Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GMAY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 34.2745 | 0.01 | 0.04% | 34.25 | 34.41 | 34.00 | 92,502 |
| 30 May 2024 | 34.26 | 0.00 | 0.00% | 34.25 | 34.26 | 34.11 | 133,875 |
| 29 May 2024 | 34.26 | -0.10 | -0.28% | 34.355 | 34.38 | 34.22 | 116,108 |
| 28 May 2024 | 34.355 | -0.05 | -0.13% | 34.43 | 34.47 | 34.27 | 186,765 |
| 24 May 2024 | 34.40 | 0.17 | 0.50% | 34.37 | 34.43 | 34.27 | 215,877 |
| 23 May 2024 | 34.23 | -0.10 | -0.29% | 34.51 | 34.51 | 34.1574 | 271,062 |
| 22 May 2024 | 34.33 | -0.10 | -0.29% | 34.31 | 34.51 | 34.27 | 380,209 |
| 21 May 2024 | 34.4287 | 0.03 | 0.09% | 34.38 | 34.49 | 34.34 | 1,460,360 |
| 20 May 2024 | 34.3987 | 0.07 | 0.20% | 34.40 | 34.60 | 34.31 | 1,058,422 |
| 17 May 2024 | 34.33 | 0.02 | 0.06% | 34.36 | 34.36 | 34.28 | 442,642 |
| 16 May 2024 | 34.31 | 0.00 | 0.00% | 34.33 | 34.37 | 34.26 | 128,950 |
| 15 May 2024 | 34.31 | 0.01 | 0.03% | 34.30 | 34.34 | 34.29 | 360,372 |
| 14 May 2024 | 34.30 | 0.00 | 0.00% | 34.29 | 34.30 | 34.25 | 28,870 |
| 13 May 2024 | 34.30 | 0.01 | 0.03% | 34.29 | 34.30 | 34.27 | 77,190 |
| 10 May 2024 | 34.29 | 0.03 | 0.09% | 34.26 | 34.31 | 34.26 | 6,256 |
| 09 May 2024 | 34.26 | -0.04 | -0.12% | 34.30 | 34.3099 | 34.2201 | 2,742 |
| 08 May 2024 | 34.30 | 0.08 | 0.23% | 34.18 | 34.30 | 34.18 | 807 |
| 07 May 2024 | 34.22 | -0.01 | -0.03% | 34.2294 | 34.29 | 34.22 | 12,012 |
| 06 May 2024 | 34.2294 | 0.01 | 0.03% | 34.2195 | 34.25 | 34.20 | 1,004 |
| 03 May 2024 | 34.2195 | 0.04 | 0.13% | 34.29 | 34.29 | 34.20 | 2,191 |
| 02 May 2024 | 34.1748 | 0.18 | 0.53% | 34.10 | 34.1748 | 34.10 | 63 |
| 01 May 2024 | 33.995 | -0.15 | -0.45% | 34.1499 | 34.19 | 33.995 | 4,900 |
| 30 Abr 2024 | 34.1499 | 0.00 | 0.01% | 34.11 | 34.19 | 34.11 | 2,020 |
| 29 Abr 2024 | 34.1475 | -0.01 | -0.03% | 34.1594 | 34.17 | 34.1475 | 699 |
| 26 Abr 2024 | 34.1594 | 0.06 | 0.16% | 34.1043 | 34.16 | 34.1043 | 4,711 |
| 25 Abr 2024 | 34.1043 | -0.01 | -0.03% | 33.99 | 34.1399 | 33.99 | 1,476 |
| 24 Abr 2024 | 34.1143 | 0.01 | 0.04% | 34.0997 | 34.1143 | 34.0997 | 38 |
| 23 Abr 2024 | 34.0997 | 0.05 | 0.16% | 34.045 | 34.0997 | 34.045 | 3,737 |
| 22 Abr 2024 | 34.045 | 0.12 | 0.34% | 33.95 | 34.05 | 33.95 | 19,725 |
| 19 Abr 2024 | 33.9293 | -0.04 | -0.12% | 33.9694 | 33.9694 | 33.885 | 679 |
| 18 Abr 2024 | 33.9694 | 0.01 | 0.02% | 33.9643 | 33.99 | 33.94 | 5,267 |
| 17 Abr 2024 | 33.9643 | -0.02 | -0.07% | 33.9884 | 33.9884 | 33.90 | 3,198 |
| 16 Abr 2024 | 33.9884 | 0.02 | 0.06% | 33.9692 | 34.02 | 33.9401 | 668 |
| 15 Abr 2024 | 33.9692 | -0.05 | -0.15% | 34.0193 | 34.0193 | 33.93 | 1,345 |
| 12 Abr 2024 | 34.0193 | -0.03 | -0.07% | 33.96 | 34.055 | 33.96 | 58,333 |
| 11 Abr 2024 | 34.0448 | 0.04 | 0.13% | 34.00 | 34.06 | 33.975 | 4,446 |
| 10 Abr 2024 | 34.00 | -0.02 | -0.06% | 33.90 | 34.03 | 33.90 | 1,773 |
| 09 Abr 2024 | 34.02 | 0.01 | 0.03% | 34.01 | 34.0799 | 33.98 | 3,756 |
| 08 Abr 2024 | 34.01 | 0.02 | 0.06% | 34.01 | 34.07 | 34.01 | 1,255 |
| 05 Abr 2024 | 33.99 | 0.04 | 0.12% | 33.95 | 34.04 | 33.95 | 2,242 |
| 04 Abr 2024 | 33.95 | -0.05 | -0.15% | 34.00 | 34.00 | 33.95 | 905 |
| 03 Abr 2024 | 34.00 | 0.01 | 0.03% | 33.99 | 34.03 | 33.945 | 1,460 |
| 02 Abr 2024 | 33.99 | -0.01 | -0.03% | 33.93 | 33.99 | 33.78 | 1,859 |
| 01 Abr 2024 | 34.00 | 0.00 | 0.00% | 34.00 | 34.0138 | 33.98 | 3,901 |
| 28 Mar 2024 | 34.00 | 0.02 | 0.06% | 33.98 | 34.03 | 33.98 | 4,899 |
| 27 Mar 2024 | 33.98 | 0.02 | 0.06% | 33.96 | 34.0399 | 33.93 | 12,521 |
| 26 Mar 2024 | 33.96 | 0.00 | 0.00% | 33.96 | 34.0499 | 33.96 | 2,452 |
| 25 Mar 2024 | 33.96 | 0.01 | 0.03% | 33.95 | 33.99 | 33.95 | 4,816 |
| 22 Mar 2024 | 33.95 | 0.01 | 0.03% | 33.93 | 33.96 | 33.93 | 2,262 |
| 21 Mar 2024 | 33.94 | 0.01 | 0.03% | 33.93 | 33.95 | 33.93 | 8,515 |
| 20 Mar 2024 | 33.93 | 0.03 | 0.09% | 33.90 | 33.945 | 33.89 | 5,772 |
| 19 Mar 2024 | 33.90 | 0.04 | 0.12% | 33.86 | 33.9129 | 33.86 | 20,156 |
| 18 Mar 2024 | 33.86 | 0.02 | 0.06% | 33.88 | 33.90 | 33.86 | 2,560 |
| 15 Mar 2024 | 33.84 | -0.01 | -0.03% | 33.85 | 33.85 | 33.825 | 2,389 |
| 14 Mar 2024 | 33.85 | -0.01 | -0.03% | 33.86 | 33.88 | 33.825 | 2,120 |
| 13 Mar 2024 | 33.86 | -0.03 | -0.09% | 33.88 | 33.92 | 33.85 | 7,040 |
| 12 Mar 2024 | 33.8897 | 0.08 | 0.22% | 33.8146 | 33.8897 | 33.80 | 2,185 |
| 11 Mar 2024 | 33.8146 | -0.01 | -0.04% | 33.8292 | 33.8292 | 33.75 | 1,259 |
| 08 Mar 2024 | 33.8292 | -0.04 | -0.12% | 33.82 | 33.89 | 33.79 | 8,087 |
| 07 Mar 2024 | 33.87 | 0.08 | 0.24% | 33.79 | 33.87 | 33.76 | 104,999 |
| 06 Mar 2024 | 33.79 | 0.00 | 0.00% | 33.77 | 33.805 | 33.74 | 93,724 |
| 05 Mar 2024 | 33.79 | -0.05 | -0.15% | 33.84 | 33.84 | 33.72 | 169,674 |
| 04 Mar 2024 | 33.84 | 0.03 | 0.09% | 33.78 | 33.843 | 33.78 | 144,788 |
