Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GHMS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 26.03 | 0.02 | 0.06% | 26.015 | 26.03 | 25.99 | 1,137 |
| 13 Jun 2024 | 26.015 | 0.09 | 0.33% | 25.93 | 26.015 | 25.93 | 61 |
| 12 Jun 2024 | 25.93 | 0.00 | 0.02% | 25.925 | 25.93 | 25.925 | 75 |
| 11 Jun 2024 | 25.925 | -0.05 | -0.17% | 25.97 | 25.97 | 25.88 | 2,000 |
| 10 Jun 2024 | 25.97 | -0.10 | -0.38% | 26.07 | 26.07 | 25.93 | 1,452 |
| 07 Jun 2024 | 26.07 | -0.01 | -0.02% | 26.075 | 26.075 | 26.03 | 2,618 |
| 06 Jun 2024 | 26.075 | 0.04 | 0.17% | 26.03 | 26.08 | 26.03 | 21,155 |
| 05 Jun 2024 | 26.03 | 0.02 | 0.08% | 26.01 | 26.03 | 26.01 | 212 |
| 04 Jun 2024 | 26.01 | 0.02 | 0.08% | 25.99 | 26.01 | 25.99 | 74 |
| 03 Jun 2024 | 25.99 | 0.12 | 0.46% | 25.99 | 25.99 | 25.99 | 1,446 |
| 31 May 2024 | 25.87 | -0.05 | -0.19% | 25.92 | 25.92 | 25.87 | 418 |
| 30 May 2024 | 25.92 | -0.15 | -0.56% | 26.065 | 25.92 | 25.86 | 3,796 |
| 29 May 2024 | 26.065 | -0.02 | -0.08% | 26.085 | 26.085 | 25.99 | 231 |
| 28 May 2024 | 26.085 | 0.05 | 0.21% | 26.03 | 26.085 | 26.00 | 3,304 |
| 24 May 2024 | 26.03 | 0.17 | 0.66% | 26.01 | 26.63 | 24.93 | 25,742 |
| 23 May 2024 | 25.86 | -0.15 | -0.58% | 26.01 | 26.01 | 25.62 | 45,627 |
| 22 May 2024 | 26.01 | 0.03 | 0.10% | 25.985 | 26.06 | 25.985 | 77,658 |
| 21 May 2024 | 25.985 | 0.02 | 0.10% | 25.96 | 26.00 | 25.96 | 944 |
| 20 May 2024 | 25.96 | -0.03 | -0.10% | 25.91 | 25.96 | 25.91 | 508 |
| 17 May 2024 | 25.985 | 0.11 | 0.44% | 25.87 | 26.05 | 25.8102 | 76,109 |
| 16 May 2024 | 25.87 | 0.01 | 0.04% | 25.86 | 26.43 | 25.86 | 33,831 |
| 15 May 2024 | 25.86 | 0.30 | 1.17% | 25.56 | 25.93 | 25.56 | 12,128 |
| 14 May 2024 | 25.56 | 0.01 | 0.04% | 25.55 | 25.56 | 25.55 | 29 |
| 13 May 2024 | 25.55 | -0.02 | -0.08% | 25.57 | 25.57 | 25.5115 | 605 |
| 10 May 2024 | 25.57 | 0.04 | 0.14% | 25.535 | 25.57 | 25.535 | 57 |
| 09 May 2024 | 25.535 | -0.05 | -0.18% | 25.58 | 25.58 | 25.535 | 75 |
| 08 May 2024 | 25.58 | 0.02 | 0.08% | 25.56 | 25.58 | 25.56 | 55 |
| 07 May 2024 | 25.56 | 0.04 | 0.18% | 25.515 | 25.56 | 25.515 | 32 |
| 06 May 2024 | 25.515 | 0.09 | 0.35% | 25.425 | 25.515 | 25.425 | 45 |
| 03 May 2024 | 25.425 | 0.08 | 0.32% | 25.345 | 25.46 | 25.345 | 880 |
| 02 May 2024 | 25.345 | 0.11 | 0.44% | 25.235 | 25.35 | 25.235 | 2,012 |
| 01 May 2024 | 25.235 | -0.05 | -0.18% | 25.28 | 25.28 | 25.235 | 1,018 |
| 30 Abr 2024 | 25.28 | 0.05 | 0.22% | 25.225 | 25.32 | 25.225 | 110 |
| 29 Abr 2024 | 25.225 | -0.05 | -0.20% | 25.26 | 25.26 | 25.225 | 1,188 |
| 26 Abr 2024 | 25.275 | -0.02 | -0.08% | 25.295 | 25.295 | 25.275 | 0 |
| 25 Abr 2024 | 25.295 | -0.14 | -0.55% | 25.435 | 25.435 | 25.295 | 423 |
| 24 Abr 2024 | 25.435 | 0.05 | 0.22% | 25.38 | 25.435 | 25.37 | 594 |
| 23 Abr 2024 | 25.38 | -0.08 | -0.31% | 25.46 | 25.50 | 25.38 | 506 |
| 22 Abr 2024 | 25.46 | 0.01 | 0.02% | 25.455 | 25.46 | 25.455 | 48 |
| 19 Abr 2024 | 25.455 | -0.02 | -0.08% | 25.475 | 25.475 | 25.455 | 8 |
| 18 Abr 2024 | 25.475 | 0.02 | 0.06% | 25.46 | 25.48 | 25.44 | 4,713 |
| 17 Abr 2024 | 25.46 | -0.06 | -0.24% | 25.52 | 25.52 | 25.46 | 66 |
| 16 Abr 2024 | 25.52 | -0.11 | -0.41% | 25.625 | 25.625 | 25.51 | 686 |
| 15 Abr 2024 | 25.625 | 0.00 | 0.00% | 25.66 | 25.66 | 25.58 | 935 |
| 12 Abr 2024 | 25.6244 | 0.00 | 0.02% | 25.62 | 25.6244 | 25.59 | 466 |
| 11 Abr 2024 | 25.62 | -0.21 | -0.81% | 25.83 | 25.83 | 25.62 | 149 |
| 10 Abr 2024 | 25.83 | -0.01 | -0.02% | 25.8355 | 25.8355 | 25.83 | 16 |
| 09 Abr 2024 | 25.8355 | 0.03 | 0.10% | 25.8091 | 25.8355 | 25.8091 | 70 |
| 08 Abr 2024 | 25.8091 | 0.02 | 0.08% | 25.7881 | 25.81 | 25.7881 | 1,929 |
| 05 Abr 2024 | 25.7881 | -0.04 | -0.16% | 25.83 | 25.83 | 25.7881 | 66 |
| 04 Abr 2024 | 25.83 | 0.06 | 0.23% | 25.7698 | 25.85 | 25.7698 | 1,812 |
| 03 Abr 2024 | 25.7698 | 0.01 | 0.06% | 25.755 | 25.7698 | 25.755 | 18 |
| 02 Abr 2024 | 25.755 | 0.04 | 0.18% | 25.71 | 25.77 | 25.71 | 787 |
| 01 Abr 2024 | 25.71 | -0.10 | -0.40% | 25.8142 | 25.8142 | 25.71 | 1,381 |
| 28 Mar 2024 | 25.8142 | -0.08 | -0.29% | 25.8899 | 25.8899 | 25.8142 | 73 |
| 27 Mar 2024 | 25.8899 | -0.01 | -0.04% | 25.90 | 25.90 | 25.8899 | 51 |
| 26 Mar 2024 | 25.90 | 0.02 | 0.08% | 25.8799 | 25.94 | 25.87 | 1,893 |
| 25 Mar 2024 | 25.8799 | 0.02 | 0.06% | 25.8637 | 25.88 | 25.86 | 777 |
| 22 Mar 2024 | 25.8637 | -0.03 | -0.10% | 25.89 | 25.89 | 25.8637 | 22 |
| 21 Mar 2024 | 25.89 | 0.00 | 0.01% | 25.8863 | 25.89 | 25.8863 | 43 |
| 20 Mar 2024 | 25.8863 | 0.06 | 0.24% | 25.74 | 25.8863 | 25.74 | 1 |
| 19 Mar 2024 | 25.8239 | 0.02 | 0.09% | 25.80 | 25.8239 | 25.80 | 119 |
