Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GLIN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 47.98 | 0.12 | 0.25% | 47.91 | 47.98 | 47.5882 | 7,939 |
| 30 May 2024 | 47.8606 | -0.29 | -0.61% | 47.91 | 48.0273 | 47.66 | 3,402 |
| 29 May 2024 | 48.1535 | -0.25 | -0.51% | 48.24 | 48.26 | 48.0101 | 8,517 |
| 28 May 2024 | 48.40 | -0.51 | -1.04% | 48.60 | 48.60 | 48.20 | 16,293 |
| 24 May 2024 | 48.9108 | 0.28 | 0.57% | 48.80 | 48.99 | 48.80 | 14,363 |
| 23 May 2024 | 48.6343 | 0.31 | 0.65% | 48.70 | 48.80 | 48.61 | 14,721 |
| 22 May 2024 | 48.3198 | -0.10 | -0.21% | 48.30 | 48.39 | 48.2101 | 6,466 |
| 21 May 2024 | 48.4218 | -0.10 | -0.21% | 48.38 | 48.70 | 48.22 | 12,280 |
| 20 May 2024 | 48.525 | 0.32 | 0.65% | 48.61 | 48.66 | 48.40 | 16,979 |
| 17 May 2024 | 48.2094 | 0.32 | 0.66% | 48.19 | 48.34 | 48.03 | 20,604 |
| 16 May 2024 | 47.8916 | -0.13 | -0.27% | 48.03 | 48.24 | 47.70 | 10,638 |
| 15 May 2024 | 48.0213 | 0.38 | 0.79% | 47.94 | 48.0999 | 47.8298 | 8,153 |
| 14 May 2024 | 47.6434 | 0.52 | 1.11% | 47.63 | 47.80 | 47.55 | 6,624 |
| 13 May 2024 | 47.1195 | 0.45 | 0.95% | 47.81 | 47.81 | 47.0253 | 12,418 |
| 10 May 2024 | 46.6743 | -0.43 | -0.92% | 47.08 | 47.09 | 46.5901 | 10,521 |
| 09 May 2024 | 47.1062 | -0.30 | -0.62% | 46.96 | 47.26 | 46.7053 | 10,358 |
| 08 May 2024 | 47.4016 | 0.09 | 0.18% | 47.30 | 47.75 | 47.30 | 10,144 |
| 07 May 2024 | 47.3148 | -0.70 | -1.45% | 47.50 | 47.66 | 47.0775 | 15,585 |
| 06 May 2024 | 48.01 | -0.61 | -1.25% | 48.11 | 48.28 | 47.82 | 103,931 |
| 03 May 2024 | 48.62 | 0.06 | 0.12% | 48.60 | 48.89 | 48.3801 | 54,604 |
| 02 May 2024 | 48.56 | 0.75 | 1.57% | 48.25 | 48.5999 | 48.14 | 12,552 |
| 01 May 2024 | 47.81 | -0.04 | -0.08% | 47.85 | 48.06 | 47.7201 | 5,715 |
| 30 Abr 2024 | 47.85 | -0.14 | -0.29% | 47.82 | 47.99 | 47.70 | 18,353 |
| 29 Abr 2024 | 47.99 | 0.17 | 0.36% | 47.88 | 48.00 | 47.7801 | 12,068 |
| 26 Abr 2024 | 47.82 | 0.10 | 0.21% | 47.93 | 48.00 | 47.80 | 16,647 |
| 25 Abr 2024 | 47.72 | 0.50 | 1.06% | 47.54 | 47.90 | 47.49 | 11,226 |
| 24 Abr 2024 | 47.22 | -0.03 | -0.06% | 47.25 | 47.25 | 47.11 | 6,165 |
| 23 Abr 2024 | 47.25 | -0.13 | -0.27% | 47.31 | 47.35 | 47.00 | 9,235 |
| 22 Abr 2024 | 47.38 | 0.87 | 1.87% | 47.08 | 47.38 | 46.88 | 9,035 |
| 19 Abr 2024 | 46.51 | 0.04 | 0.09% | 46.55 | 46.61 | 46.30 | 25,744 |
| 18 Abr 2024 | 46.47 | -0.11 | -0.24% | 46.44 | 46.6585 | 46.37 | 10,320 |
| 17 Abr 2024 | 46.58 | -0.02 | -0.04% | 46.78 | 46.78 | 46.28 | 33,377 |
| 16 Abr 2024 | 46.60 | -0.23 | -0.49% | 46.77 | 46.803 | 46.58 | 42,779 |
| 15 Abr 2024 | 46.83 | -0.33 | -0.70% | 47.20 | 47.2299 | 46.68 | 21,754 |
| 12 Abr 2024 | 47.16 | -0.63 | -1.32% | 47.52 | 47.645 | 47.1201 | 30,469 |
| 11 Abr 2024 | 47.79 | 0.17 | 0.36% | 47.66 | 47.93 | 47.51 | 7,624 |
| 10 Abr 2024 | 47.62 | -0.38 | -0.79% | 47.58 | 47.81 | 47.502 | 11,007 |
| 09 Abr 2024 | 48.00 | -0.05 | -0.10% | 47.94 | 48.02 | 47.7164 | 9,785 |
| 08 Abr 2024 | 48.05 | -0.14 | -0.29% | 47.90 | 48.145 | 47.81 | 9,476 |
| 05 Abr 2024 | 48.19 | 0.54 | 1.12% | 47.69 | 48.19 | 47.311 | 71,458 |
| 04 Abr 2024 | 47.6548 | 0.14 | 0.30% | 47.87 | 48.0999 | 47.57 | 4,379 |
| 03 Abr 2024 | 47.51 | 0.21 | 0.44% | 47.56 | 47.9999 | 47.39 | 30,213 |
| 02 Abr 2024 | 47.30 | -0.01 | -0.02% | 47.29 | 47.30 | 46.865 | 7,188 |
| 01 Abr 2024 | 47.31 | 0.18 | 0.38% | 47.35 | 47.4707 | 46.8701 | 19,924 |
| 28 Mar 2024 | 47.13 | 1.00 | 2.17% | 46.87 | 47.1699 | 46.585 | 14,808 |
| 27 Mar 2024 | 46.13 | 0.17 | 0.37% | 46.42 | 46.48 | 45.8001 | 11,294 |
| 26 Mar 2024 | 45.96 | -0.08 | -0.17% | 46.33 | 46.33 | 45.84 | 46,739 |
| 25 Mar 2024 | 46.04 | 0.05 | 0.11% | 45.91 | 46.15 | 45.81 | 80,623 |
| 22 Mar 2024 | 45.99 | -0.24 | -0.53% | 46.25 | 46.25 | 45.8651 | 36,357 |
| 21 Mar 2024 | 46.2335 | 0.56 | 1.23% | 46.21 | 46.41 | 46.00 | 45,860 |
| 20 Mar 2024 | 45.67 | -0.11 | -0.24% | 45.67 | 45.89 | 45.285 | 30,678 |
| 19 Mar 2024 | 45.78 | -0.32 | -0.69% | 45.93 | 46.10 | 45.6701 | 46,425 |
| 18 Mar 2024 | 46.10 | 0.01 | 0.02% | 46.23 | 46.23 | 45.90 | 47,666 |
| 15 Mar 2024 | 46.09 | -0.04 | -0.09% | 46.46 | 46.535 | 45.8601 | 33,761 |
| 14 Mar 2024 | 46.13 | 0.48 | 1.05% | 46.22 | 46.4499 | 46.00 | 30,863 |
| 13 Mar 2024 | 45.65 | -1.46 | -3.10% | 46.27 | 46.27 | 45.51 | 79,059 |
| 12 Mar 2024 | 47.11 | -0.54 | -1.13% | 47.32 | 47.3299 | 47.04 | 34,715 |
| 11 Mar 2024 | 47.65 | -0.58 | -1.20% | 48.10 | 48.2099 | 47.60 | 27,642 |
| 08 Mar 2024 | 48.23 | -0.20 | -0.41% | 48.46 | 48.60 | 48.2001 | 24,061 |
| 07 Mar 2024 | 48.43 | 0.37 | 0.77% | 47.93 | 48.5379 | 47.90 | 29,189 |
| 06 Mar 2024 | 48.06 | 0.33 | 0.69% | 48.05 | 48.1899 | 47.90 | 29,210 |
| 05 Mar 2024 | 47.73 | -0.40 | -0.83% | 48.12 | 48.12 | 47.73 | 14,307 |
| 04 Mar 2024 | 48.13 | -0.02 | -0.04% | 48.13 | 48.25 | 48.00 | 44,002 |
