Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GOOP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 Jun 2024 | 31.13 | 0.06 | 0.19% | 31.10 | 31.17 | 30.84 | 2,441 |
| 07 Jun 2024 | 31.07 | -0.14 | -0.46% | 31.41 | 31.41 | 31.07 | 1,585 |
| 06 Jun 2024 | 31.2144 | 0.20 | 0.65% | 31.16 | 31.28 | 31.13 | 1,108 |
| 05 Jun 2024 | 31.0129 | 0.24 | 0.76% | 31.06 | 31.07 | 31.00 | 1,364 |
| 04 Jun 2024 | 30.7777 | 0.11 | 0.35% | 30.81 | 30.81 | 30.65 | 1,467 |
| 03 Jun 2024 | 30.6714 | 0.01 | 0.02% | 30.70 | 30.82 | 30.52 | 3,047 |
| 31 May 2024 | 30.6652 | 0.08 | 0.25% | 30.64 | 30.6652 | 30.2937 | 1,162 |
| 30 May 2024 | 30.5896 | -0.41 | -1.33% | 30.93 | 30.93 | 30.5896 | 3,003 |
| 29 May 2024 | 31.0018 | -0.01 | -0.02% | 31.02 | 31.02 | 31.0018 | 334 |
| 28 May 2024 | 31.008 | 0.12 | 0.39% | 30.93 | 31.04 | 30.93 | 2,359 |
| 24 May 2024 | 30.8888 | 0.22 | 0.73% | 30.93 | 30.99 | 30.67 | 1,040 |
| 23 May 2024 | 30.6663 | -0.29 | -0.93% | 31.00 | 31.04 | 30.6205 | 4,034 |
| 22 May 2024 | 30.9547 | -0.50 | -1.58% | 31.10 | 31.10 | 30.8901 | 5,050 |
| 21 May 2024 | 31.4502 | 0.12 | 0.37% | 31.43 | 31.4502 | 31.35 | 3,514 |
| 20 May 2024 | 31.333 | 0.08 | 0.25% | 31.34 | 31.489 | 31.333 | 4,055 |
| 17 May 2024 | 31.2542 | 0.19 | 0.62% | 31.13 | 31.30 | 31.08 | 8,216 |
| 16 May 2024 | 31.0614 | 0.19 | 0.62% | 30.99 | 31.08 | 30.9382 | 3,514 |
| 15 May 2024 | 30.87 | 0.35 | 1.15% | 30.66 | 30.87 | 30.64 | 5,175 |
| 14 May 2024 | 30.518 | 0.22 | 0.73% | 30.39 | 30.6199 | 30.34 | 3,857 |
| 13 May 2024 | 30.2968 | 0.04 | 0.14% | 29.71 | 30.2999 | 29.71 | 8,725 |
| 10 May 2024 | 30.2536 | -0.12 | -0.39% | 30.26 | 30.26 | 30.14 | 1,265 |
| 09 May 2024 | 30.3734 | 0.08 | 0.25% | 30.38 | 30.38 | 30.27 | 1,308 |
| 08 May 2024 | 30.2977 | -0.22 | -0.71% | 30.32 | 30.39 | 30.295 | 1,125 |
| 07 May 2024 | 30.5134 | 0.46 | 1.51% | 30.26 | 30.57 | 30.26 | 420 |
| 06 May 2024 | 30.0581 | 0.13 | 0.45% | 30.08 | 30.09 | 29.93 | 2,480 |
| 03 May 2024 | 29.9242 | 0.14 | 0.48% | 29.86 | 29.9242 | 29.86 | 284 |
| 02 May 2024 | 29.782 | 0.40 | 1.38% | 29.66 | 29.782 | 29.66 | 379 |
| 01 May 2024 | 29.3772 | 0.03 | 0.10% | 29.20 | 29.60 | 29.20 | 765 |
| 30 Abr 2024 | 29.3487 | -0.31 | -1.03% | 29.70 | 29.8099 | 29.3487 | 484 |
| 29 Abr 2024 | 29.6537 | -0.26 | -0.88% | 29.90 | 29.90 | 29.6537 | 341 |
| 26 Abr 2024 | 29.9161 | 1.75 | 6.20% | 30.11 | 30.11 | 29.84 | 2,465 |
| 25 Abr 2024 | 28.1692 | -0.46 | -1.61% | 27.78 | 28.1692 | 27.51 | 401 |
| 24 Abr 2024 | 28.6294 | -0.17 | -0.60% | 28.53 | 28.6294 | 28.48 | 2,745 |
| 23 Abr 2024 | 28.8033 | 0.26 | 0.91% | 28.71 | 28.85 | 28.71 | 111 |
| 22 Abr 2024 | 28.5445 | 0.29 | 1.04% | 28.36 | 28.71 | 28.36 | 1,223 |
| 19 Abr 2024 | 28.2498 | -0.20 | -0.70% | 28.45 | 28.45 | 28.20 | 569 |
| 18 Abr 2024 | 28.45 | 0.01 | 0.05% | 28.48 | 28.51 | 28.44 | 968 |
| 17 Abr 2024 | 28.4352 | 0.06 | 0.21% | 28.35 | 28.60 | 28.35 | 922 |
| 16 Abr 2024 | 28.3754 | 0.04 | 0.16% | 28.16 | 28.43 | 28.16 | 1,243 |
| 15 Abr 2024 | 28.3304 | -0.33 | -1.16% | 28.73 | 28.73 | 28.33 | 539 |
| 12 Abr 2024 | 28.662 | -0.24 | -0.82% | 28.79 | 28.79 | 28.65 | 766 |
| 11 Abr 2024 | 28.9003 | 0.40 | 1.39% | 28.64 | 28.93 | 28.64 | 1,355 |
| 10 Abr 2024 | 28.5043 | -0.01 | -0.02% | 28.59 | 28.59 | 28.335 | 4,491 |
| 09 Abr 2024 | 28.5111 | 0.24 | 0.85% | 28.51 | 28.65 | 28.5059 | 2,157 |
| 08 Abr 2024 | 28.2718 | 0.33 | 1.17% | 28.05 | 28.29 | 28.05 | 389 |
| 05 Abr 2024 | 27.9442 | 0.29 | 1.06% | 27.66 | 27.9442 | 27.66 | 753 |
| 04 Abr 2024 | 27.6503 | -0.61 | -2.16% | 28.16 | 28.23 | 27.6503 | 690 |
| 03 Abr 2024 | 28.2605 | 0.06 | 0.23% | 28.14 | 28.2605 | 28.04 | 278 |
| 02 Abr 2024 | 28.1959 | -0.04 | -0.14% | 28.21 | 28.21 | 28.1959 | 106 |
| 01 Abr 2024 | 28.2366 | 0.46 | 1.65% | 27.75 | 28.2366 | 27.75 | 519 |
| 28 Mar 2024 | 27.7774 | 0.05 | 0.18% | 27.66 | 27.7774 | 27.66 | 104 |
| 27 Mar 2024 | 27.7285 | 0.03 | 0.11% | 27.80 | 27.80 | 27.6346 | 204 |
| 26 Mar 2024 | 27.6991 | 0.06 | 0.21% | 27.75 | 27.75 | 27.6991 | 186 |
| 25 Mar 2024 | 27.6416 | -0.04 | -0.14% | 29.01 | 30.45 | 27.50 | 745 |
| 22 Mar 2024 | 27.6802 | 0.24 | 0.89% | 27.64 | 27.71 | 27.62 | 287 |
| 21 Mar 2024 | 27.4357 | -0.09 | -0.32% | 27.66 | 27.66 | 27.4086 | 547 |
| 20 Mar 2024 | 27.5225 | -0.11 | -0.41% | 27.62 | 27.62 | 27.41 | 881 |
| 19 Mar 2024 | 27.6352 | 0.01 | 0.05% | 27.76 | 27.76 | 27.6352 | 251 |
| 18 Mar 2024 | 27.6213 | 0.68 | 2.53% | 27.77 | 27.85 | 27.6213 | 928 |
| 15 Mar 2024 | 26.9387 | -0.20 | -0.72% | 27.50 | 27.50 | 26.90 | 1,444 |
| 14 Mar 2024 | 27.1339 | 0.41 | 1.55% | 27.00 | 27.1339 | 26.91 | 225 |
| 13 Mar 2024 | 26.7189 | 0.16 | 0.61% | 26.70 | 26.7901 | 26.70 | 598 |
