Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
GCC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 19.44 | 0.04 | 0.21% | 19.13 | 19.50 | 19.13 | 60,757 |
| 23 May 2024 | 19.40 | -0.06 | -0.31% | 19.51 | 19.6281 | 19.36 | 115,804 |
| 22 May 2024 | 19.46 | -0.26 | -1.32% | 19.66 | 19.80 | 19.37 | 38,967 |
| 21 May 2024 | 19.72 | -0.02 | -0.11% | 19.79 | 19.87 | 19.63 | 19,610 |
| 20 May 2024 | 19.7408 | 0.24 | 1.23% | 19.56 | 19.7799 | 19.54 | 15,894 |
| 17 May 2024 | 19.50 | 0.19 | 0.98% | 19.27 | 19.55 | 19.27 | 10,702 |
| 16 May 2024 | 19.31 | 0.05 | 0.26% | 19.51 | 19.51 | 19.1601 | 19,004 |
| 15 May 2024 | 19.26 | 0.25 | 1.32% | 19.11 | 19.26 | 19.044 | 37,772 |
| 14 May 2024 | 19.01 | -0.04 | -0.21% | 18.90 | 19.06 | 18.90 | 15,462 |
| 13 May 2024 | 19.05 | -0.03 | -0.16% | 19.08 | 19.17 | 18.9801 | 44,928 |
| 10 May 2024 | 19.08 | 0.01 | 0.06% | 19.10 | 19.17 | 19.02 | 29,500 |
| 09 May 2024 | 19.0684 | 0.12 | 0.62% | 18.89 | 19.1599 | 18.89 | 26,708 |
| 08 May 2024 | 18.95 | -0.14 | -0.73% | 18.90 | 19.01 | 18.88 | 21,906 |
| 07 May 2024 | 19.09 | 0.11 | 0.58% | 19.10 | 19.14 | 19.01 | 16,410 |
| 06 May 2024 | 18.98 | 0.11 | 0.58% | 18.84 | 19.0499 | 18.84 | 312,240 |
| 03 May 2024 | 18.87 | 0.19 | 1.02% | 18.75 | 18.87 | 18.74 | 37,093 |
| 02 May 2024 | 18.68 | -0.05 | -0.24% | 18.765 | 18.81 | 18.62 | 45,069 |
| 01 May 2024 | 18.7258 | -0.30 | -1.60% | 18.84 | 18.91 | 18.68 | 48,833 |
| 30 Abr 2024 | 19.03 | -0.33 | -1.70% | 19.11 | 19.12 | 18.94 | 47,709 |
| 29 Abr 2024 | 19.3587 | -0.05 | -0.26% | 19.38 | 19.47 | 19.30 | 21,265 |
| 26 Abr 2024 | 19.4099 | -0.09 | -0.46% | 19.56 | 19.56 | 19.342 | 38,076 |
| 25 Abr 2024 | 19.50 | 0.11 | 0.59% | 19.41 | 19.50 | 19.33 | 7,689 |
| 24 Abr 2024 | 19.385 | 0.06 | 0.28% | 19.28 | 19.435 | 19.28 | 28,523 |
| 23 Abr 2024 | 19.33 | -0.08 | -0.41% | 19.25 | 19.34 | 19.0811 | 34,174 |
| 22 Abr 2024 | 19.41 | -0.05 | -0.26% | 19.27 | 19.44 | 19.22 | 37,993 |
| 19 Abr 2024 | 19.46 | 0.12 | 0.62% | 19.23 | 19.5899 | 19.23 | 29,794 |
| 18 Abr 2024 | 19.34 | 0.17 | 0.89% | 19.13 | 19.3899 | 19.13 | 83,613 |
| 17 Abr 2024 | 19.17 | -0.14 | -0.73% | 19.29 | 19.38 | 19.16 | 22,047 |
| 16 Abr 2024 | 19.31 | -0.15 | -0.75% | 19.38 | 19.39 | 19.10 | 354,074 |
| 15 Abr 2024 | 19.455 | 0.13 | 0.70% | 19.21 | 19.47 | 19.21 | 19,403 |
| 12 Abr 2024 | 19.32 | 0.07 | 0.36% | 19.42 | 19.66 | 19.20 | 29,347 |
| 11 Abr 2024 | 19.25 | 0.00 | 0.00% | 19.23 | 19.36 | 19.185 | 43,503 |
| 10 Abr 2024 | 19.25 | -0.02 | -0.10% | 19.00 | 19.36 | 19.00 | 37,406 |
| 09 Abr 2024 | 19.27 | 0.17 | 0.89% | 19.23 | 19.36 | 19.13 | 89,111 |
| 08 Abr 2024 | 19.10 | 0.09 | 0.47% | 19.42 | 19.42 | 19.0801 | 45,660 |
| 05 Abr 2024 | 19.01 | 0.08 | 0.42% | 18.93 | 19.1896 | 18.93 | 14,437 |
| 04 Abr 2024 | 18.93 | -0.03 | -0.16% | 18.60 | 19.0886 | 18.60 | 39,590 |
| 03 Abr 2024 | 18.96 | 0.23 | 1.23% | 18.80 | 18.96 | 18.756 | 30,530 |
| 02 Abr 2024 | 18.73 | 0.18 | 0.97% | 18.60 | 18.73 | 18.565 | 48,787 |
| 01 Abr 2024 | 18.55 | 0.12 | 0.65% | 18.50 | 18.62 | 18.44 | 78,884 |
| 28 Mar 2024 | 18.43 | 0.12 | 0.66% | 18.31 | 18.48 | 18.31 | 19,341 |
| 27 Mar 2024 | 18.31 | -0.06 | -0.33% | 18.29 | 18.3599 | 18.2201 | 16,148 |
| 26 Mar 2024 | 18.37 | -0.07 | -0.38% | 18.47 | 18.47 | 18.25 | 39,038 |
| 25 Mar 2024 | 18.44 | 0.35 | 1.93% | 18.38 | 18.44 | 18.315 | 13,714 |
| 22 Mar 2024 | 18.09 | -0.15 | -0.82% | 18.20 | 18.29 | 18.09 | 122,431 |
| 21 Mar 2024 | 18.24 | -0.01 | -0.05% | 18.30 | 18.32 | 18.16 | 108,567 |
| 20 Mar 2024 | 18.25 | 0.04 | 0.22% | 18.18 | 18.29 | 18.05 | 19,337 |
| 19 Mar 2024 | 18.21 | -0.18 | -0.98% | 18.05 | 18.30 | 18.05 | 48,165 |
| 18 Mar 2024 | 18.39 | 0.09 | 0.49% | 18.30 | 18.39 | 18.2608 | 38,708 |
| 15 Mar 2024 | 18.30 | 0.11 | 0.60% | 18.29 | 18.30 | 18.10 | 35,299 |
| 14 Mar 2024 | 18.19 | 0.03 | 0.17% | 18.17 | 18.205 | 18.12 | 12,994 |
| 13 Mar 2024 | 18.16 | 0.28 | 1.57% | 18.00 | 18.16 | 18.00 | 8,583 |
| 12 Mar 2024 | 17.88 | -0.02 | -0.11% | 17.79 | 17.9599 | 17.79 | 15,980 |
| 11 Mar 2024 | 17.90 | 0.12 | 0.67% | 17.63 | 17.95 | 17.63 | 17,951 |
| 08 Mar 2024 | 17.78 | 0.02 | 0.11% | 17.72 | 17.78 | 17.6601 | 33,583 |
| 07 Mar 2024 | 17.76 | 0.01 | 0.06% | 17.76 | 17.83 | 17.71 | 27,319 |
| 06 Mar 2024 | 17.75 | 0.29 | 1.66% | 17.63 | 17.76 | 17.625 | 12,018 |
| 05 Mar 2024 | 17.46 | -0.22 | -1.24% | 17.44 | 17.62 | 17.44 | 44,921 |
| 04 Mar 2024 | 17.68 | 0.15 | 0.86% | 17.53 | 17.69 | 17.53 | 39,166 |
| 01 Mar 2024 | 17.53 | 0.13 | 0.75% | 17.41 | 17.54 | 17.3959 | 37,923 |
| 29 Feb 2024 | 17.40 | 0.09 | 0.52% | 17.34 | 17.44 | 17.33 | 20,266 |
| 28 Feb 2024 | 17.31 | -0.04 | -0.23% | 17.35 | 17.39 | 17.31 | 16,966 |
