Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
GVA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 Jun 2024 | 62.46 | -0.39 | -0.62% | 63.66 | 65.0799 | 60.69 | 1,233,139 |
| 18 Jun 2024 | 62.85 | 0.88 | 1.42% | 62.15 | 62.91 | 61.83 | 360,418 |
| 17 Jun 2024 | 61.97 | -0.32 | -0.51% | 62.24 | 62.46 | 61.0615 | 190,518 |
| 14 Jun 2024 | 62.29 | -0.31 | -0.50% | 62.22 | 62.60 | 61.17 | 518,820 |
| 13 Jun 2024 | 62.60 | 0.16 | 0.26% | 62.17 | 62.71 | 61.485 | 427,814 |
| 12 Jun 2024 | 62.44 | 2.59 | 4.33% | 61.155 | 63.06 | 61.155 | 656,733 |
| 11 Jun 2024 | 59.85 | 0.36 | 0.61% | 59.25 | 60.08 | 58.93 | 897,856 |
| 10 Jun 2024 | 59.49 | 0.33 | 0.56% | 58.60 | 59.765 | 58.23 | 1,254,281 |
| 07 Jun 2024 | 59.16 | -0.75 | -1.25% | 58.87 | 59.98 | 58.38 | 2,468,955 |
| 06 Jun 2024 | 59.91 | -0.18 | -0.30% | 60.11 | 60.27 | 59.12 | 198,783 |
| 05 Jun 2024 | 60.09 | -0.08 | -0.13% | 60.08 | 60.385 | 59.155 | 185,525 |
| 04 Jun 2024 | 60.17 | -1.12 | -1.83% | 60.85 | 60.85 | 59.4474 | 381,618 |
| 03 Jun 2024 | 61.29 | -1.00 | -1.61% | 62.29 | 62.585 | 60.63 | 208,999 |
| 31 May 2024 | 62.29 | 0.38 | 0.61% | 62.45 | 62.5049 | 61.15 | 298,374 |
| 30 May 2024 | 61.91 | 0.50 | 0.81% | 61.75 | 62.67 | 61.67 | 257,461 |
| 29 May 2024 | 61.41 | -0.86 | -1.38% | 61.62 | 61.68 | 60.6866 | 245,584 |
| 28 May 2024 | 62.27 | -0.16 | -0.26% | 62.80 | 62.904 | 61.6267 | 308,476 |
| 24 May 2024 | 62.43 | 0.76 | 1.23% | 62.22 | 62.68 | 61.76 | 216,723 |
| 23 May 2024 | 61.67 | -0.54 | -0.87% | 62.62 | 62.62 | 61.15 | 257,376 |
| 22 May 2024 | 62.21 | -0.77 | -1.22% | 63.05 | 63.05 | 60.98 | 232,132 |
| 21 May 2024 | 62.98 | 0.65 | 1.04% | 62.06 | 63.00 | 61.61 | 297,013 |
| 20 May 2024 | 62.33 | 0.12 | 0.19% | 62.41 | 62.5699 | 61.90 | 259,555 |
| 17 May 2024 | 62.21 | 0.62 | 1.01% | 61.93 | 62.49 | 61.54 | 224,687 |
| 16 May 2024 | 61.59 | -0.90 | -1.44% | 62.44 | 62.49 | 61.19 | 211,568 |
| 15 May 2024 | 62.49 | -1.53 | -2.39% | 63.73 | 64.15 | 61.20 | 620,493 |
| 14 May 2024 | 64.02 | 1.42 | 2.27% | 63.27 | 64.33 | 62.44 | 602,346 |
| 13 May 2024 | 62.60 | 0.26 | 0.42% | 62.58 | 62.90 | 62.38 | 728,084 |
| 10 May 2024 | 62.34 | 0.28 | 0.45% | 62.71 | 62.72 | 61.36 | 417,850 |
| 09 May 2024 | 62.06 | 0.72 | 1.17% | 61.41 | 62.50 | 61.29 | 573,115 |
| 08 May 2024 | 61.34 | 1.83 | 3.08% | 59.23 | 61.56 | 58.81 | 443,029 |
| 07 May 2024 | 59.51 | -0.27 | -0.45% | 59.94 | 61.39 | 59.51 | 945,484 |
| 06 May 2024 | 59.78 | 0.39 | 0.66% | 59.98 | 61.62 | 59.44 | 519,010 |
| 03 May 2024 | 59.39 | 2.13 | 3.72% | 58.00 | 59.61 | 57.92 | 780,676 |
| 02 May 2024 | 57.26 | 2.27 | 4.13% | 56.07 | 57.845 | 55.31 | 806,417 |
| 01 May 2024 | 54.99 | -0.51 | -0.92% | 55.72 | 56.20 | 54.95 | 296,932 |
| 30 Abr 2024 | 55.50 | -0.22 | -0.39% | 55.33 | 55.57 | 54.99 | 300,395 |
| 29 Abr 2024 | 55.72 | 0.19 | 0.34% | 55.86 | 56.145 | 55.49 | 163,056 |
| 26 Abr 2024 | 55.53 | 0.77 | 1.41% | 54.85 | 55.69 | 54.69 | 203,581 |
| 25 Abr 2024 | 54.76 | 0.32 | 0.59% | 53.90 | 55.06 | 53.538 | 194,903 |
| 24 Abr 2024 | 54.44 | -0.46 | -0.84% | 54.92 | 55.31 | 54.09 | 227,760 |
| 23 Abr 2024 | 54.90 | 1.32 | 2.46% | 53.86 | 55.205 | 53.48 | 263,323 |
| 22 Abr 2024 | 53.58 | 0.14 | 0.26% | 53.70 | 54.10 | 53.09 | 214,838 |
| 19 Abr 2024 | 53.44 | -0.24 | -0.45% | 53.60 | 54.255 | 53.00 | 301,964 |
| 18 Abr 2024 | 53.68 | -0.14 | -0.26% | 54.17 | 54.52 | 53.30 | 258,057 |
| 17 Abr 2024 | 53.82 | -0.47 | -0.87% | 54.61 | 54.70 | 53.12 | 276,815 |
| 16 Abr 2024 | 54.29 | -0.33 | -0.60% | 53.70 | 54.89 | 52.99 | 322,060 |
| 15 Abr 2024 | 54.62 | -0.72 | -1.30% | 55.90 | 56.00 | 54.23 | 253,058 |
| 12 Abr 2024 | 55.34 | -0.25 | -0.45% | 55.34 | 55.67 | 54.59 | 305,178 |
| 11 Abr 2024 | 55.59 | 0.19 | 0.34% | 55.46 | 56.04 | 54.905 | 300,386 |
| 10 Abr 2024 | 55.40 | -0.50 | -0.89% | 54.80 | 55.46 | 54.41 | 356,639 |
| 09 Abr 2024 | 55.90 | -0.89 | -1.57% | 56.97 | 57.16 | 55.85 | 667,148 |
| 08 Abr 2024 | 56.79 | -0.02 | -0.04% | 57.02 | 57.10 | 56.4374 | 261,316 |
| 05 Abr 2024 | 56.81 | 0.63 | 1.12% | 56.27 | 56.91 | 56.00 | 332,294 |
| 04 Abr 2024 | 56.18 | -0.17 | -0.30% | 56.96 | 57.265 | 55.86 | 277,387 |
| 03 Abr 2024 | 56.35 | 0.05 | 0.09% | 56.03 | 56.92 | 55.78 | 238,033 |
| 02 Abr 2024 | 56.30 | -0.39 | -0.69% | 56.07 | 56.32 | 55.25 | 544,055 |
| 01 Abr 2024 | 56.69 | -0.44 | -0.77% | 57.00 | 57.115 | 55.78 | 289,348 |
| 28 Mar 2024 | 57.13 | -0.23 | -0.40% | 57.44 | 57.62 | 56.56 | 389,045 |
| 27 Mar 2024 | 57.36 | 0.58 | 1.02% | 57.16 | 57.42 | 56.10 | 290,103 |
| 26 Mar 2024 | 56.78 | 1.31 | 2.36% | 55.89 | 57.9278 | 55.67 | 511,037 |
| 25 Mar 2024 | 55.47 | 0.44 | 0.80% | 55.31 | 55.49 | 55.006 | 202,880 |
