Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GKOS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | 113.02 | 1.36 | 1.22% | 111.65 | 113.21 | 110.25 | 984,131 |
| 20 Jun 2024 | 111.66 | -1.73 | -1.53% | 113.00 | 113.29 | 109.90 | 531,862 |
| 18 Jun 2024 | 113.39 | 1.40 | 1.25% | 111.86 | 114.80 | 110.86 | 573,195 |
| 17 Jun 2024 | 111.99 | -0.61 | -0.54% | 112.00 | 112.02 | 108.44 | 474,086 |
| 14 Jun 2024 | 112.60 | -1.03 | -0.91% | 112.20 | 112.63 | 110.33 | 499,018 |
| 13 Jun 2024 | 113.63 | 0.15 | 0.13% | 113.43 | 114.84 | 112.62 | 346,986 |
| 12 Jun 2024 | 113.48 | 0.31 | 0.27% | 115.66 | 116.25 | 112.76 | 425,120 |
| 11 Jun 2024 | 113.17 | 0.17 | 0.15% | 112.53 | 114.33 | 110.80 | 269,083 |
| 10 Jun 2024 | 113.00 | -0.91 | -0.80% | 112.62 | 113.80 | 110.53 | 402,834 |
| 07 Jun 2024 | 113.91 | -0.05 | -0.04% | 113.22 | 115.55 | 113.00 | 308,537 |
| 06 Jun 2024 | 113.96 | -0.75 | -0.65% | 114.23 | 115.12 | 113.16 | 243,436 |
| 05 Jun 2024 | 114.71 | 3.08 | 2.76% | 113.01 | 115.78 | 110.37 | 443,129 |
| 04 Jun 2024 | 111.63 | -2.71 | -2.37% | 113.20 | 113.645 | 111.05 | 418,458 |
| 03 Jun 2024 | 114.34 | 1.62 | 1.44% | 113.00 | 115.615 | 112.07 | 464,896 |
| 31 May 2024 | 112.72 | 2.02 | 1.82% | 110.65 | 113.60 | 110.65 | 629,220 |
| 30 May 2024 | 110.70 | 0.36 | 0.33% | 110.93 | 115.10 | 110.26 | 409,835 |
| 29 May 2024 | 110.34 | 1.04 | 0.95% | 108.21 | 111.0317 | 107.67 | 341,204 |
| 28 May 2024 | 109.30 | 0.41 | 0.38% | 109.46 | 109.51 | 107.43 | 240,952 |
| 24 May 2024 | 108.89 | 1.45 | 1.35% | 108.09 | 109.6225 | 107.28 | 435,775 |
| 23 May 2024 | 107.44 | -0.29 | -0.27% | 108.62 | 108.8075 | 106.13 | 290,434 |
| 22 May 2024 | 107.73 | -0.80 | -0.74% | 109.11 | 109.99 | 107.54 | 375,285 |
| 21 May 2024 | 108.53 | -0.74 | -0.68% | 109.09 | 109.09 | 107.22 | 327,501 |
| 20 May 2024 | 109.27 | -0.52 | -0.47% | 109.81 | 110.41 | 108.46 | 270,808 |
| 17 May 2024 | 109.79 | -0.62 | -0.56% | 110.84 | 110.84 | 107.41 | 463,824 |
| 16 May 2024 | 110.41 | -0.98 | -0.88% | 110.84 | 112.14 | 109.69 | 461,439 |
| 15 May 2024 | 111.39 | 0.42 | 0.38% | 112.28 | 113.97 | 111.33 | 397,118 |
| 14 May 2024 | 110.97 | 2.61 | 2.41% | 109.10 | 111.20 | 106.81 | 500,979 |
| 13 May 2024 | 108.36 | -2.10 | -1.90% | 110.90 | 111.47 | 106.67 | 437,341 |
| 10 May 2024 | 110.46 | 2.84 | 2.64% | 108.05 | 111.39 | 107.8301 | 322,589 |
| 09 May 2024 | 107.62 | 0.71 | 0.66% | 106.91 | 108.235 | 106.83 | 242,276 |
| 08 May 2024 | 106.91 | -1.07 | -0.99% | 107.09 | 108.00 | 105.22 | 397,875 |
| 07 May 2024 | 107.98 | 2.97 | 2.83% | 104.82 | 110.22 | 103.41 | 558,381 |
| 06 May 2024 | 105.01 | -1.50 | -1.41% | 110.00 | 110.73 | 104.66 | 535,597 |
| 03 May 2024 | 106.51 | 1.48 | 1.41% | 105.66 | 107.25 | 101.57 | 507,497 |
| 02 May 2024 | 105.03 | 6.12 | 6.19% | 96.89 | 108.22 | 96.89 | 849,204 |
| 01 May 2024 | 98.91 | 2.91 | 3.03% | 96.28 | 102.95 | 95.39 | 664,625 |
| 30 Abr 2024 | 96.00 | -1.20 | -1.23% | 96.78 | 97.48 | 95.98 | 448,849 |
| 29 Abr 2024 | 97.20 | -2.28 | -2.29% | 99.91 | 100.23 | 95.785 | 637,956 |
| 26 Abr 2024 | 99.48 | -0.63 | -0.63% | 100.28 | 100.60 | 98.53 | 288,895 |
| 25 Abr 2024 | 100.11 | -0.82 | -0.81% | 99.07 | 100.26 | 97.18 | 288,509 |
| 24 Abr 2024 | 100.93 | -0.17 | -0.17% | 101.24 | 103.66 | 100.75 | 520,832 |
| 23 Abr 2024 | 101.10 | 2.15 | 2.17% | 99.49 | 101.24 | 98.31 | 351,098 |
| 22 Abr 2024 | 98.95 | 2.45 | 2.54% | 97.14 | 99.83 | 96.365 | 363,654 |
| 19 Abr 2024 | 96.50 | 1.37 | 1.44% | 95.00 | 98.70 | 94.16 | 697,811 |
| 18 Abr 2024 | 95.13 | -1.76 | -1.82% | 96.68 | 97.285 | 94.14 | 381,950 |
| 17 Abr 2024 | 96.89 | -0.06 | -0.06% | 96.99 | 98.635 | 96.15 | 288,738 |
| 16 Abr 2024 | 96.95 | 0.11 | 0.11% | 95.98 | 98.36 | 95.795 | 430,346 |
| 15 Abr 2024 | 96.84 | -1.39 | -1.42% | 98.99 | 99.48 | 95.79 | 336,568 |
| 12 Abr 2024 | 98.23 | -1.03 | -1.04% | 98.42 | 99.33 | 97.09 | 353,673 |
| 11 Abr 2024 | 99.26 | -0.45 | -0.45% | 100.46 | 100.97 | 98.00 | 374,204 |
| 10 Abr 2024 | 99.71 | -1.60 | -1.58% | 99.14 | 101.04 | 98.84 | 417,919 |
| 09 Abr 2024 | 101.31 | 0.68 | 0.68% | 100.17 | 102.33 | 99.69 | 394,893 |
| 08 Abr 2024 | 100.63 | 3.86 | 3.99% | 97.36 | 102.32 | 97.01 | 1,304,887 |
| 05 Abr 2024 | 96.77 | 2.65 | 2.82% | 93.81 | 97.77 | 93.18 | 545,742 |
| 04 Abr 2024 | 94.12 | -0.19 | -0.20% | 94.95 | 96.78 | 94.09 | 482,806 |
| 03 Abr 2024 | 94.31 | 4.83 | 5.40% | 89.94 | 97.75 | 89.94 | 913,124 |
| 02 Abr 2024 | 89.48 | -3.62 | -3.89% | 91.54 | 92.51 | 88.16 | 822,310 |
| 01 Abr 2024 | 93.10 | -1.19 | -1.26% | 94.55 | 94.96 | 91.51 | 352,308 |
| 28 Mar 2024 | 94.29 | 1.60 | 1.73% | 92.91 | 94.355 | 92.29 | 458,709 |
| 27 Mar 2024 | 92.69 | 2.99 | 3.33% | 90.49 | 92.71 | 89.615 | 452,668 |
| 26 Mar 2024 | 89.70 | 0.98 | 1.10% | 90.09 | 90.41 | 87.59 | 459,860 |
| 25 Mar 2024 | 88.72 | 0.64 | 0.73% | 88.72 | 90.83 | 87.83 | 764,120 |
