Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GRI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 266.50 | 4.50 | 1.72% | 256.00 | 267.00 | 256.00 | 469,750 |
| 02 May 2024 | 262.00 | 3.00 | 1.16% | 264.00 | 264.00 | 258.50 | 620,468 |
| 01 May 2024 | 259.00 | 2.50 | 0.97% | 257.50 | 260.50 | 256.00 | 482,596 |
| 30 Abr 2024 | 256.50 | -4.50 | -1.72% | 255.00 | 261.50 | 255.00 | 1,531,841 |
| 29 Abr 2024 | 261.00 | 2.00 | 0.77% | 255.00 | 261.00 | 255.00 | 451,993 |
| 26 Abr 2024 | 259.00 | 5.00 | 1.97% | 252.50 | 260.00 | 252.50 | 535,091 |
| 25 Abr 2024 | 254.00 | 1.00 | 0.40% | 249.00 | 256.50 | 249.00 | 1,218,985 |
| 24 Abr 2024 | 253.00 | -5.00 | -1.94% | 257.00 | 257.50 | 253.00 | 807,635 |
| 23 Abr 2024 | 258.00 | 3.00 | 1.18% | 259.50 | 259.50 | 253.00 | 913,594 |
| 22 Abr 2024 | 255.00 | 2.50 | 0.99% | 246.50 | 258.00 | 246.50 | 934,229 |
| 19 Abr 2024 | 252.50 | 1.50 | 0.60% | 254.50 | 254.50 | 248.50 | 735,723 |
| 18 Abr 2024 | 251.00 | 1.50 | 0.60% | 244.50 | 253.00 | 244.50 | 1,288,743 |
| 17 Abr 2024 | 249.50 | -2.00 | -0.80% | 248.00 | 252.00 | 247.50 | 1,404,554 |
| 16 Abr 2024 | 251.50 | -4.50 | -1.76% | 252.50 | 253.00 | 249.50 | 1,974,700 |
| 15 Abr 2024 | 256.00 | -0.50 | -0.19% | 251.50 | 259.00 | 251.50 | 414,238 |
| 12 Abr 2024 | 256.50 | 0.50 | 0.20% | 257.50 | 259.00 | 256.00 | 861,043 |
| 11 Abr 2024 | 256.00 | 0.50 | 0.20% | 250.50 | 259.00 | 250.50 | 819,665 |
| 10 Abr 2024 | 255.50 | -4.50 | -1.73% | 261.00 | 263.50 | 253.00 | 594,583 |
| 09 Abr 2024 | 260.00 | 0.00 | 0.00% | 254.00 | 261.00 | 254.00 | 706,415 |
| 08 Abr 2024 | 260.00 | 3.00 | 1.17% | 260.50 | 260.50 | 257.50 | 551,474 |
| 05 Abr 2024 | 257.00 | -2.50 | -0.96% | 262.00 | 262.00 | 256.00 | 1,025,993 |
| 04 Abr 2024 | 259.50 | 5.50 | 2.17% | 256.00 | 259.50 | 254.50 | 2,425,199 |
| 03 Abr 2024 | 254.00 | -0.50 | -0.20% | 250.00 | 255.50 | 250.00 | 4,039,533 |
| 02 Abr 2024 | 254.50 | -3.30 | -1.28% | 252.50 | 260.00 | 252.50 | 1,025,515 |
| 28 Mar 2024 | 257.80 | -1.00 | -0.39% | 257.80 | 260.20 | 256.80 | 859,482 |
| 27 Mar 2024 | 258.80 | 0.80 | 0.31% | 252.40 | 259.00 | 252.40 | 638,015 |
| 26 Mar 2024 | 258.00 | -0.20 | -0.08% | 254.60 | 259.80 | 254.60 | 639,078 |
| 25 Mar 2024 | 258.20 | -4.20 | -1.60% | 256.00 | 260.80 | 256.00 | 751,675 |
| 22 Mar 2024 | 262.40 | 2.80 | 1.08% | 260.20 | 262.40 | 258.80 | 3,130,938 |
| 21 Mar 2024 | 259.60 | 4.20 | 1.64% | 260.60 | 261.40 | 257.60 | 765,370 |
| 20 Mar 2024 | 255.40 | 1.60 | 0.63% | 251.20 | 257.60 | 251.20 | 691,083 |
| 19 Mar 2024 | 253.80 | -3.00 | -1.17% | 262.00 | 262.00 | 252.00 | 832,203 |
| 18 Mar 2024 | 256.80 | 0.40 | 0.16% | 250.20 | 258.40 | 250.20 | 733,456 |
| 15 Mar 2024 | 256.40 | 3.80 | 1.50% | 258.60 | 258.60 | 251.40 | 3,505,963 |
| 14 Mar 2024 | 252.60 | -4.40 | -1.71% | 256.80 | 257.80 | 252.60 | 1,326,106 |
| 13 Mar 2024 | 257.00 | 2.60 | 1.02% | 251.60 | 257.00 | 250.00 | 1,265,967 |
| 12 Mar 2024 | 254.40 | -5.80 | -2.23% | 262.20 | 262.20 | 253.60 | 3,745,617 |
| 11 Mar 2024 | 260.20 | 0.20 | 0.08% | 260.00 | 261.80 | 257.40 | 892,663 |
| 08 Mar 2024 | 260.00 | 6.00 | 2.36% | 251.60 | 260.40 | 251.60 | 1,499,941 |
| 07 Mar 2024 | 254.00 | 2.80 | 1.11% | 247.40 | 256.40 | 247.40 | 1,579,956 |
| 06 Mar 2024 | 251.20 | -3.40 | -1.34% | 255.00 | 259.40 | 249.20 | 2,744,498 |
| 05 Mar 2024 | 254.60 | 0.60 | 0.24% | 250.20 | 255.60 | 250.20 | 1,991,337 |
| 04 Mar 2024 | 254.00 | -2.00 | -0.78% | 251.00 | 257.60 | 251.00 | 811,915 |
| 01 Mar 2024 | 256.00 | 6.80 | 2.73% | 252.20 | 257.60 | 250.40 | 1,041,463 |
| 29 Feb 2024 | 249.20 | -2.60 | -1.03% | 250.00 | 254.80 | 249.20 | 3,124,606 |
| 28 Feb 2024 | 251.80 | -8.60 | -3.30% | 264.80 | 264.80 | 247.60 | 1,166,937 |
| 27 Feb 2024 | 260.40 | -5.00 | -1.88% | 259.00 | 266.60 | 259.00 | 975,032 |
| 26 Feb 2024 | 265.40 | -0.40 | -0.15% | 264.00 | 266.60 | 263.20 | 1,317,373 |
| 23 Feb 2024 | 265.80 | -0.40 | -0.15% | 265.20 | 267.80 | 264.60 | 1,186,437 |
| 22 Feb 2024 | 266.20 | 1.80 | 0.68% | 264.00 | 266.60 | 261.80 | 865,361 |
| 21 Feb 2024 | 264.40 | 0.00 | 0.00% | 258.00 | 267.40 | 258.00 | 771,369 |
| 20 Feb 2024 | 264.40 | -1.00 | -0.38% | 263.60 | 265.80 | 262.80 | 599,605 |
| 19 Feb 2024 | 265.40 | -3.40 | -1.26% | 267.00 | 268.00 | 264.00 | 832,327 |
| 16 Feb 2024 | 268.80 | 1.60 | 0.60% | 268.20 | 269.00 | 265.40 | 2,089,765 |
| 15 Feb 2024 | 267.20 | 5.20 | 1.98% | 262.80 | 267.20 | 262.80 | 878,307 |
| 14 Feb 2024 | 262.00 | 2.20 | 0.85% | 260.00 | 266.20 | 260.00 | 2,043,029 |
| 13 Feb 2024 | 259.80 | -2.40 | -0.92% | 256.40 | 263.80 | 256.40 | 3,778,753 |
| 12 Feb 2024 | 262.20 | 2.60 | 1.00% | 260.00 | 265.40 | 260.00 | 421,672 |
| 09 Feb 2024 | 259.60 | -4.20 | -1.59% | 264.20 | 264.20 | 258.20 | 2,668,688 |
| 08 Feb 2024 | 263.80 | -2.20 | -0.83% | 272.40 | 272.40 | 262.60 | 764,567 |
| 07 Feb 2024 | 266.00 | 5.00 | 1.92% | 260.80 | 270.00 | 258.40 | 3,025,013 |
| 06 Feb 2024 | 261.00 | 5.80 | 2.27% | 255.60 | 261.00 | 254.00 | 836,193 |
| 05 Feb 2024 | 255.20 | -5.20 | -2.00% | 254.40 | 262.40 | 254.20 | 1,768,402 |
