Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GHI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Sep 2024 | 13.79 | 0.12 | 0.88% | 13.67 | 13.84 | 13.66 | 91,368 |
| 18 Sep 2024 | 13.67 | -0.01 | -0.07% | 13.57 | 13.70 | 13.50 | 59,433 |
| 17 Sep 2024 | 13.68 | 0.28 | 2.09% | 13.56 | 13.68 | 13.52 | 31,510 |
| 16 Sep 2024 | 13.40 | -0.20 | -1.47% | 13.63 | 13.74 | 13.35 | 67,751 |
| 13 Sep 2024 | 13.60 | 0.02 | 0.15% | 13.50 | 13.7113 | 13.50 | 112,882 |
| 12 Sep 2024 | 13.58 | 0.28 | 2.11% | 13.48 | 13.64 | 13.46 | 67,239 |
| 11 Sep 2024 | 13.30 | -0.20 | -1.48% | 13.50 | 13.50 | 13.30 | 62,084 |
| 10 Sep 2024 | 13.50 | -0.13 | -0.95% | 13.765 | 13.79 | 13.46 | 69,057 |
| 09 Sep 2024 | 13.63 | -0.08 | -0.58% | 13.79 | 13.85 | 13.605 | 42,760 |
| 06 Sep 2024 | 13.71 | -0.06 | -0.44% | 13.9006 | 13.9303 | 13.68 | 47,737 |
| 05 Sep 2024 | 13.77 | -0.16 | -1.15% | 13.94 | 14.0302 | 13.74 | 26,477 |
| 04 Sep 2024 | 13.93 | -0.12 | -0.85% | 14.02 | 14.2334 | 13.9106 | 28,780 |
| 03 Sep 2024 | 14.05 | -0.24 | -1.68% | 14.23 | 14.35 | 14.01 | 31,222 |
| 30 Ago 2024 | 14.29 | 0.01 | 0.07% | 14.22 | 14.3246 | 14.22 | 19,999 |
| 29 Ago 2024 | 14.28 | 0.04 | 0.28% | 14.24 | 14.3599 | 14.1811 | 30,628 |
| 28 Ago 2024 | 14.24 | -0.13 | -0.90% | 14.37 | 14.38 | 14.1801 | 38,710 |
| 27 Ago 2024 | 14.37 | 0.61 | 4.43% | 13.85 | 14.37 | 13.84 | 53,006 |
| 26 Ago 2024 | 13.76 | 0.30 | 2.23% | 13.65 | 14.0398 | 13.64 | 126,911 |
| 23 Ago 2024 | 13.46 | 0.06 | 0.45% | 13.53 | 13.53 | 13.31 | 116,250 |
| 22 Ago 2024 | 13.40 | -0.32 | -2.30% | 13.61 | 13.69 | 13.37 | 93,188 |
| 21 Ago 2024 | 13.715 | -0.04 | -0.25% | 13.80 | 13.855 | 13.69 | 40,110 |
| 20 Ago 2024 | 13.75 | -0.16 | -1.15% | 13.88 | 13.9751 | 13.63 | 61,698 |
| 19 Ago 2024 | 13.91 | 0.11 | 0.80% | 13.87 | 13.9999 | 13.83 | 47,358 |
| 16 Ago 2024 | 13.80 | -0.04 | -0.29% | 13.77 | 13.89 | 13.74 | 42,383 |
| 15 Ago 2024 | 13.84 | -0.11 | -0.79% | 13.80 | 14.04 | 13.80 | 37,430 |
| 14 Ago 2024 | 13.95 | -0.02 | -0.14% | 13.95 | 14.1067 | 13.85 | 32,472 |
| 13 Ago 2024 | 13.97 | -0.08 | -0.57% | 14.21 | 14.21 | 13.925 | 26,983 |
| 12 Ago 2024 | 14.05 | -0.11 | -0.78% | 14.16 | 14.27 | 13.96 | 78,055 |
| 09 Ago 2024 | 14.16 | -0.08 | -0.56% | 14.30 | 14.44 | 14.10 | 21,474 |
| 08 Ago 2024 | 14.24 | 0.36 | 2.59% | 13.76 | 14.31 | 13.76 | 38,018 |
| 07 Ago 2024 | 13.88 | -0.45 | -3.14% | 14.25 | 14.30 | 13.76 | 88,644 |
| 06 Ago 2024 | 14.33 | -0.04 | -0.28% | 14.45 | 14.6399 | 14.30 | 70,456 |
| 05 Ago 2024 | 14.37 | 0.04 | 0.28% | 14.25 | 14.38 | 14.13 | 51,402 |
| 02 Ago 2024 | 14.33 | -0.05 | -0.35% | 14.34 | 14.6211 | 14.25 | 43,493 |
| 01 Ago 2024 | 14.38 | -0.17 | -1.17% | 14.50 | 14.838 | 14.35 | 76,997 |
| 31 Jul 2024 | 14.55 | -0.35 | -2.35% | 15.25 | 15.27 | 14.55 | 113,343 |
| 30 Jul 2024 | 14.90 | 0.45 | 3.11% | 14.60 | 15.25 | 14.525 | 164,805 |
| 29 Jul 2024 | 14.45 | -0.28 | -1.90% | 14.82 | 14.88 | 14.44 | 38,505 |
| 26 Jul 2024 | 14.73 | 0.04 | 0.27% | 14.70 | 14.80 | 14.60 | 18,600 |
| 25 Jul 2024 | 14.69 | 0.03 | 0.20% | 14.57 | 14.83 | 14.57 | 21,063 |
| 24 Jul 2024 | 14.66 | -0.03 | -0.17% | 14.68 | 14.7499 | 14.5901 | 27,860 |
| 23 Jul 2024 | 14.685 | -0.06 | -0.37% | 14.65 | 14.82 | 14.61 | 24,909 |
| 22 Jul 2024 | 14.74 | 0.17 | 1.17% | 14.61 | 14.74 | 14.5301 | 28,833 |
| 19 Jul 2024 | 14.57 | -0.08 | -0.55% | 14.65 | 14.66 | 14.57 | 47,258 |
| 18 Jul 2024 | 14.65 | -0.22 | -1.48% | 14.89 | 14.9354 | 14.55 | 33,629 |
| 17 Jul 2024 | 14.87 | 0.28 | 1.92% | 14.63 | 14.92 | 14.63 | 49,518 |
| 16 Jul 2024 | 14.59 | -0.06 | -0.41% | 14.65 | 14.842 | 14.55 | 45,241 |
| 15 Jul 2024 | 14.65 | 0.09 | 0.62% | 14.55 | 14.69 | 14.55 | 30,591 |
| 12 Jul 2024 | 14.56 | 0.17 | 1.18% | 14.39 | 14.59 | 14.33 | 100,395 |
| 11 Jul 2024 | 14.39 | -0.01 | -0.07% | 14.40 | 14.40 | 14.33 | 81,013 |
| 10 Jul 2024 | 14.40 | 0.00 | 0.00% | 14.46 | 14.4895 | 14.35 | 27,134 |
| 09 Jul 2024 | 14.40 | -0.08 | -0.55% | 14.45 | 14.60 | 14.40 | 50,117 |
| 08 Jul 2024 | 14.48 | 0.08 | 0.56% | 14.40 | 14.63 | 14.38 | 66,582 |
| 05 Jul 2024 | 14.40 | -0.26 | -1.77% | 14.61 | 14.63 | 14.36 | 83,870 |
| 03 Jul 2024 | 14.66 | -0.02 | -0.14% | 14.64 | 14.7599 | 14.64 | 7,539 |
| 02 Jul 2024 | 14.68 | -0.05 | -0.34% | 14.85 | 14.85 | 14.63 | 23,960 |
| 01 Jul 2024 | 14.73 | -0.08 | -0.54% | 14.89 | 14.928 | 14.61 | 72,672 |
| 28 Jun 2024 | 14.81 | -0.25 | -1.64% | 14.89 | 14.9699 | 14.80 | 16,584 |
| 27 Jun 2024 | 15.0575 | 0.04 | 0.25% | 15.05 | 15.2599 | 15.00 | 12,468 |
| 26 Jun 2024 | 15.02 | -0.18 | -1.18% | 15.10 | 15.10 | 14.89 | 82,792 |
| 25 Jun 2024 | 15.20 | -0.07 | -0.46% | 15.21 | 15.31 | 15.15 | 50,007 |
| 24 Jun 2024 | 15.27 | 0.22 | 1.46% | 15.13 | 15.27 | 15.06 | 29,400 |
