 170,396 |
| 27 Feb 2024 | 15.25 | -1.25 | -7.58% | 16.50 | 16.50 | 15.25 | 389,478 |
| 26 Feb 2024 | 16.50 | 1.00 | 6.45% | 15.50 | 16.50 | 15.50 | 247,329 |
