Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GUNR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 40.16 | 0.00 | 0.00% | 40.16 | 40.16 | 40.16 | 0 |
| 27 Jun 2024 | 40.16 | 0.02 | 0.05% | 40.32 | 40.32 | 40.04 | 394,554 |
| 26 Jun 2024 | 40.14 | -0.11 | -0.27% | 40.04 | 40.19 | 39.99 | 352,758 |
| 25 Jun 2024 | 40.25 | -0.27 | -0.67% | 40.40 | 40.40 | 40.1491 | 509,899 |
| 24 Jun 2024 | 40.52 | 0.57 | 1.43% | 40.04 | 40.58 | 40.04 | 412,878 |
| 21 Jun 2024 | 39.95 | -0.60 | -1.48% | 39.99 | 40.06 | 39.87 | 327,785 |
| 20 Jun 2024 | 40.55 | 0.45 | 1.12% | 40.27 | 40.64 | 40.2001 | 457,295 |
| 18 Jun 2024 | 40.10 | 0.20 | 0.50% | 39.87 | 40.19 | 39.87 | 308,641 |
| 17 Jun 2024 | 39.90 | -0.03 | -0.08% | 39.70 | 39.955 | 39.54 | 692,264 |
| 14 Jun 2024 | 39.93 | -0.25 | -0.62% | 39.99 | 40.00 | 39.69 | 369,665 |
| 13 Jun 2024 | 40.18 | -0.42 | -1.03% | 40.50 | 40.55 | 40.03 | 686,327 |
| 12 Jun 2024 | 40.60 | -0.05 | -0.12% | 41.22 | 41.22 | 40.4613 | 516,690 |
| 11 Jun 2024 | 40.65 | -0.49 | -1.19% | 40.74 | 40.74 | 40.35 | 385,618 |
| 10 Jun 2024 | 41.14 | 0.28 | 0.69% | 40.87 | 41.18 | 40.815 | 325,191 |
| 07 Jun 2024 | 40.86 | -0.80 | -1.92% | 41.23 | 41.32 | 40.825 | 497,811 |
| 06 Jun 2024 | 41.66 | 0.39 | 0.94% | 41.26 | 41.665 | 41.20 | 409,800 |
| 05 Jun 2024 | 41.27 | -0.03 | -0.07% | 41.34 | 41.36 | 41.06 | 387,780 |
| 04 Jun 2024 | 41.30 | -0.78 | -1.85% | 41.56 | 41.56 | 41.08 | 508,004 |
| 03 Jun 2024 | 42.08 | -0.47 | -1.10% | 42.53 | 42.54 | 41.85 | 749,826 |
| 31 May 2024 | 42.55 | 0.54 | 1.29% | 42.18 | 42.57 | 42.06 | 425,052 |
| 30 May 2024 | 42.01 | 0.14 | 0.33% | 41.79 | 42.11 | 41.79 | 489,270 |
| 29 May 2024 | 41.87 | -0.74 | -1.74% | 42.33 | 42.33 | 41.815 | 1,071,696 |
| 28 May 2024 | 42.61 | 0.23 | 0.54% | 42.55 | 42.74 | 42.455 | 2,509,317 |
| 24 May 2024 | 42.38 | 0.19 | 0.45% | 42.41 | 42.55 | 42.32 | 469,413 |
| 23 May 2024 | 42.19 | -0.50 | -1.17% | 42.83 | 42.88 | 42.115 | 786,196 |
| 22 May 2024 | 42.69 | -0.70 | -1.61% | 43.13 | 43.13 | 42.55 | 1,633,916 |
| 21 May 2024 | 43.39 | -0.07 | -0.16% | 43.48 | 43.54 | 43.31 | 806,805 |
| 20 May 2024 | 43.46 | 0.08 | 0.18% | 43.36 | 43.54 | 43.24 | 750,749 |
| 17 May 2024 | 43.38 | 0.53 | 1.24% | 43.15 | 43.38 | 42.93 | 814,675 |
| 16 May 2024 | 42.85 | 0.01 | 0.02% | 42.83 | 43.00 | 42.715 | 881,721 |
| 15 May 2024 | 42.84 | 0.04 | 0.09% | 42.98 | 42.98 | 42.42 | 983,527 |
| 14 May 2024 | 42.80 | 0.16 | 0.38% | 42.77 | 42.915 | 42.675 | 619,185 |
| 13 May 2024 | 42.64 | -0.04 | -0.09% | 42.79 | 42.96 | 42.56 | 783,476 |
| 10 May 2024 | 42.68 | -0.01 | -0.02% | 42.93 | 43.02 | 42.66 | 1,032,075 |
| 09 May 2024 | 42.69 | 0.59 | 1.40% | 42.16 | 42.70 | 42.16 | 4,649,437 |
| 08 May 2024 | 42.10 | -0.17 | -0.40% | 41.98 | 42.19 | 41.902 | 228,491 |
| 07 May 2024 | 42.27 | 0.18 | 0.43% | 42.16 | 42.355 | 42.16 | 253,991 |
| 06 May 2024 | 42.09 | 0.29 | 0.69% | 42.12 | 42.17 | 41.99 | 312,784 |
| 03 May 2024 | 41.80 | 0.26 | 0.63% | 41.82 | 41.90 | 41.54 | 268,015 |
| 02 May 2024 | 41.54 | 0.37 | 0.90% | 41.36 | 41.67 | 41.21 | 312,516 |
| 01 May 2024 | 41.17 | -0.22 | -0.53% | 41.36 | 41.68 | 41.05 | 501,760 |
| 30 Abr 2024 | 41.39 | -1.01 | -2.38% | 42.02 | 42.045 | 41.37 | 446,246 |
| 29 Abr 2024 | 42.40 | 0.43 | 1.02% | 42.05 | 42.4417 | 42.05 | 323,964 |
| 26 Abr 2024 | 41.97 | 0.10 | 0.24% | 41.97 | 42.09 | 41.70 | 285,682 |
| 25 Abr 2024 | 41.87 | 0.27 | 0.66% | 41.51 | 41.97 | 41.335 | 362,996 |
| 24 Abr 2024 | 41.595 | 0.09 | 0.20% | 41.41 | 41.62 | 41.26 | 384,473 |
| 23 Abr 2024 | 41.51 | 0.04 | 0.10% | 41.20 | 41.57 | 41.092 | 827,828 |
| 22 Abr 2024 | 41.47 | -0.01 | -0.02% | 41.33 | 41.64 | 41.0501 | 407,718 |
| 19 Abr 2024 | 41.48 | 0.35 | 0.85% | 41.17 | 41.64 | 41.17 | 347,056 |
| 18 Abr 2024 | 41.13 | 0.11 | 0.27% | 41.19 | 41.34 | 40.989 | 437,602 |
| 17 Abr 2024 | 41.02 | 0.17 | 0.42% | 41.11 | 41.40 | 40.84 | 614,150 |
| 16 Abr 2024 | 40.85 | -0.47 | -1.14% | 40.97 | 41.02 | 40.59 | 640,120 |
| 15 Abr 2024 | 41.32 | -0.20 | -0.48% | 41.86 | 41.93 | 41.23 | 664,432 |
| 12 Abr 2024 | 41.52 | -0.69 | -1.63% | 42.27 | 42.52 | 41.425 | 466,173 |
| 11 Abr 2024 | 42.21 | -0.15 | -0.35% | 42.46 | 42.46 | 41.825 | 317,850 |
| 10 Abr 2024 | 42.36 | -0.28 | -0.66% | 42.14 | 42.46 | 42.025 | 521,974 |
| 09 Abr 2024 | 42.64 | 0.33 | 0.78% | 42.65 | 42.755 | 42.36 | 636,229 |
| 08 Abr 2024 | 42.31 | 0.19 | 0.45% | 42.44 | 42.51 | 42.16 | 413,816 |
| 05 Abr 2024 | 42.12 | 0.26 | 0.62% | 41.89 | 42.20 | 41.72 | 525,150 |
| 04 Abr 2024 | 41.86 | -0.04 | -0.10% | 42.19 | 42.255 | 41.775 | 487,331 |
| 03 Abr 2024 | 41.90 | 0.29 | 0.70% | 41.59 | 41.94 | 41.57 | 1,749,350 |
| 02 Abr 2024 | 41.61 | 0.38 | 0.92% | 41.47 | 41.69 | 41.345 | 543,427 |
