Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GHC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 699.76 | 7.65 | 1.11% | 688.02 | 700.58 | 688.02 | 16,548 |
| 25 Jun 2024 | 692.11 | -10.23 | -1.46% | 699.10 | 700.50 | 692.11 | 19,886 |
| 24 Jun 2024 | 702.34 | -9.17 | -1.29% | 715.25 | 725.00 | 701.60 | 26,454 |
| 21 Jun 2024 | 711.51 | 1.61 | 0.23% | 711.35 | 716.92 | 703.195 | 63,087 |
| 20 Jun 2024 | 709.90 | -5.74 | -0.80% | 712.10 | 721.61 | 708.145 | 23,536 |
| 18 Jun 2024 | 715.64 | 6.73 | 0.95% | 711.31 | 721.99 | 709.45 | 23,980 |
| 17 Jun 2024 | 708.91 | 2.82 | 0.40% | 705.75 | 709.59 | 701.00 | 24,585 |
| 14 Jun 2024 | 706.09 | -3.32 | -0.47% | 701.78 | 709.60 | 699.40 | 16,514 |
| 13 Jun 2024 | 709.41 | -9.84 | -1.37% | 714.74 | 717.75 | 705.92 | 14,219 |
| 12 Jun 2024 | 719.25 | 1.79 | 0.25% | 733.54 | 734.99 | 719.25 | 19,503 |
| 11 Jun 2024 | 717.46 | 7.67 | 1.08% | 705.40 | 718.32 | 705.06 | 21,126 |
| 10 Jun 2024 | 709.79 | -2.12 | -0.30% | 706.01 | 723.29 | 705.95 | 19,143 |
| 07 Jun 2024 | 711.91 | -10.42 | -1.44% | 716.30 | 719.90 | 710.63 | 16,093 |
| 06 Jun 2024 | 722.33 | -10.31 | -1.41% | 728.50 | 734.00 | 721.75 | 16,116 |
| 05 Jun 2024 | 732.64 | -5.95 | -0.81% | 742.75 | 742.75 | 729.70 | 13,426 |
| 04 Jun 2024 | 738.59 | -7.93 | -1.06% | 743.50 | 747.99 | 734.235 | 18,529 |
| 03 Jun 2024 | 746.52 | -5.91 | -0.79% | 759.60 | 759.60 | 746.26 | 15,190 |
| 31 May 2024 | 752.43 | 9.27 | 1.25% | 742.52 | 752.73 | 741.33 | 17,479 |
| 30 May 2024 | 743.16 | 17.01 | 2.34% | 731.30 | 747.75 | 731.30 | 14,994 |
| 29 May 2024 | 726.15 | -14.98 | -2.02% | 731.30 | 735.00 | 724.085 | 17,983 |
| 28 May 2024 | 741.13 | -6.93 | -0.93% | 749.00 | 749.00 | 737.01 | 18,494 |
| 24 May 2024 | 748.06 | 7.39 | 1.00% | 744.40 | 749.00 | 744.36 | 8,693 |
| 23 May 2024 | 740.67 | -11.24 | -1.49% | 752.00 | 758.70 | 737.50 | 21,727 |
| 22 May 2024 | 751.91 | 1.33 | 0.18% | 750.90 | 752.63 | 743.44 | 15,336 |
| 21 May 2024 | 750.58 | -9.24 | -1.22% | 759.00 | 759.20 | 743.75 | 16,312 |
| 20 May 2024 | 759.82 | -2.05 | -0.27% | 762.35 | 768.865 | 759.20 | 23,935 |
| 17 May 2024 | 761.87 | -3.07 | -0.40% | 765.00 | 766.37 | 760.05 | 14,988 |
| 16 May 2024 | 764.94 | -4.79 | -0.62% | 768.01 | 771.50 | 764.76 | 14,776 |
| 15 May 2024 | 769.73 | 5.35 | 0.70% | 769.00 | 777.87 | 764.81 | 15,317 |
| 14 May 2024 | 764.38 | 3.19 | 0.42% | 770.39 | 770.39 | 759.00 | 21,243 |
| 13 May 2024 | 761.19 | -5.92 | -0.77% | 774.00 | 778.84 | 761.19 | 18,616 |
| 10 May 2024 | 767.11 | 4.04 | 0.53% | 761.33 | 768.54 | 757.75 | 17,191 |
| 09 May 2024 | 763.07 | -0.03 | 0.00% | 764.00 | 767.1199 | 757.465 | 23,966 |
| 08 May 2024 | 763.10 | 12.29 | 1.64% | 753.47 | 764.85 | 750.00 | 19,856 |
| 07 May 2024 | 750.81 | 5.41 | 0.73% | 751.26 | 755.24 | 747.50 | 20,575 |
| 06 May 2024 | 745.40 | 12.72 | 1.74% | 739.27 | 747.96 | 736.84 | 11,151 |
| 03 May 2024 | 732.68 | 6.87 | 0.95% | 737.02 | 737.02 | 730.22 | 11,737 |
| 02 May 2024 | 725.81 | 7.91 | 1.10% | 720.27 | 725.81 | 720.27 | 10,035 |
| 01 May 2024 | 717.90 | 16.53 | 2.36% | 710.00 | 735.04 | 707.63 | 19,662 |
| 30 Abr 2024 | 701.37 | -13.74 | -1.92% | 711.85 | 711.85 | 700.16 | 22,213 |
| 29 Abr 2024 | 715.11 | -2.71 | -0.38% | 713.48 | 719.67 | 712.61 | 18,356 |
| 26 Abr 2024 | 717.82 | 11.39 | 1.61% | 708.33 | 717.82 | 705.51 | 11,833 |
| 25 Abr 2024 | 706.43 | -11.01 | -1.53% | 712.00 | 713.445 | 703.00 | 11,041 |
| 24 Abr 2024 | 717.44 | -1.46 | -0.20% | 713.13 | 717.65 | 705.825 | 16,584 |
| 23 Abr 2024 | 718.90 | 18.15 | 2.59% | 705.40 | 720.46 | 705.40 | 10,983 |
| 22 Abr 2024 | 700.75 | -3.60 | -0.51% | 706.46 | 708.95 | 700.75 | 12,319 |
| 19 Abr 2024 | 704.35 | 6.17 | 0.88% | 695.00 | 705.13 | 695.00 | 17,648 |
| 18 Abr 2024 | 698.18 | 3.18 | 0.46% | 698.47 | 702.00 | 697.30 | 12,276 |
| 17 Abr 2024 | 695.00 | -12.00 | -1.70% | 712.24 | 712.46 | 694.47 | 15,541 |
| 16 Abr 2024 | 707.00 | -2.52 | -0.36% | 707.00 | 714.91 | 706.00 | 18,853 |
| 15 Abr 2024 | 709.52 | -6.79 | -0.95% | 713.18 | 717.875 | 709.52 | 11,558 |
| 12 Abr 2024 | 716.31 | -18.60 | -2.53% | 734.78 | 740.57 | 712.30 | 11,765 |
| 11 Abr 2024 | 734.91 | -3.80 | -0.51% | 742.74 | 742.74 | 730.73 | 10,564 |
| 10 Abr 2024 | 738.71 | -22.82 | -3.00% | 748.69 | 748.94 | 730.87 | 16,535 |
| 09 Abr 2024 | 761.53 | 4.68 | 0.62% | 762.77 | 762.77 | 755.55 | 7,711 |
| 08 Abr 2024 | 756.85 | -5.68 | -0.74% | 768.66 | 772.00 | 756.27 | 9,984 |
| 05 Abr 2024 | 762.53 | 8.30 | 1.10% | 751.26 | 764.80 | 751.00 | 9,554 |
| 04 Abr 2024 | 754.23 | -7.00 | -0.92% | 765.93 | 769.00 | 752.17 | 11,759 |
| 03 Abr 2024 | 761.23 | 3.76 | 0.50% | 751.57 | 763.72 | 751.57 | 11,428 |
| 02 Abr 2024 | 757.47 | 1.56 | 0.21% | 757.79 | 760.79 | 754.70 | 11,094 |
| 01 Abr 2024 | 755.91 | -11.77 | -1.53% | 771.05 | 773.85 | 751.21 | 11,035 |
