Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GLOP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 16.54 | -0.50 | -2.93% | 16.96 | 16.96 | 16.54 | 361 |
| 27 Jun 2024 | 17.04 | 0.04 | 0.24% | 17.06 | 17.13 | 16.86 | 1,797 |
| 26 Jun 2024 | 17.00 | -0.54 | -3.08% | 17.56 | 17.72 | 16.92 | 1,476 |
| 25 Jun 2024 | 17.54 | -0.32 | -1.79% | 17.68 | 17.74 | 17.50 | 715 |
| 24 Jun 2024 | 17.86 | 0.12 | 0.68% | 17.68 | 18.00 | 17.58 | 1,412 |
| 21 Jun 2024 | 17.74 | -0.22 | -1.22% | 17.92 | 17.92 | 17.70 | 898 |
| 20 Jun 2024 | 17.96 | 0.36 | 2.05% | 17.82 | 18.20 | 17.82 | 1,446 |
| 19 Jun 2024 | 17.60 | -0.10 | -0.56% | 17.78 | 17.94 | 17.58 | 1,225 |
| 18 Jun 2024 | 17.70 | 0.04 | 0.23% | 17.82 | 17.88 | 17.60 | 2,652 |
| 17 Jun 2024 | 17.66 | -0.08 | -0.45% | 17.90 | 17.90 | 17.54 | 1,184 |
| 14 Jun 2024 | 17.74 | -1.10 | -5.84% | 18.94 | 18.94 | 17.68 | 2,114 |
| 13 Jun 2024 | 18.84 | -0.80 | -4.07% | 19.22 | 19.22 | 18.74 | 1,768 |
| 12 Jun 2024 | 19.64 | 0.22 | 1.13% | 19.40 | 19.80 | 19.40 | 1,084 |
| 11 Jun 2024 | 19.42 | -0.56 | -2.80% | 20.05 | 20.05 | 19.40 | 708 |
| 10 Jun 2024 | 19.98 | -0.02 | -0.10% | 19.80 | 19.98 | 19.46 | 2,021 |
| 07 Jun 2024 | 20.00 | -0.05 | -0.25% | 20.00 | 20.05 | 19.86 | 557 |
| 06 Jun 2024 | 20.05 | 0.11 | 0.55% | 20.20 | 20.20 | 19.94 | 2,841 |
| 05 Jun 2024 | 19.94 | -0.06 | -0.30% | 20.10 | 20.10 | 19.90 | 206 |
| 04 Jun 2024 | 20.00 | -0.08 | -0.37% | 20.25 | 20.375 | 20.00 | 357 |
| 03 Jun 2024 | 20.075 | -1.15 | -5.42% | 20.75 | 21.00 | 19.68 | 2,100 |
| 31 May 2024 | 21.225 | 0.33 | 1.56% | 20.95 | 21.225 | 20.95 | 1,429 |
| 30 May 2024 | 20.90 | 0.05 | 0.24% | 20.90 | 21.20 | 20.825 | 1,962 |
| 29 May 2024 | 20.85 | 0.30 | 1.46% | 20.50 | 20.90 | 20.50 | 2,119 |
| 28 May 2024 | 20.55 | -0.50 | -2.38% | 21.05 | 21.15 | 20.45 | 1,265 |
| 27 May 2024 | 21.05 | 0.70 | 3.44% | 21.00 | 21.25 | 21.00 | 741 |
| 24 May 2024 | 20.35 | -0.10 | -0.49% | 20.25 | 20.40 | 20.15 | 4,081 |
| 23 May 2024 | 20.45 | 0.20 | 0.99% | 20.40 | 20.65 | 20.40 | 1,948 |
| 22 May 2024 | 20.25 | -0.05 | -0.25% | 20.25 | 20.30 | 20.20 | 506 |
| 21 May 2024 | 20.30 | 0.00 | 0.00% | 20.25 | 20.40 | 20.15 | 1,591 |
| 20 May 2024 | 20.30 | -0.10 | -0.49% | 20.30 | 20.30 | 20.15 | 1,013 |
| 17 May 2024 | 20.40 | 0.20 | 0.99% | 20.40 | 20.55 | 20.30 | 1,894 |
| 16 May 2024 | 20.20 | -0.20 | -0.98% | 20.25 | 20.40 | 20.15 | 1,568 |
| 15 May 2024 | 20.40 | 0.20 | 0.99% | 20.275 | 20.60 | 20.15 | 4,409 |
| 14 May 2024 | 20.20 | 0.15 | 0.75% | 20.05 | 20.20 | 20.00 | 8,184 |
| 13 May 2024 | 20.05 | 0.41 | 2.09% | 20.05 | 20.175 | 19.82 | 1,243 |
| 10 May 2024 | 19.64 | 0.21 | 1.08% | 19.66 | 19.80 | 19.56 | 912 |
| 09 May 2024 | 19.43 | 0.03 | 0.15% | 19.42 | 19.46 | 19.42 | 288 |
| 08 May 2024 | 19.40 | 0.00 | 0.00% | 19.62 | 19.68 | 19.36 | 399 |
| 07 May 2024 | 19.40 | 0.32 | 1.68% | 19.28 | 19.44 | 19.26 | 700 |
| 06 May 2024 | 19.08 | 0.12 | 0.63% | 19.20 | 19.20 | 19.04 | 313 |
| 03 May 2024 | 18.96 | 0.04 | 0.21% | 19.00 | 19.06 | 18.76 | 541 |
| 02 May 2024 | 18.92 | 0.02 | 0.11% | 18.80 | 19.10 | 18.64 | 514 |
| 01 May 2024 | 18.90 | 0.00 | 0.00% | 18.90 | 18.90 | 18.90 | 0.00 |
| 30 Abr 2024 | 18.90 | -0.02 | -0.11% | 18.96 | 18.96 | 18.78 | 366 |
| 29 Abr 2024 | 18.92 | -0.52 | -2.67% | 19.06 | 19.06 | 18.82 | 618 |
| 26 Abr 2024 | 19.44 | 0.24 | 1.25% | 19.28 | 19.64 | 19.28 | 628 |
| 25 Abr 2024 | 19.20 | 0.12 | 0.63% | 19.66 | 19.72 | 19.12 | 926 |
| 24 Abr 2024 | 19.08 | -0.10 | -0.52% | 19.06 | 19.40 | 19.06 | 227 |
| 23 Abr 2024 | 19.18 | 0.62 | 3.34% | 18.60 | 19.24 | 18.60 | 1,269 |
| 22 Abr 2024 | 18.56 | 0.20 | 1.09% | 18.60 | 18.60 | 18.46 | 53 |
| 19 Abr 2024 | 18.36 | -0.32 | -1.71% | 18.28 | 18.40 | 18.28 | 210 |
| 18 Abr 2024 | 18.68 | -0.04 | -0.21% | 18.66 | 18.68 | 18.52 | 183 |
| 17 Abr 2024 | 18.72 | 0.26 | 1.41% | 18.68 | 18.77 | 18.64 | 435 |
| 16 Abr 2024 | 18.46 | -0.12 | -0.65% | 18.34 | 18.50 | 18.22 | 1,183 |
| 15 Abr 2024 | 18.58 | -0.22 | -1.17% | 18.76 | 18.84 | 18.58 | 810 |
| 12 Abr 2024 | 18.80 | -0.05 | -0.27% | 19.00 | 19.00 | 18.80 | 191 |
| 11 Abr 2024 | 18.85 | -0.19 | -1.00% | 19.00 | 19.08 | 18.82 | 508 |
| 10 Abr 2024 | 19.04 | -0.38 | -1.96% | 19.50 | 19.50 | 19.00 | 383 |
| 09 Abr 2024 | 19.42 | -0.30 | -1.52% | 19.50 | 19.52 | 19.42 | 473 |
| 08 Abr 2024 | 19.72 | 0.40 | 2.07% | 19.55 | 19.72 | 19.55 | 322 |
| 05 Abr 2024 | 19.32 | -0.16 | -0.82% | 19.10 | 19.38 | 19.06 | 492 |
| 04 Abr 2024 | 19.48 | 0.00 | 0.00% | 19.64 | 19.64 | 19.48 | 634 |
| 03 Abr 2024 | 19.48 | 0.24 | 1.25% | 19.34 | 19.48 | 19.15 | 255 |
| 02 Abr 2024 | 19.24 | 0.08 | 0.42% | 19.38 | 19.38 | 19.22 | 220 |
| 01 Abr 2024 | 19.16 | 0.00 | 0.00% | 19.16 | 19.16 | 19.16 | 0.00 |
