Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
GRIO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 29.70 | 0.40 | 1.37% | 29.30 | 29.70 | 29.30 | 92,785 |
| 24 May 2024 | 29.30 | 0.00 | 0.00% | 29.30 | 29.30 | 29.30 | 1,541 |
| 23 May 2024 | 29.30 | 0.00 | 0.00% | 29.30 | 29.30 | 29.30 | 3,353 |
| 22 May 2024 | 29.30 | 0.00 | 0.00% | 29.30 | 29.30 | 29.30 | 0.00 |
| 21 May 2024 | 29.30 | 0.00 | 0.00% | 29.30 | 29.30 | 29.30 | 33,365 |
| 20 May 2024 | 29.30 | 0.00 | 0.00% | 29.30 | 29.30 | 29.30 | 46,218 |
| 17 May 2024 | 29.30 | 0.00 | 0.00% | 29.30 | 29.30 | 29.30 | 13,685 |
| 16 May 2024 | 29.30 | 0.00 | 0.00% | 29.30 | 29.30 | 29.30 | 221,760 |
| 15 May 2024 | 29.30 | 0.00 | 0.00% | 29.30 | 29.30 | 29.30 | 177,035 |
| 14 May 2024 | 29.30 | 0.00 | 0.00% | 29.30 | 29.50 | 29.30 | 61,499 |
| 13 May 2024 | 29.30 | 0.10 | 0.34% | 29.20 | 29.30 | 29.20 | 1,184 |
| 10 May 2024 | 29.20 | 0.00 | 0.00% | 29.20 | 29.20 | 29.20 | 2,117 |
| 09 May 2024 | 29.20 | 0.00 | 0.00% | 29.20 | 29.20 | 29.20 | 39,345 |
| 08 May 2024 | 29.20 | 0.00 | 0.00% | 30.50 | 30.50 | 29.20 | 108,083 |
| 07 May 2024 | 29.20 | 0.00 | 0.00% | 29.70 | 29.70 | 29.20 | 269,252 |
| 03 May 2024 | 29.20 | 0.00 | 0.00% | 29.70 | 29.70 | 29.20 | 77,700 |
| 02 May 2024 | 29.20 | 0.00 | 0.00% | 29.70 | 29.70 | 29.20 | 0.00 |
| 01 May 2024 | 29.20 | 0.00 | 0.00% | 29.70 | 29.70 | 29.20 | 90,116 |
| 30 Abr 2024 | 29.20 | -0.90 | -2.99% | 29.70 | 30.10 | 29.20 | 182,188 |
| 29 Abr 2024 | 30.10 | 0.00 | 0.00% | 29.70 | 30.10 | 29.70 | 21,096 |
| 26 Abr 2024 | 30.10 | -0.50 | -1.63% | 30.20 | 30.60 | 30.10 | 222,711 |
| 25 Abr 2024 | 30.60 | 0.20 | 0.66% | 30.20 | 30.60 | 30.20 | 462,568 |
| 24 Abr 2024 | 30.40 | -1.00 | -3.18% | 31.00 | 31.00 | 29.50 | 264,981 |
| 23 Abr 2024 | 31.40 | 0.00 | 0.00% | 31.60 | 31.60 | 31.40 | 53,300 |
| 22 Abr 2024 | 31.40 | 0.00 | 0.00% | 31.60 | 31.60 | 31.40 | 23,100 |
| 19 Abr 2024 | 31.40 | -0.30 | -0.95% | 32.10 | 32.10 | 31.40 | 58,000 |
| 18 Abr 2024 | 31.70 | -0.20 | -0.63% | 32.10 | 32.10 | 31.70 | 0.00 |
| 17 Abr 2024 | 31.90 | -0.40 | -1.24% | 32.10 | 32.30 | 31.90 | 26,447 |
| 16 Abr 2024 | 32.30 | 0.00 | 0.00% | 32.10 | 32.30 | 32.10 | 9,779 |
| 15 Abr 2024 | 32.30 | 0.00 | 0.00% | 32.10 | 32.30 | 32.10 | 0.00 |
| 12 Abr 2024 | 32.30 | 0.00 | 0.00% | 32.10 | 32.30 | 32.10 | 2,512 |
| 11 Abr 2024 | 32.30 | 0.00 | 0.00% | 32.10 | 32.30 | 32.10 | 9,034 |
| 10 Abr 2024 | 32.30 | 0.00 | 0.00% | 32.10 | 32.30 | 32.10 | 52,642 |
| 09 Abr 2024 | 32.30 | 0.10 | 0.31% | 32.10 | 32.30 | 32.10 | 23,593 |
| 08 Abr 2024 | 32.20 | 0.10 | 0.31% | 32.10 | 32.20 | 32.10 | 200,000 |
| 05 Abr 2024 | 32.10 | 0.00 | 0.00% | 32.00 | 32.10 | 32.00 | 43,408 |
| 04 Abr 2024 | 32.10 | 0.00 | 0.00% | 32.00 | 32.10 | 32.00 | 21,702 |
| 03 Abr 2024 | 32.10 | 0.00 | 0.00% | 32.00 | 32.10 | 32.00 | 2,906 |
| 02 Abr 2024 | 32.10 | 1.10 | 3.55% | 32.00 | 32.10 | 31.00 | 143,000 |
| 28 Mar 2024 | 31.00 | 0.00 | 0.00% | 32.00 | 32.00 | 31.00 | 22,900 |
| 27 Mar 2024 | 31.00 | 0.00 | 0.00% | 32.00 | 32.00 | 31.00 | 25,000 |
| 26 Mar 2024 | 31.00 | 0.00 | 0.00% | 32.00 | 32.00 | 31.00 | 350,068 |
| 25 Mar 2024 | 31.00 | 0.00 | 0.00% | 32.00 | 32.00 | 31.00 | 59,231 |
| 22 Mar 2024 | 31.00 | 0.00 | 0.00% | 32.00 | 32.00 | 31.00 | 92,164 |
| 21 Mar 2024 | 31.00 | 0.00 | 0.00% | 32.00 | 32.00 | 31.00 | 0.00 |
| 20 Mar 2024 | 31.00 | 0.00 | 0.00% | 32.00 | 32.00 | 31.00 | 234 |
| 19 Mar 2024 | 31.00 | 0.00 | 0.00% | 32.00 | 32.00 | 31.00 | 3,785 |
| 18 Mar 2024 | 31.00 | 0.00 | 0.00% | 32.00 | 32.00 | 31.00 | 26,480 |
| 15 Mar 2024 | 31.00 | 0.00 | 0.00% | 32.00 | 32.00 | 31.00 | 72,143 |
| 14 Mar 2024 | 31.00 | 0.00 | 0.00% | 32.00 | 32.00 | 31.00 | 4,543 |
| 13 Mar 2024 | 31.00 | 0.00 | 0.00% | 32.00 | 32.00 | 31.00 | 14,182 |
| 12 Mar 2024 | 31.00 | 0.00 | 0.00% | 32.00 | 32.00 | 31.00 | 15,000 |
| 11 Mar 2024 | 31.00 | 0.00 | 0.00% | 32.00 | 32.00 | 31.00 | 25,137 |
| 08 Mar 2024 | 31.00 | 0.00 | 0.00% | 32.00 | 32.00 | 31.00 | 35,000 |
| 07 Mar 2024 | 31.00 | 0.00 | 0.00% | 32.00 | 32.00 | 31.00 | 0.00 |
| 06 Mar 2024 | 31.00 | 0.00 | 0.00% | 32.00 | 32.00 | 31.00 | 28,429 |
| 05 Mar 2024 | 31.00 | 0.00 | 0.00% | 32.00 | 32.00 | 31.00 | 8,514 |
| 04 Mar 2024 | 31.00 | 0.00 | 0.00% | 32.00 | 32.00 | 31.00 | 3,225 |
| 01 Mar 2024 | 31.00 | 0.00 | 0.00% | 32.00 | 32.00 | 31.00 | 64,477 |
| 29 Feb 2024 | 31.00 | 0.00 | 0.00% | 32.00 | 32.00 | 31.00 | 76,812 |
