Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
GNRC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 147.21 | -2.40 | -1.60% | 149.50 | 150.805 | 144.00 | 772,808 |
| 30 May 2024 | 149.61 | 0.12 | 0.08% | 147.22 | 149.74 | 144.11 | 814,732 |
| 29 May 2024 | 149.49 | -1.77 | -1.17% | 148.98 | 151.695 | 147.4401 | 1,349,886 |
| 28 May 2024 | 151.26 | 2.60 | 1.75% | 149.32 | 151.47 | 147.50 | 1,023,197 |
| 24 May 2024 | 148.66 | 4.52 | 3.14% | 145.11 | 150.18 | 145.07 | 872,965 |
| 23 May 2024 | 144.14 | -7.65 | -5.04% | 151.00 | 152.255 | 144.01 | 1,160,195 |
| 22 May 2024 | 151.79 | -2.44 | -1.58% | 150.86 | 155.35 | 150.20 | 745,618 |
| 21 May 2024 | 154.23 | 3.01 | 1.99% | 150.18 | 154.54 | 150.16 | 1,069,476 |
| 20 May 2024 | 151.22 | 6.45 | 4.46% | 145.00 | 151.30 | 144.6101 | 1,048,213 |
| 17 May 2024 | 144.77 | 1.77 | 1.24% | 143.72 | 145.42 | 143.335 | 718,148 |
| 16 May 2024 | 143.00 | -2.10 | -1.45% | 144.77 | 145.02 | 141.905 | 558,932 |
| 15 May 2024 | 145.10 | 2.02 | 1.41% | 144.80 | 146.65 | 143.43 | 892,683 |
| 14 May 2024 | 143.08 | 3.01 | 2.15% | 141.49 | 145.74 | 141.40 | 887,712 |
| 13 May 2024 | 140.07 | 2.55 | 1.85% | 138.47 | 141.31 | 138.20 | 661,222 |
| 10 May 2024 | 137.52 | -1.64 | -1.18% | 140.22 | 140.71 | 136.45 | 484,518 |
| 09 May 2024 | 139.16 | 2.00 | 1.46% | 137.00 | 140.15 | 136.84 | 551,767 |
| 08 May 2024 | 137.16 | 0.74 | 0.54% | 135.29 | 138.18 | 134.09 | 743,044 |
| 07 May 2024 | 136.42 | 0.12 | 0.09% | 136.10 | 138.81 | 135.73 | 899,690 |
| 06 May 2024 | 136.30 | 2.92 | 2.19% | 134.69 | 136.38 | 133.025 | 850,386 |
| 03 May 2024 | 133.38 | 4.72 | 3.67% | 131.25 | 134.9799 | 131.00 | 1,314,350 |
| 02 May 2024 | 128.66 | 1.03 | 0.81% | 131.11 | 132.54 | 125.36 | 1,542,107 |
| 01 May 2024 | 127.63 | -8.33 | -6.13% | 139.95 | 140.85 | 125.57 | 3,335,537 |
| 30 Abr 2024 | 135.96 | -1.34 | -0.98% | 136.27 | 139.85 | 135.07 | 1,716,420 |
| 29 Abr 2024 | 137.30 | -2.82 | -2.01% | 140.65 | 141.99 | 137.08 | 2,109,311 |
| 26 Abr 2024 | 140.12 | 1.27 | 0.91% | 140.00 | 143.30 | 139.281 | 1,178,579 |
| 25 Abr 2024 | 138.85 | 1.67 | 1.22% | 135.29 | 139.38 | 133.89 | 1,481,810 |
| 24 Abr 2024 | 137.18 | 1.08 | 0.79% | 136.41 | 139.70 | 135.3052 | 769,556 |
| 23 Abr 2024 | 136.10 | 1.98 | 1.48% | 134.22 | 138.04 | 133.84 | 1,450,442 |
| 22 Abr 2024 | 134.12 | -1.03 | -0.76% | 133.61 | 135.24 | 131.36 | 1,130,640 |
| 19 Abr 2024 | 135.15 | 1.68 | 1.26% | 132.98 | 137.12 | 132.06 | 1,839,723 |
| 18 Abr 2024 | 133.47 | 3.22 | 2.47% | 130.96 | 135.26 | 128.4601 | 1,649,740 |
| 17 Abr 2024 | 130.25 | 1.15 | 0.89% | 129.89 | 130.77 | 127.75 | 1,042,011 |
| 16 Abr 2024 | 129.10 | 0.59 | 0.46% | 127.50 | 130.07 | 126.46 | 929,541 |
| 15 Abr 2024 | 128.51 | -3.25 | -2.47% | 133.14 | 133.305 | 127.27 | 893,314 |
| 12 Abr 2024 | 131.76 | -4.32 | -3.17% | 135.16 | 136.765 | 131.46 | 990,411 |
| 11 Abr 2024 | 136.08 | -0.79 | -0.58% | 138.08 | 138.08 | 133.085 | 811,288 |
| 10 Abr 2024 | 136.87 | -3.35 | -2.39% | 135.19 | 138.52 | 134.05 | 1,038,717 |
| 09 Abr 2024 | 140.22 | 4.71 | 3.48% | 136.30 | 140.34 | 136.24 | 1,202,536 |
| 08 Abr 2024 | 135.51 | 1.10 | 0.82% | 135.50 | 137.43 | 134.88 | 898,313 |
| 05 Abr 2024 | 134.41 | 3.07 | 2.34% | 132.55 | 134.93 | 130.8687 | 1,097,024 |
| 04 Abr 2024 | 131.34 | 3.08 | 2.40% | 129.46 | 138.85 | 128.755 | 2,860,637 |
| 03 Abr 2024 | 128.26 | 0.11 | 0.09% | 126.53 | 129.26 | 125.3004 | 850,335 |
| 02 Abr 2024 | 128.15 | 0.74 | 0.58% | 129.27 | 129.65 | 125.3784 | 1,741,053 |
| 01 Abr 2024 | 127.41 | 1.27 | 1.01% | 126.94 | 128.81 | 125.00 | 1,054,142 |
| 28 Mar 2024 | 126.14 | 1.55 | 1.24% | 124.80 | 127.56 | 124.345 | 1,256,035 |
| 27 Mar 2024 | 124.59 | 5.75 | 4.84% | 119.99 | 124.87 | 119.1109 | 1,034,895 |
| 26 Mar 2024 | 118.84 | 0.83 | 0.70% | 116.99 | 119.3692 | 116.99 | 834,891 |
| 25 Mar 2024 | 118.01 | 2.10 | 1.81% | 115.76 | 119.83 | 115.55 | 1,427,138 |
| 22 Mar 2024 | 115.91 | -4.02 | -3.35% | 119.85 | 119.85 | 115.86 | 930,351 |
| 21 Mar 2024 | 119.93 | 1.61 | 1.36% | 119.25 | 123.60 | 118.95 | 943,804 |
| 20 Mar 2024 | 118.32 | 5.03 | 4.44% | 113.15 | 118.95 | 112.81 | 1,071,753 |
| 19 Mar 2024 | 113.29 | 1.38 | 1.23% | 110.90 | 113.37 | 110.86 | 572,849 |
| 18 Mar 2024 | 111.91 | 0.03 | 0.03% | 113.04 | 113.86 | 111.81 | 604,236 |
| 15 Mar 2024 | 111.88 | -0.86 | -0.76% | 112.06 | 113.895 | 110.35 | 1,218,123 |
| 14 Mar 2024 | 112.74 | -1.88 | -1.64% | 115.00 | 115.58 | 111.63 | 608,159 |
| 13 Mar 2024 | 114.62 | -0.68 | -0.59% | 115.04 | 116.94 | 114.02 | 532,545 |
| 12 Mar 2024 | 115.30 | -1.25 | -1.07% | 117.11 | 117.6742 | 113.89 | 641,497 |
| 11 Mar 2024 | 116.55 | -0.55 | -0.47% | 116.84 | 118.77 | 116.35 | 596,467 |
| 08 Mar 2024 | 117.10 | 3.39 | 2.98% | 114.95 | 117.56 | 114.71 | 891,938 |
| 07 Mar 2024 | 113.71 | 2.81 | 2.53% | 111.64 | 114.09 | 111.595 | 641,575 |
| 06 Mar 2024 | 110.90 | 0.81 | 0.74% | 111.84 | 112.54 | 110.21 | 537,650 |
| 05 Mar 2024 | 110.09 | -3.13 | -2.76% | 112.51 | 113.05 | 109.90 | 973,526 |
| 04 Mar 2024 | 113.22 | -0.96 | -0.84% | 114.63 | 114.69 | 112.48 | 707,915 |
