Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GNC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 165.60 | 26.20 | 18.79% | 142.00 | 169.20 | 141.80 | 4,922,404 |
| 20 May 2024 | 139.40 | 4.40 | 3.26% | 137.40 | 140.40 | 136.40 | 1,121,598 |
| 17 May 2024 | 135.00 | -0.60 | -0.44% | 136.00 | 136.40 | 134.60 | 1,341,760 |
| 16 May 2024 | 135.60 | -3.40 | -2.45% | 135.20 | 139.20 | 135.20 | 876,839 |
| 15 May 2024 | 139.00 | 2.60 | 1.91% | 138.00 | 139.40 | 136.20 | 9,132,510 |
| 14 May 2024 | 136.40 | -1.60 | -1.16% | 138.00 | 139.80 | 136.00 | 2,202,927 |
| 13 May 2024 | 138.00 | 4.80 | 3.60% | 135.00 | 138.00 | 134.20 | 846,786 |
| 10 May 2024 | 133.20 | -1.00 | -0.75% | 135.00 | 135.00 | 132.60 | 580,777 |
| 09 May 2024 | 134.20 | 1.20 | 0.90% | 133.60 | 134.60 | 131.80 | 544,941 |
| 08 May 2024 | 133.00 | 1.00 | 0.76% | 135.00 | 135.00 | 131.60 | 3,848,930 |
| 07 May 2024 | 132.00 | -1.40 | -1.05% | 129.80 | 135.60 | 129.80 | 2,057,491 |
| 03 May 2024 | 133.40 | 0.60 | 0.45% | 130.40 | 134.00 | 130.40 | 364,734 |
| 02 May 2024 | 132.80 | 0.80 | 0.61% | 132.00 | 133.80 | 130.80 | 1,719,310 |
| 01 May 2024 | 132.00 | 0.20 | 0.15% | 130.20 | 133.20 | 130.20 | 328,889 |
| 30 Abr 2024 | 131.80 | -1.20 | -0.90% | 133.00 | 134.00 | 131.60 | 821,929 |
| 29 Abr 2024 | 133.00 | 0.20 | 0.15% | 136.60 | 136.60 | 132.80 | 687,826 |
| 26 Abr 2024 | 132.80 | 4.20 | 3.27% | 132.00 | 137.40 | 129.20 | 2,807,295 |
| 25 Abr 2024 | 128.60 | -1.20 | -0.92% | 130.00 | 130.80 | 128.60 | 2,921,283 |
| 24 Abr 2024 | 129.80 | -1.20 | -0.92% | 128.60 | 133.00 | 128.60 | 1,150,237 |
| 23 Abr 2024 | 131.00 | 0.80 | 0.61% | 133.00 | 133.00 | 130.80 | 636,563 |
| 22 Abr 2024 | 130.20 | 2.20 | 1.72% | 127.00 | 131.40 | 127.00 | 482,601 |
| 19 Abr 2024 | 128.00 | -1.80 | -1.39% | 128.00 | 129.80 | 128.00 | 683,196 |
| 18 Abr 2024 | 129.80 | 0.60 | 0.46% | 127.20 | 131.20 | 127.20 | 437,578 |
| 17 Abr 2024 | 129.20 | -1.00 | -0.77% | 129.40 | 130.60 | 128.00 | 817,332 |
| 16 Abr 2024 | 130.20 | -4.20 | -3.13% | 132.60 | 132.80 | 127.60 | 2,535,380 |
| 15 Abr 2024 | 134.40 | 2.40 | 1.82% | 132.00 | 134.80 | 129.40 | 1,199,398 |
| 12 Abr 2024 | 132.00 | -2.80 | -2.08% | 134.00 | 135.40 | 132.00 | 4,962,404 |
| 11 Abr 2024 | 134.80 | 0.40 | 0.30% | 136.00 | 136.00 | 133.00 | 786,248 |
| 10 Abr 2024 | 134.40 | 1.80 | 1.36% | 132.00 | 134.80 | 132.00 | 2,418,724 |
| 09 Abr 2024 | 132.60 | 0.00 | 0.00% | 132.20 | 133.80 | 131.80 | 3,210,834 |
| 08 Abr 2024 | 132.60 | -1.40 | -1.04% | 134.00 | 135.00 | 131.60 | 1,515,584 |
| 05 Abr 2024 | 134.00 | 3.80 | 2.92% | 128.00 | 134.00 | 127.80 | 5,817,431 |
| 04 Abr 2024 | 130.20 | 3.00 | 2.36% | 130.00 | 132.00 | 127.60 | 4,079,322 |
| 03 Abr 2024 | 127.20 | 1.20 | 0.95% | 125.20 | 129.60 | 123.20 | 4,917,119 |
| 02 Abr 2024 | 126.00 | 6.70 | 5.62% | 118.40 | 126.60 | 118.40 | 15,396,538 |
| 28 Mar 2024 | 119.30 | 1.90 | 1.62% | 116.00 | 120.40 | 115.40 | 1,646,794 |
| 27 Mar 2024 | 117.40 | -0.60 | -0.51% | 116.90 | 121.50 | 116.90 | 4,331,232 |
| 26 Mar 2024 | 118.00 | 5.10 | 4.52% | 115.40 | 119.00 | 113.00 | 8,053,935 |
| 25 Mar 2024 | 112.90 | -0.60 | -0.53% | 112.60 | 114.30 | 111.60 | 1,616,886 |
| 22 Mar 2024 | 113.50 | -0.30 | -0.26% | 115.00 | 115.90 | 113.00 | 591,217 |
| 21 Mar 2024 | 113.80 | 1.60 | 1.43% | 115.00 | 115.00 | 112.20 | 580,807 |
| 20 Mar 2024 | 112.20 | 0.20 | 0.18% | 112.00 | 113.50 | 111.80 | 905,239 |
| 19 Mar 2024 | 112.00 | 0.60 | 0.54% | 111.00 | 112.50 | 110.60 | 1,554,358 |
| 18 Mar 2024 | 111.40 | 0.80 | 0.72% | 111.00 | 113.00 | 109.90 | 2,450,247 |
| 15 Mar 2024 | 110.60 | 3.70 | 3.46% | 109.00 | 110.70 | 106.70 | 4,474,864 |
| 14 Mar 2024 | 106.90 | -0.70 | -0.65% | 108.30 | 108.80 | 106.70 | 453,672 |
| 13 Mar 2024 | 107.60 | -0.60 | -0.55% | 107.00 | 109.20 | 106.30 | 421,169 |
| 12 Mar 2024 | 108.20 | 1.60 | 1.50% | 104.00 | 108.50 | 104.00 | 526,757 |
| 11 Mar 2024 | 106.60 | 0.50 | 0.47% | 105.10 | 107.50 | 105.10 | 750,688 |
| 08 Mar 2024 | 106.10 | 1.10 | 1.05% | 103.60 | 106.50 | 103.60 | 3,293,854 |
| 07 Mar 2024 | 105.00 | 2.10 | 2.04% | 101.30 | 105.20 | 101.30 | 479,640 |
| 06 Mar 2024 | 102.90 | 0.10 | 0.10% | 102.30 | 103.10 | 102.10 | 1,708,608 |
| 05 Mar 2024 | 102.80 | 0.00 | 0.00% | 101.40 | 103.60 | 101.30 | 327,700 |
| 04 Mar 2024 | 102.80 | 0.40 | 0.39% | 102.00 | 103.20 | 102.00 | 513,023 |
| 01 Mar 2024 | 102.40 | 0.20 | 0.20% | 102.50 | 102.80 | 101.90 | 381,102 |
| 29 Feb 2024 | 102.20 | 0.30 | 0.29% | 102.90 | 103.00 | 101.00 | 796,078 |
| 28 Feb 2024 | 101.90 | -1.00 | -0.97% | 104.00 | 104.00 | 101.20 | 318,580 |
| 27 Feb 2024 | 102.90 | 0.40 | 0.39% | 101.70 | 103.60 | 101.70 | 396,323 |
| 26 Feb 2024 | 102.50 | 1.00 | 0.99% | 102.00 | 103.00 | 100.80 | 1,391,443 |
| 23 Feb 2024 | 101.50 | -0.70 | -0.68% | 104.00 | 104.00 | 98.85 | 1,583,731 |
| 22 Feb 2024 | 102.20 | -2.40 | -2.29% | 103.00 | 105.00 | 102.20 | 445,802 |
