Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
GTLY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 119.50 | 1.00 | 0.84% | 119.00 | 119.50 | 119.00 | 233,747 |
| 02 May 2024 | 118.50 | -0.50 | -0.42% | 120.00 | 120.00 | 118.50 | 65,046 |
| 01 May 2024 | 119.00 | -1.50 | -1.24% | 120.50 | 120.50 | 119.00 | 46,634 |
| 30 Abr 2024 | 120.50 | 0.50 | 0.42% | 120.50 | 120.50 | 120.50 | 41,413 |
| 29 Abr 2024 | 120.00 | 0.00 | 0.00% | 120.50 | 120.50 | 120.00 | 149,728 |
| 26 Abr 2024 | 120.00 | -1.00 | -0.83% | 120.50 | 121.00 | 120.00 | 820,569 |
| 25 Abr 2024 | 121.00 | 0.50 | 0.41% | 120.50 | 121.00 | 120.50 | 40,441 |
| 24 Abr 2024 | 120.50 | 0.00 | 0.00% | 120.50 | 120.50 | 120.50 | 130,098 |
| 23 Abr 2024 | 120.50 | 0.00 | 0.00% | 120.50 | 120.50 | 119.50 | 33,096 |
| 22 Abr 2024 | 120.50 | 3.00 | 2.55% | 120.50 | 120.50 | 118.75 | 77,628 |
| 19 Abr 2024 | 117.50 | -3.00 | -2.49% | 120.50 | 120.50 | 117.50 | 15,264 |
| 18 Abr 2024 | 120.50 | -0.50 | -0.41% | 120.00 | 120.50 | 120.00 | 116,884 |
| 17 Abr 2024 | 121.00 | 3.00 | 2.54% | 119.50 | 121.00 | 119.50 | 37,603 |
| 16 Abr 2024 | 118.00 | -3.00 | -2.48% | 119.50 | 119.50 | 118.00 | 36,873 |
| 15 Abr 2024 | 121.00 | -2.00 | -1.63% | 122.50 | 122.50 | 121.00 | 90,804 |
| 12 Abr 2024 | 123.00 | 0.00 | 0.00% | 123.00 | 123.00 | 120.50 | 41,165 |
| 11 Abr 2024 | 123.00 | -1.50 | -1.20% | 124.50 | 124.50 | 123.00 | 129,424 |
| 10 Abr 2024 | 124.50 | 0.00 | 0.00% | 124.50 | 124.50 | 124.50 | 54,377 |
| 09 Abr 2024 | 124.50 | 1.00 | 0.81% | 123.50 | 124.50 | 123.50 | 138,907 |
| 08 Abr 2024 | 123.50 | 0.00 | 0.00% | 123.50 | 125.00 | 123.50 | 22,414 |
| 05 Abr 2024 | 123.50 | -0.50 | -0.40% | 123.50 | 123.50 | 123.50 | 31,459 |
| 04 Abr 2024 | 124.00 | 0.50 | 0.40% | 123.50 | 124.00 | 123.50 | 94,175 |
| 03 Abr 2024 | 123.50 | -2.50 | -1.98% | 126.00 | 126.00 | 122.50 | 97,913 |
| 02 Abr 2024 | 126.00 | 0.00 | 0.00% | 126.00 | 126.00 | 126.00 | 45,156 |
| 28 Mar 2024 | 126.00 | 0.00 | 0.00% | 126.00 | 126.50 | 126.00 | 143,865 |
| 27 Mar 2024 | 126.00 | 0.00 | 0.00% | 126.00 | 126.50 | 126.00 | 197,913 |
| 26 Mar 2024 | 126.00 | 5.00 | 4.13% | 121.00 | 126.00 | 121.00 | 145,820 |
| 25 Mar 2024 | 121.00 | 1.00 | 0.83% | 118.50 | 121.00 | 118.50 | 197,287 |
| 22 Mar 2024 | 120.00 | -0.50 | -0.41% | 120.50 | 120.50 | 116.50 | 134,086 |
| 21 Mar 2024 | 120.50 | 0.00 | 0.00% | 120.50 | 120.50 | 120.50 | 58,347 |
| 20 Mar 2024 | 120.50 | -1.50 | -1.23% | 121.00 | 121.50 | 120.50 | 146,850 |
| 19 Mar 2024 | 122.00 | -1.00 | -0.81% | 123.00 | 123.00 | 121.00 | 74,365 |
| 18 Mar 2024 | 123.00 | 0.00 | 0.00% | 123.00 | 123.00 | 123.00 | 71,042 |
| 15 Mar 2024 | 123.00 | -1.50 | -1.20% | 123.50 | 124.00 | 123.00 | 54,448 |
| 14 Mar 2024 | 124.50 | 0.00 | 0.00% | 124.50 | 124.50 | 124.50 | 77,760 |
| 13 Mar 2024 | 124.50 | 1.50 | 1.22% | 123.00 | 124.50 | 123.00 | 202,835 |
| 12 Mar 2024 | 123.00 | -2.50 | -1.99% | 125.00 | 125.00 | 123.00 | 39,933 |
| 11 Mar 2024 | 125.50 | 0.00 | 0.00% | 125.50 | 125.75 | 125.50 | 81,471 |
| 08 Mar 2024 | 125.50 | -0.50 | -0.40% | 126.00 | 126.25 | 125.50 | 56,984 |
| 07 Mar 2024 | 126.00 | 0.00 | 0.00% | 126.00 | 126.00 | 126.00 | 49,673 |
| 06 Mar 2024 | 126.00 | -0.50 | -0.40% | 126.00 | 126.00 | 126.00 | 39,998 |
| 05 Mar 2024 | 126.50 | -2.50 | -1.94% | 128.50 | 128.50 | 126.50 | 106,068 |
| 04 Mar 2024 | 129.00 | -1.00 | -0.77% | 130.00 | 130.00 | 129.00 | 33,004 |
| 01 Mar 2024 | 130.00 | 1.00 | 0.78% | 129.00 | 130.00 | 129.00 | 48,870 |
| 29 Feb 2024 | 129.00 | 0.50 | 0.39% | 128.50 | 129.50 | 127.00 | 205,227 |
| 28 Feb 2024 | 128.50 | -6.50 | -4.81% | 132.50 | 132.50 | 128.50 | 38,867 |
| 27 Feb 2024 | 135.00 | 0.00 | 0.00% | 132.50 | 135.00 | 132.50 | 33,245 |
| 26 Feb 2024 | 135.00 | 2.50 | 1.89% | 132.50 | 135.00 | 132.50 | 53,785 |
| 23 Feb 2024 | 132.50 | 0.00 | 0.00% | 132.50 | 132.50 | 132.50 | 58,590 |
| 22 Feb 2024 | 132.50 | -3.00 | -2.21% | 133.50 | 133.50 | 132.50 | 59,216 |
| 21 Feb 2024 | 135.50 | 0.00 | 0.00% | 135.00 | 135.50 | 135.00 | 74,012 |
| 20 Feb 2024 | 135.50 | 0.00 | 0.00% | 135.50 | 136.50 | 135.50 | 49,681 |
| 19 Feb 2024 | 135.50 | 0.50 | 0.37% | 133.50 | 135.50 | 133.00 | 554,322 |
| 16 Feb 2024 | 135.00 | 0.50 | 0.37% | 134.00 | 135.00 | 133.50 | 51,325 |
| 15 Feb 2024 | 134.50 | -1.00 | -0.74% | 135.50 | 135.50 | 134.50 | 4,783 |
| 14 Feb 2024 | 135.50 | -1.50 | -1.09% | 137.00 | 137.00 | 135.50 | 30,131 |
| 13 Feb 2024 | 137.00 | 0.00 | 0.00% | 137.00 | 137.00 | 137.00 | 31,316 |
| 12 Feb 2024 | 137.00 | -0.50 | -0.36% | 137.50 | 137.50 | 137.00 | 35,448 |
| 09 Feb 2024 | 137.50 | 0.00 | 0.00% | 137.50 | 137.50 | 137.50 | 42,744 |
| 08 Feb 2024 | 137.50 | 0.00 | 0.00% | 137.50 | 137.50 | 137.50 | 58,598 |
| 07 Feb 2024 | 137.50 | -0.50 | -0.36% | 138.50 | 138.50 | 137.50 | 88,586 |
| 06 Feb 2024 | 138.00 | -1.50 | -1.08% | 139.50 | 139.50 | 138.00 | 68,163 |
| 05 Feb 2024 | 139.50 | -1.50 | -1.06% | 141.00 | 141.00 | 139.50 | 247,638 |
