Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GMR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 May 2024 | 41.80 | 1.15 | 2.83% | 42.00 | 42.00 | 41.00 | 846,955 |
| 10 May 2024 | 40.65 | 1.35 | 3.44% | 39.90 | 41.70 | 39.90 | 4,455,866 |
| 09 May 2024 | 39.30 | 1.00 | 2.61% | 38.00 | 39.30 | 38.00 | 2,349,110 |
| 08 May 2024 | 38.30 | 0.40 | 1.06% | 37.80 | 38.50 | 37.10 | 1,426,056 |
| 07 May 2024 | 37.90 | 1.70 | 4.70% | 36.70 | 37.90 | 35.80 | 644,357 |
| 03 May 2024 | 36.20 | 0.30 | 0.84% | 36.30 | 36.80 | 35.80 | 596,572 |
| 02 May 2024 | 35.90 | -0.60 | -1.64% | 36.00 | 36.80 | 35.90 | 438,489 |
| 01 May 2024 | 36.50 | -0.30 | -0.82% | 36.20 | 36.50 | 35.00 | 565,301 |
| 30 Abr 2024 | 36.80 | 0.60 | 1.66% | 36.80 | 37.00 | 36.80 | 902,973 |
| 29 Abr 2024 | 36.20 | 0.65 | 1.83% | 36.00 | 37.00 | 35.00 | 1,160,769 |
| 26 Abr 2024 | 35.55 | -0.45 | -1.25% | 36.50 | 36.60 | 35.00 | 862,392 |
| 25 Abr 2024 | 36.00 | 2.00 | 5.88% | 34.20 | 36.50 | 34.20 | 5,412,333 |
| 24 Abr 2024 | 34.00 | 0.30 | 0.89% | 34.50 | 34.50 | 33.00 | 154,271 |
| 23 Abr 2024 | 33.70 | 0.50 | 1.51% | 33.10 | 34.50 | 33.10 | 391,305 |
| 22 Abr 2024 | 33.20 | 1.50 | 4.73% | 32.00 | 34.00 | 32.00 | 1,005,924 |
| 19 Abr 2024 | 31.70 | 0.50 | 1.60% | 31.80 | 31.80 | 31.00 | 400,685 |
| 18 Abr 2024 | 31.20 | -0.20 | -0.64% | 31.70 | 31.80 | 31.20 | 622,502 |
| 17 Abr 2024 | 31.40 | 0.00 | 0.00% | 31.40 | 31.40 | 31.40 | 279,359 |
| 16 Abr 2024 | 31.40 | 0.80 | 2.61% | 31.00 | 31.80 | 30.70 | 658,479 |
| 15 Abr 2024 | 30.60 | 0.40 | 1.32% | 30.70 | 31.50 | 30.60 | 358,815 |
| 12 Abr 2024 | 30.20 | 0.30 | 1.00% | 30.20 | 31.50 | 30.10 | 1,041,357 |
| 11 Abr 2024 | 29.90 | -1.10 | -3.55% | 30.00 | 30.70 | 29.70 | 1,681,228 |
| 10 Abr 2024 | 31.00 | -1.60 | -4.91% | 32.00 | 32.90 | 30.00 | 3,092,747 |
| 09 Abr 2024 | 32.60 | -1.20 | -3.55% | 33.00 | 33.00 | 31.70 | 550,394 |
| 08 Abr 2024 | 33.80 | -0.10 | -0.29% | 33.80 | 33.80 | 33.00 | 778,526 |
| 05 Abr 2024 | 33.90 | 1.40 | 4.31% | 33.30 | 33.90 | 32.50 | 338,806 |
| 04 Abr 2024 | 32.50 | -0.50 | -1.52% | 33.80 | 34.70 | 32.50 | 831,088 |
| 03 Abr 2024 | 33.00 | -0.50 | -1.49% | 34.30 | 34.30 | 32.70 | 1,785,404 |
| 02 Abr 2024 | 33.50 | -2.50 | -6.94% | 36.30 | 36.30 | 33.00 | 1,813,557 |
| 28 Mar 2024 | 36.00 | 1.50 | 4.35% | 36.00 | 36.00 | 35.70 | 122,604 |
| 27 Mar 2024 | 34.50 | -0.45 | -1.29% | 35.00 | 35.90 | 34.00 | 77,039 |
| 26 Mar 2024 | 34.95 | 0.95 | 2.79% | 34.80 | 35.00 | 34.00 | 221,955 |
| 25 Mar 2024 | 34.00 | -1.20 | -3.41% | 33.80 | 34.60 | 33.10 | 320,276 |
| 22 Mar 2024 | 35.20 | 0.45 | 1.29% | 34.00 | 35.20 | 34.00 | 458,145 |
| 21 Mar 2024 | 34.75 | -0.25 | -0.71% | 35.00 | 35.00 | 34.00 | 142,584 |
| 20 Mar 2024 | 35.00 | 0.15 | 0.43% | 34.80 | 35.00 | 34.00 | 319,294 |
| 19 Mar 2024 | 34.85 | 0.35 | 1.01% | 35.20 | 35.20 | 34.85 | 16,356 |
| 18 Mar 2024 | 34.50 | -0.30 | -0.86% | 35.20 | 35.20 | 34.50 | 141,531 |
| 15 Mar 2024 | 34.80 | -0.20 | -0.57% | 34.70 | 35.50 | 34.70 | 119,517 |
| 14 Mar 2024 | 35.00 | -0.75 | -2.10% | 35.00 | 35.00 | 35.00 | 105,251 |
| 13 Mar 2024 | 35.75 | 0.05 | 0.14% | 34.90 | 36.00 | 34.70 | 236,270 |
| 12 Mar 2024 | 35.70 | 0.70 | 2.00% | 35.20 | 35.70 | 35.20 | 110,793 |
| 11 Mar 2024 | 35.00 | 0.50 | 1.45% | 35.10 | 35.20 | 35.00 | 49,827 |
| 08 Mar 2024 | 34.50 | -1.00 | -2.82% | 35.20 | 35.50 | 34.50 | 108,493 |
| 07 Mar 2024 | 35.50 | 0.65 | 1.87% | 35.50 | 35.50 | 35.50 | 120,775 |
| 06 Mar 2024 | 34.85 | -0.35 | -0.99% | 35.00 | 35.20 | 34.50 | 145,272 |
| 05 Mar 2024 | 35.20 | -0.65 | -1.81% | 36.00 | 36.00 | 35.00 | 165,222 |
| 04 Mar 2024 | 35.85 | 0.00 | 0.00% | 35.50 | 36.20 | 35.50 | 36,402 |
| 01 Mar 2024 | 35.85 | 1.05 | 3.02% | 34.20 | 35.85 | 34.20 | 61,248 |
| 29 Feb 2024 | 34.80 | 0.20 | 0.58% | 34.20 | 35.20 | 34.20 | 191,283 |
| 28 Feb 2024 | 34.60 | -1.10 | -3.08% | 34.70 | 35.50 | 34.50 | 433,957 |
| 27 Feb 2024 | 35.70 | -0.05 | -0.14% | 35.10 | 36.30 | 34.20 | 249,598 |
| 26 Feb 2024 | 35.75 | -0.50 | -1.38% | 35.10 | 36.40 | 35.10 | 200,468 |
| 23 Feb 2024 | 36.25 | 0.25 | 0.69% | 36.25 | 36.25 | 36.25 | 83,107 |
| 22 Feb 2024 | 36.00 | 0.35 | 0.98% | 37.30 | 37.30 | 35.30 | 89,354 |
| 21 Feb 2024 | 35.65 | -1.10 | -2.99% | 35.90 | 36.30 | 35.65 | 135,253 |
| 20 Feb 2024 | 36.75 | -0.20 | -0.54% | 36.10 | 36.75 | 36.00 | 76,960 |
| 19 Feb 2024 | 36.95 | 0.00 | 0.00% | 36.95 | 36.95 | 36.95 | 25,731 |
| 16 Feb 2024 | 36.95 | 0.15 | 0.41% | 36.10 | 37.50 | 36.10 | 158,717 |
| 15 Feb 2024 | 36.80 | 0.60 | 1.66% | 36.00 | 38.00 | 36.00 | 182,410 |
| 14 Feb 2024 | 36.20 | -0.80 | -2.16% | 36.10 | 36.90 | 36.00 | 309,817 |
