Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GRC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 36.16 | 0.76 | 2.15% | 35.14 | 36.23 | 35.01 | 151,622 |
| 03 Jun 2024 | 35.40 | 0.86 | 2.49% | 34.86 | 35.52 | 34.54 | 143,357 |
| 31 May 2024 | 34.54 | 1.03 | 3.07% | 33.61 | 34.62 | 33.33 | 165,583 |
| 30 May 2024 | 33.51 | 0.65 | 1.98% | 32.86 | 33.59 | 32.81 | 72,261 |
| 29 May 2024 | 32.86 | -0.54 | -1.62% | 32.97 | 33.18 | 32.83 | 159,395 |
| 28 May 2024 | 33.40 | 0.12 | 0.36% | 33.54 | 33.62 | 33.175 | 97,327 |
| 24 May 2024 | 33.28 | 0.18 | 0.54% | 33.11 | 33.4185 | 32.82 | 95,228 |
| 23 May 2024 | 33.10 | -0.10 | -0.30% | 33.28 | 33.28 | 32.77 | 136,731 |
| 22 May 2024 | 33.20 | 0.11 | 0.33% | 33.06 | 33.32 | 32.8119 | 57,678 |
| 21 May 2024 | 33.09 | -0.03 | -0.09% | 33.00 | 33.10 | 32.7138 | 36,162 |
| 20 May 2024 | 33.12 | 0.52 | 1.60% | 32.60 | 33.249 | 32.60 | 125,281 |
| 17 May 2024 | 32.60 | 0.06 | 0.18% | 32.66 | 32.83 | 32.03 | 66,895 |
| 16 May 2024 | 32.54 | -0.41 | -1.24% | 32.79 | 32.79 | 32.35 | 56,680 |
| 15 May 2024 | 32.95 | 0.18 | 0.55% | 33.08 | 33.37 | 32.87 | 33,330 |
| 14 May 2024 | 32.77 | -0.17 | -0.52% | 33.26 | 33.30 | 32.7205 | 51,025 |
| 13 May 2024 | 32.94 | -0.45 | -1.35% | 33.63 | 33.8212 | 32.94 | 69,890 |
| 10 May 2024 | 33.39 | -0.28 | -0.83% | 33.77 | 33.77 | 33.16 | 62,134 |
| 09 May 2024 | 33.67 | 1.05 | 3.22% | 32.75 | 33.71 | 32.57 | 190,609 |
| 08 May 2024 | 32.62 | -0.23 | -0.70% | 32.57 | 32.935 | 32.57 | 114,105 |
| 07 May 2024 | 32.85 | 0.06 | 0.18% | 32.87 | 33.33 | 32.84 | 85,661 |
| 06 May 2024 | 32.79 | 0.08 | 0.24% | 33.08 | 33.32 | 32.68 | 140,236 |
| 03 May 2024 | 32.71 | 0.22 | 0.68% | 32.98 | 33.16 | 32.20 | 315,870 |
| 02 May 2024 | 32.49 | -0.30 | -0.91% | 33.07 | 33.07 | 32.22 | 128,579 |
| 01 May 2024 | 32.79 | -0.38 | -1.15% | 33.17 | 33.5101 | 32.60 | 84,418 |
| 30 Abr 2024 | 33.17 | 0.08 | 0.24% | 32.75 | 33.35 | 32.51 | 144,491 |
| 29 Abr 2024 | 33.09 | -0.29 | -0.87% | 33.30 | 33.592 | 32.79 | 119,294 |
| 26 Abr 2024 | 33.38 | 1.93 | 6.14% | 31.39 | 33.52 | 31.39 | 186,201 |
| 25 Abr 2024 | 31.45 | -5.01 | -13.74% | 35.125 | 36.03 | 30.465 | 255,424 |
| 24 Abr 2024 | 36.46 | -0.28 | -0.76% | 36.55 | 37.03 | 36.36 | 142,519 |
| 23 Abr 2024 | 36.74 | 0.75 | 2.08% | 35.83 | 37.115 | 35.83 | 193,547 |
| 22 Abr 2024 | 35.99 | -0.03 | -0.08% | 36.33 | 36.56 | 35.885 | 235,412 |
| 19 Abr 2024 | 36.02 | -0.02 | -0.06% | 35.94 | 36.69 | 35.94 | 200,357 |
| 18 Abr 2024 | 36.04 | 0.03 | 0.08% | 36.03 | 36.404 | 35.75 | 79,360 |
| 17 Abr 2024 | 36.01 | -0.38 | -1.04% | 36.74 | 36.92 | 35.985 | 55,526 |
| 16 Abr 2024 | 36.39 | -0.18 | -0.49% | 36.41 | 36.86 | 35.83 | 61,988 |
| 15 Abr 2024 | 36.57 | -0.11 | -0.30% | 36.89 | 37.06 | 36.33 | 54,412 |
| 12 Abr 2024 | 36.68 | -0.85 | -2.26% | 37.21 | 37.215 | 36.59 | 44,073 |
| 11 Abr 2024 | 37.53 | 0.10 | 0.27% | 37.46 | 37.81 | 37.27 | 45,435 |
| 10 Abr 2024 | 37.43 | -1.07 | -2.78% | 37.83 | 37.95 | 37.04 | 70,065 |
| 09 Abr 2024 | 38.50 | -0.17 | -0.44% | 38.67 | 38.835 | 38.23 | 39,627 |
| 08 Abr 2024 | 38.67 | -0.05 | -0.13% | 38.91 | 39.12 | 38.42 | 31,242 |
| 05 Abr 2024 | 38.72 | 0.30 | 0.78% | 38.39 | 38.85 | 38.29 | 61,565 |
| 04 Abr 2024 | 38.42 | 0.01 | 0.03% | 38.75 | 39.07 | 38.08 | 53,723 |
| 03 Abr 2024 | 38.41 | -0.05 | -0.13% | 38.19 | 38.975 | 38.09 | 105,226 |
| 02 Abr 2024 | 38.46 | -0.47 | -1.21% | 38.53 | 38.615 | 37.75 | 59,854 |
| 01 Abr 2024 | 38.93 | -0.62 | -1.57% | 39.79 | 40.00 | 38.91 | 38,775 |
| 28 Mar 2024 | 39.55 | 0.24 | 0.61% | 39.35 | 39.85 | 39.18 | 96,312 |
| 27 Mar 2024 | 39.31 | 0.79 | 2.05% | 38.78 | 39.35 | 38.625 | 48,929 |
| 26 Mar 2024 | 38.52 | -0.06 | -0.16% | 38.80 | 38.86 | 38.42 | 54,733 |
| 25 Mar 2024 | 38.58 | -0.36 | -0.92% | 38.90 | 39.2248 | 38.38 | 39,476 |
| 22 Mar 2024 | 38.94 | -0.42 | -1.07% | 39.36 | 39.39 | 38.90 | 56,955 |
| 21 Mar 2024 | 39.36 | 1.01 | 2.63% | 38.41 | 39.4624 | 38.0563 | 102,993 |
| 20 Mar 2024 | 38.35 | 0.84 | 2.24% | 37.40 | 38.54 | 37.255 | 68,729 |
| 19 Mar 2024 | 37.51 | 0.43 | 1.16% | 37.01 | 37.69 | 36.75 | 80,856 |
| 18 Mar 2024 | 37.08 | 0.10 | 0.27% | 37.03 | 37.49 | 36.905 | 103,668 |
| 15 Mar 2024 | 36.98 | 0.54 | 1.48% | 36.28 | 37.08 | 36.0458 | 329,492 |
| 14 Mar 2024 | 36.44 | -0.46 | -1.25% | 36.87 | 36.87 | 36.09 | 67,427 |
| 13 Mar 2024 | 36.90 | -0.13 | -0.35% | 36.80 | 36.97 | 36.55 | 83,042 |
| 12 Mar 2024 | 37.03 | -0.09 | -0.24% | 37.00 | 37.17 | 36.42 | 74,748 |
| 11 Mar 2024 | 37.12 | -0.44 | -1.17% | 37.30 | 37.46 | 36.45 | 51,148 |
| 08 Mar 2024 | 37.56 | 0.69 | 1.87% | 37.32 | 38.15 | 36.95 | 74,308 |
| 07 Mar 2024 | 36.87 | 0.57 | 1.57% | 36.68 | 36.98 | 36.36 | 72,023 |
