Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GNC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 197.65 | -3.05 | -1.52% | 203.50 | 204.90 | 196.30 | 14,488 |
| 25 Jun 2024 | 200.70 | -1.70 | -0.84% | 201.80 | 203.40 | 200.30 | 41,768 |
| 24 Jun 2024 | 202.40 | -2.30 | -1.12% | 202.50 | 205.40 | 202.10 | 12,217 |
| 21 Jun 2024 | 204.70 | -4.90 | -2.34% | 209.00 | 211.00 | 202.50 | 24,552 |
| 20 Jun 2024 | 209.60 | 2.90 | 1.40% | 207.10 | 211.10 | 207.10 | 24,906 |
| 19 Jun 2024 | 206.70 | 1.80 | 0.88% | 205.90 | 206.70 | 204.90 | 12,547 |
| 18 Jun 2024 | 204.90 | -2.20 | -1.06% | 208.40 | 208.40 | 201.80 | 42,474 |
| 17 Jun 2024 | 207.10 | -1.00 | -0.48% | 209.50 | 209.50 | 205.70 | 16,184 |
| 14 Jun 2024 | 208.10 | -10.00 | -4.59% | 218.00 | 218.00 | 207.40 | 45,153 |
| 13 Jun 2024 | 218.10 | -4.60 | -2.07% | 223.30 | 223.70 | 218.00 | 24,209 |
| 12 Jun 2024 | 222.70 | 8.20 | 3.82% | 216.50 | 223.40 | 213.90 | 57,271 |
| 11 Jun 2024 | 214.50 | -9.30 | -4.16% | 224.50 | 225.30 | 202.10 | 146,617 |
| 10 Jun 2024 | 223.80 | 2.00 | 0.90% | 223.30 | 223.80 | 221.00 | 21,070 |
| 07 Jun 2024 | 221.80 | -2.40 | -1.07% | 222.70 | 224.80 | 220.55 | 24,721 |
| 06 Jun 2024 | 224.20 | 6.50 | 2.99% | 221.50 | 227.80 | 220.00 | 41,444 |
| 05 Jun 2024 | 217.70 | 0.00 | 0.00% | 217.70 | 217.70 | 217.70 | 0.00 |
| 04 Jun 2024 | 217.70 | -5.60 | -2.51% | 224.90 | 224.90 | 216.50 | 24,494 |
| 03 Jun 2024 | 223.30 | 6.10 | 2.81% | 220.10 | 225.60 | 219.30 | 57,057 |
| 31 May 2024 | 217.20 | 1.70 | 0.79% | 215.40 | 217.20 | 213.60 | 12,809 |
| 30 May 2024 | 215.50 | 0.90 | 0.42% | 211.40 | 216.90 | 210.80 | 24,078 |
| 29 May 2024 | 214.60 | -7.20 | -3.25% | 219.10 | 220.20 | 214.50 | 20,447 |
| 28 May 2024 | 221.80 | -0.50 | -0.22% | 222.00 | 222.40 | 218.85 | 36,963 |
| 27 May 2024 | 222.30 | 1.10 | 0.50% | 220.70 | 223.40 | 218.90 | 12,722 |
| 24 May 2024 | 221.20 | -0.50 | -0.23% | 227.20 | 227.20 | 217.30 | 51,991 |
| 23 May 2024 | 221.70 | 10.40 | 4.92% | 213.50 | 221.75 | 212.20 | 43,746 |
| 22 May 2024 | 211.30 | -5.10 | -2.36% | 212.50 | 214.10 | 209.60 | 25,639 |
| 21 May 2024 | 216.40 | -4.90 | -2.21% | 221.70 | 221.90 | 215.30 | 51,485 |
| 20 May 2024 | 221.30 | 0.00 | 0.00% | 221.30 | 221.30 | 221.30 | 0.00 |
| 17 May 2024 | 221.30 | 7.00 | 3.27% | 213.20 | 222.20 | 212.50 | 43,787 |
| 16 May 2024 | 214.30 | 6.30 | 3.03% | 207.10 | 214.30 | 205.90 | 35,232 |
| 15 May 2024 | 208.00 | 6.40 | 3.17% | 202.70 | 208.40 | 202.20 | 21,538 |
| 14 May 2024 | 201.60 | -1.90 | -0.93% | 202.80 | 202.80 | 198.975 | 30,632 |
| 13 May 2024 | 203.50 | 0.90 | 0.44% | 206.10 | 206.10 | 199.10 | 34,077 |
| 10 May 2024 | 202.60 | 0.00 | 0.00% | 202.60 | 202.60 | 202.60 | 0.00 |
| 09 May 2024 | 202.60 | 0.00 | 0.00% | 202.60 | 202.60 | 202.60 | 0.00 |
| 08 May 2024 | 202.60 | 0.60 | 0.30% | 201.70 | 202.60 | 199.10 | 68,119 |
| 07 May 2024 | 202.00 | -6.40 | -3.07% | 207.40 | 207.40 | 199.80 | 163,053 |
| 06 May 2024 | 208.40 | 8.40 | 4.20% | 204.60 | 210.10 | 203.20 | 28,867 |
| 03 May 2024 | 200.00 | -8.60 | -4.12% | 209.80 | 210.75 | 200.00 | 78,635 |
| 02 May 2024 | 208.60 | 22.20 | 11.91% | 205.60 | 213.60 | 203.70 | 179,851 |
| 01 May 2024 | 186.40 | -4.20 | -2.20% | 190.90 | 190.90 | 186.40 | 9,573 |
| 30 Abr 2024 | 190.60 | -0.15 | -0.08% | 193.00 | 200.20 | 190.55 | 58,364 |
| 29 Abr 2024 | 190.75 | 2.70 | 1.44% | 189.95 | 191.50 | 186.95 | 32,746 |
| 26 Abr 2024 | 188.05 | 9.05 | 5.06% | 184.35 | 188.05 | 184.35 | 27,124 |
| 25 Abr 2024 | 179.00 | -8.85 | -4.71% | 187.55 | 187.55 | 177.95 | 34,780 |
| 24 Abr 2024 | 187.85 | 3.70 | 2.01% | 184.60 | 190.85 | 184.60 | 27,592 |
| 23 Abr 2024 | 184.15 | 2.15 | 1.18% | 182.40 | 188.35 | 182.40 | 35,687 |
| 22 Abr 2024 | 182.00 | 9.15 | 5.29% | 174.90 | 182.15 | 174.90 | 29,822 |
| 19 Abr 2024 | 172.85 | 6.85 | 4.13% | 165.70 | 172.90 | 165.175 | 31,489 |
| 18 Abr 2024 | 166.00 | -2.90 | -1.72% | 167.80 | 169.75 | 165.15 | 23,825 |
| 17 Abr 2024 | 168.90 | 1.95 | 1.17% | 166.40 | 169.80 | 165.65 | 23,564 |
| 16 Abr 2024 | 166.95 | -3.55 | -2.08% | 167.275 | 168.70 | 166.75 | 13,910 |
| 15 Abr 2024 | 170.50 | -2.00 | -1.16% | 173.80 | 173.80 | 170.00 | 20,957 |
| 12 Abr 2024 | 172.50 | -4.50 | -2.54% | 178.55 | 178.55 | 171.70 | 32,324 |
| 11 Abr 2024 | 177.00 | -2.65 | -1.48% | 179.90 | 180.50 | 176.00 | 42,682 |
| 10 Abr 2024 | 179.65 | -6.95 | -3.72% | 188.65 | 189.00 | 179.30 | 22,494 |
| 09 Abr 2024 | 186.60 | 1.05 | 0.57% | 184.40 | 188.50 | 183.65 | 20,277 |
| 08 Abr 2024 | 185.55 | 3.80 | 2.09% | 185.00 | 185.675 | 180.40 | 8,838 |
| 05 Abr 2024 | 181.75 | -3.20 | -1.73% | 181.90 | 183.05 | 177.80 | 19,401 |
| 04 Abr 2024 | 184.95 | 1.55 | 0.85% | 183.25 | 185.85 | 182.50 | 16,548 |
| 03 Abr 2024 | 183.40 | 4.75 | 2.66% | 180.50 | 183.45 | 179.00 | 26,726 |
| 02 Abr 2024 | 178.65 | -3.95 | -2.16% | 180.00 | 181.15 | 176.95 | 33,385 |
| 01 Abr 2024 | 182.60 | 0.00 | 0.00% | 182.60 | 182.60 | 182.60 | 0.00 |
| 29 Mar 2024 | 182.60 | 0.00 | 0.00% | 182.60 | 182.60 | 182.60 | 0.00 |
