Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
GCO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 26.08 | -1.42 | -5.16% | 27.14 | 27.53 | 26.07 | 154,416 |
| 06 Jun 2024 | 27.50 | -0.55 | -1.96% | 28.03 | 28.13 | 27.425 | 98,107 |
| 05 Jun 2024 | 28.05 | 0.72 | 2.63% | 27.56 | 28.27 | 27.205 | 105,204 |
| 04 Jun 2024 | 27.33 | -2.05 | -6.98% | 28.87 | 28.87 | 27.165 | 179,608 |
| 03 Jun 2024 | 29.38 | 0.88 | 3.09% | 28.65 | 30.21 | 28.32 | 259,919 |
| 31 May 2024 | 28.50 | 1.20 | 4.40% | 32.25 | 33.61 | 27.75 | 719,630 |
| 30 May 2024 | 27.30 | 0.32 | 1.19% | 27.34 | 28.11 | 26.7514 | 325,483 |
| 29 May 2024 | 26.98 | -0.01 | -0.04% | 26.64 | 27.55 | 26.40 | 155,434 |
| 28 May 2024 | 26.99 | 0.46 | 1.73% | 26.65 | 27.09 | 26.61 | 65,573 |
| 24 May 2024 | 26.53 | 0.53 | 2.04% | 26.35 | 26.855 | 25.75 | 110,897 |
| 23 May 2024 | 26.00 | -0.12 | -0.46% | 25.90 | 26.33 | 25.19 | 156,639 |
| 22 May 2024 | 26.12 | -1.09 | -4.01% | 26.81 | 27.18 | 25.72 | 171,069 |
| 21 May 2024 | 27.21 | 0.03 | 0.11% | 27.18 | 27.38 | 26.96 | 92,395 |
| 20 May 2024 | 27.18 | 0.15 | 0.55% | 27.02 | 27.39 | 26.93 | 122,273 |
| 17 May 2024 | 27.03 | 0.05 | 0.19% | 26.98 | 27.245 | 26.6675 | 67,360 |
| 16 May 2024 | 26.98 | 0.28 | 1.05% | 26.78 | 27.1488 | 26.605 | 81,929 |
| 15 May 2024 | 26.70 | 0.04 | 0.15% | 27.08 | 27.08 | 26.30 | 97,349 |
| 14 May 2024 | 26.66 | -0.01 | -0.04% | 27.47 | 27.54 | 26.41 | 119,503 |
| 13 May 2024 | 26.67 | 0.18 | 0.68% | 27.02 | 27.88 | 26.66 | 132,784 |
| 10 May 2024 | 26.49 | -0.37 | -1.38% | 27.02 | 27.12 | 26.255 | 75,692 |
| 09 May 2024 | 26.86 | 0.56 | 2.13% | 26.18 | 26.98 | 26.18 | 70,094 |
| 08 May 2024 | 26.30 | 0.58 | 2.26% | 25.23 | 26.30 | 25.14 | 73,380 |
| 07 May 2024 | 25.72 | -0.09 | -0.35% | 26.02 | 26.29 | 25.61 | 133,186 |
| 06 May 2024 | 25.81 | 1.38 | 5.65% | 24.58 | 25.84 | 24.58 | 118,576 |
| 03 May 2024 | 24.43 | -0.68 | -2.71% | 25.80 | 26.12 | 24.42 | 91,792 |
| 02 May 2024 | 25.11 | -0.64 | -2.49% | 26.26 | 26.26 | 24.88 | 287,992 |
| 01 May 2024 | 25.75 | 0.44 | 1.74% | 25.30 | 26.43 | 25.30 | 84,724 |
| 30 Abr 2024 | 25.31 | -0.72 | -2.77% | 25.56 | 25.87 | 25.28 | 155,254 |
| 29 Abr 2024 | 26.03 | -0.17 | -0.65% | 26.38 | 26.98 | 25.89 | 141,864 |
| 26 Abr 2024 | 26.20 | 0.12 | 0.46% | 26.41 | 26.79 | 25.95 | 121,901 |
| 25 Abr 2024 | 26.08 | -0.47 | -1.77% | 26.18 | 26.27 | 25.68 | 88,244 |
| 24 Abr 2024 | 26.55 | -0.22 | -0.82% | 26.51 | 26.70 | 26.05 | 110,752 |
| 23 Abr 2024 | 26.77 | 0.84 | 3.24% | 26.14 | 26.93 | 26.14 | 71,417 |
| 22 Abr 2024 | 25.93 | 0.32 | 1.25% | 25.77 | 26.48 | 25.39 | 86,328 |
| 19 Abr 2024 | 25.61 | 0.28 | 1.11% | 25.15 | 25.93 | 25.15 | 90,723 |
| 18 Abr 2024 | 25.33 | -0.07 | -0.28% | 25.41 | 25.84 | 25.15 | 99,872 |
| 17 Abr 2024 | 25.40 | 0.24 | 0.95% | 25.48 | 25.635 | 25.04 | 108,116 |
| 16 Abr 2024 | 25.16 | -0.47 | -1.83% | 25.50 | 25.68 | 25.01 | 128,075 |
| 15 Abr 2024 | 25.63 | -0.46 | -1.76% | 26.33 | 26.61 | 25.63 | 85,012 |
| 12 Abr 2024 | 26.09 | -0.33 | -1.25% | 26.19 | 26.74 | 25.81 | 78,530 |
| 11 Abr 2024 | 26.42 | 0.04 | 0.15% | 26.84 | 26.98 | 26.20 | 102,443 |
| 10 Abr 2024 | 26.38 | -1.43 | -5.14% | 26.87 | 26.987 | 26.01 | 135,341 |
| 09 Abr 2024 | 27.81 | 0.42 | 1.53% | 27.67 | 28.12 | 27.04 | 101,319 |
| 08 Abr 2024 | 27.39 | 1.13 | 4.30% | 26.48 | 27.97 | 26.19 | 148,864 |
| 05 Abr 2024 | 26.26 | -0.65 | -2.42% | 26.83 | 26.83 | 25.9525 | 103,750 |
| 04 Abr 2024 | 26.91 | -0.81 | -2.92% | 28.22 | 28.22 | 26.525 | 107,319 |
| 03 Abr 2024 | 27.72 | 0.55 | 2.02% | 26.99 | 27.76 | 26.90 | 101,199 |
| 02 Abr 2024 | 27.17 | -0.62 | -2.23% | 27.11 | 27.25 | 26.50 | 126,461 |
| 01 Abr 2024 | 27.79 | -0.35 | -1.24% | 28.33 | 28.37 | 27.385 | 120,045 |
| 28 Mar 2024 | 28.14 | 1.01 | 3.72% | 27.27 | 28.55 | 27.27 | 230,539 |
| 27 Mar 2024 | 27.13 | 1.37 | 5.32% | 26.24 | 27.14 | 26.24 | 142,100 |
| 26 Mar 2024 | 25.76 | 0.16 | 0.63% | 25.74 | 26.03 | 25.36 | 90,622 |
| 25 Mar 2024 | 25.60 | -1.26 | -4.69% | 26.86 | 27.6766 | 25.56 | 65,812 |
| 22 Mar 2024 | 26.86 | -0.36 | -1.32% | 27.13 | 27.505 | 26.84 | 77,244 |
| 21 Mar 2024 | 27.22 | 0.09 | 0.33% | 27.04 | 27.70 | 26.64 | 173,873 |
| 20 Mar 2024 | 27.13 | 1.12 | 4.31% | 25.99 | 27.43 | 25.99 | 121,816 |
| 19 Mar 2024 | 26.01 | 1.48 | 6.03% | 24.24 | 26.02 | 24.22 | 109,775 |
| 18 Mar 2024 | 24.53 | -0.40 | -1.60% | 25.07 | 25.14 | 24.42 | 106,280 |
| 15 Mar 2024 | 24.93 | 0.38 | 1.55% | 24.37 | 25.065 | 24.26 | 177,758 |
| 14 Mar 2024 | 24.55 | -1.71 | -6.51% | 25.85 | 25.99 | 24.34 | 138,721 |
| 13 Mar 2024 | 26.26 | 0.48 | 1.86% | 25.84 | 26.815 | 25.83 | 108,793 |
| 12 Mar 2024 | 25.78 | 0.45 | 1.78% | 24.92 | 26.45 | 24.7361 | 150,810 |
| 11 Mar 2024 | 25.33 | -1.16 | -4.38% | 25.74 | 26.49 | 24.61 | 234,099 |
