Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GMET Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 24.22 | -0.09 | -0.35% | 24.00 | 24.22 | 23.9161 | 3,141 |
| 14 Jun 2024 | 24.3054 | -0.12 | -0.50% | 24.21 | 24.31 | 24.08 | 3,026 |
| 13 Jun 2024 | 24.4273 | -0.36 | -1.44% | 24.74 | 24.74 | 24.3819 | 4,323 |
| 12 Jun 2024 | 24.7851 | -0.02 | -0.08% | 25.47 | 25.47 | 24.746 | 2,070 |
| 11 Jun 2024 | 24.806 | -0.48 | -1.91% | 24.85 | 24.85 | 24.68 | 2,834 |
| 10 Jun 2024 | 25.2891 | 0.30 | 1.21% | 25.19 | 25.2891 | 25.19 | 2,645 |
| 07 Jun 2024 | 24.9879 | -0.96 | -3.69% | 25.36 | 25.36 | 24.9409 | 2,483 |
| 06 Jun 2024 | 25.9466 | 0.14 | 0.55% | 25.72 | 26.02 | 25.71 | 11,364 |
| 05 Jun 2024 | 25.8057 | 0.21 | 0.84% | 25.59 | 25.8057 | 25.4514 | 24,983 |
| 04 Jun 2024 | 25.5912 | -0.90 | -3.38% | 25.99 | 26.00 | 25.485 | 9,661 |
| 03 Jun 2024 | 26.4878 | -0.44 | -1.65% | 26.82 | 26.82 | 26.41 | 1,849 |
| 31 May 2024 | 26.9316 | -0.03 | -0.12% | 27.02 | 27.02 | 26.67 | 1,618 |
| 30 May 2024 | 26.965 | -0.14 | -0.50% | 26.76 | 27.06 | 26.74 | 8,670 |
| 29 May 2024 | 27.10 | -0.72 | -2.59% | 27.32 | 27.45 | 27.10 | 5,968 |
| 28 May 2024 | 27.82 | 0.64 | 2.36% | 27.81 | 27.82 | 27.64 | 1,552 |
| 24 May 2024 | 27.1789 | 0.38 | 1.41% | 27.02 | 27.26 | 27.02 | 1,964 |
| 23 May 2024 | 26.80 | -0.50 | -1.83% | 27.38 | 27.4105 | 26.80 | 29,394 |
| 22 May 2024 | 27.30 | -1.27 | -4.46% | 27.86 | 27.87 | 27.26 | 8,706 |
| 21 May 2024 | 28.5739 | -0.38 | -1.30% | 28.74 | 28.77 | 28.5739 | 2,245 |
| 20 May 2024 | 28.9513 | 0.47 | 1.65% | 28.58 | 28.97 | 28.48 | 9,185 |
| 17 May 2024 | 28.481 | 1.00 | 3.63% | 27.93 | 28.488 | 27.93 | 6,235 |
| 16 May 2024 | 27.4846 | -0.11 | -0.41% | 27.45 | 27.53 | 27.435 | 2,955 |
| 15 May 2024 | 27.5965 | 0.01 | 0.02% | 27.82 | 27.82 | 27.26 | 5,087 |
| 14 May 2024 | 27.5907 | 0.45 | 1.66% | 27.29 | 27.60 | 27.29 | 2,574 |
| 13 May 2024 | 27.14 | 0.05 | 0.18% | 27.17 | 27.24 | 27.095 | 3,902 |
| 10 May 2024 | 27.0906 | 0.04 | 0.13% | 27.19 | 27.22 | 27.0906 | 10,129 |
| 09 May 2024 | 27.0543 | 0.74 | 2.83% | 26.49 | 27.0543 | 26.49 | 3,120 |
| 08 May 2024 | 26.31 | -0.42 | -1.57% | 26.29 | 26.3501 | 26.29 | 3,002 |
| 07 May 2024 | 26.73 | -0.13 | -0.50% | 26.72 | 26.8099 | 26.72 | 1,748 |
| 06 May 2024 | 26.8646 | 0.26 | 0.99% | 26.81 | 26.93 | 26.78 | 6,780 |
| 03 May 2024 | 26.60 | 0.54 | 2.07% | 26.52 | 26.60 | 26.28 | 2,484 |
| 02 May 2024 | 26.06 | 0.11 | 0.41% | 25.85 | 26.20 | 25.85 | 2,326 |
| 01 May 2024 | 25.9544 | 0.02 | 0.09% | 25.92 | 26.055 | 25.7937 | 3,462 |
| 30 Abr 2024 | 25.9308 | -0.95 | -3.53% | 26.38 | 26.38 | 25.9308 | 2,551 |
| 29 Abr 2024 | 26.8789 | 0.78 | 2.99% | 26.52 | 26.8789 | 26.47 | 3,808 |
| 26 Abr 2024 | 26.0989 | 0.52 | 2.03% | 25.88 | 26.15 | 25.825 | 12,709 |
| 25 Abr 2024 | 25.58 | 0.82 | 3.31% | 25.00 | 25.582 | 25.00 | 3,648 |
| 24 Abr 2024 | 24.76 | 0.03 | 0.13% | 24.75 | 24.76 | 24.6005 | 3,817 |
| 23 Abr 2024 | 24.728 | -0.26 | -1.05% | 24.58 | 24.745 | 24.55 | 2,246 |
| 22 Abr 2024 | 24.99 | -0.41 | -1.63% | 25.09 | 25.15 | 24.83 | 15,400 |
| 19 Abr 2024 | 25.4045 | -0.08 | -0.32% | 24.21 | 25.64 | 24.21 | 3,257 |
| 18 Abr 2024 | 25.4867 | 0.18 | 0.72% | 25.65 | 25.65 | 25.44 | 1,526 |
| 17 Abr 2024 | 25.3044 | 0.29 | 1.18% | 25.56 | 25.56 | 25.25 | 3,892 |
| 16 Abr 2024 | 25.01 | -0.73 | -2.84% | 25.00 | 25.0701 | 24.73 | 4,049 |
| 15 Abr 2024 | 25.7422 | 0.02 | 0.10% | 26.15 | 26.20 | 25.70 | 5,918 |
| 12 Abr 2024 | 25.7174 | -0.53 | -2.01% | 26.40 | 26.43 | 25.67 | 3,153 |
| 11 Abr 2024 | 26.2441 | 0.19 | 0.75% | 26.23 | 26.25 | 25.86 | 9,811 |
| 10 Abr 2024 | 26.05 | -0.55 | -2.06% | 26.01 | 26.17 | 26.01 | 4,668 |
| 09 Abr 2024 | 26.5985 | 0.73 | 2.82% | 26.32 | 26.63 | 26.32 | 13,925 |
| 08 Abr 2024 | 25.8699 | 0.45 | 1.78% | 25.67 | 25.96 | 25.67 | 8,300 |
| 05 Abr 2024 | 25.4172 | 0.29 | 1.14% | 25.21 | 25.4233 | 25.12 | 9,290 |
| 04 Abr 2024 | 25.1305 | -0.09 | -0.35% | 25.66 | 25.75 | 25.12 | 4,384 |
| 03 Abr 2024 | 25.22 | 0.57 | 2.30% | 24.71 | 25.2699 | 24.71 | 4,630 |
| 02 Abr 2024 | 24.6531 | 0.34 | 1.39% | 24.56 | 24.6531 | 24.53 | 2,330 |
| 01 Abr 2024 | 24.3141 | 0.32 | 1.35% | 24.35 | 24.3987 | 24.18 | 3,863 |
| 28 Mar 2024 | 23.99 | 0.42 | 1.78% | 23.72 | 24.04 | 23.72 | 3,356 |
| 27 Mar 2024 | 23.5711 | 0.36 | 1.54% | 23.12 | 23.5711 | 23.12 | 2,686 |
| 26 Mar 2024 | 23.2146 | -0.20 | -0.84% | 23.51 | 23.51 | 23.2146 | 2,216 |
| 25 Mar 2024 | 23.4113 | -0.16 | -0.67% | 23.50 | 23.69 | 23.4113 | 6,336 |
| 22 Mar 2024 | 23.57 | -0.29 | -1.21% | 23.63 | 23.685 | 23.5401 | 15,879 |
| 21 Mar 2024 | 23.8595 | -0.05 | -0.21% | 24.01 | 24.01 | 23.80 | 5,677 |
| 20 Mar 2024 | 23.9086 | 0.66 | 2.85% | 23.23 | 23.9699 | 23.23 | 4,415 |
