Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GCM.GB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.165 | 5.7425 | 472,646 |
| 07 May 2024 | 6.00 | -0.38 | -5.88% | 6.375 | 6.40 | 5.785 | 829,588 |
| 03 May 2024 | 6.375 | -0.63 | -8.93% | 7.00 | 7.75 | 6.25 | 322,810 |
| 02 May 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.75 | 6.67 | 77,299 |
| 01 May 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.75 | 6.75 | 91,988 |
| 30 Abr 2024 | 7.00 | 0.13 | 1.82% | 6.875 | 7.75 | 6.415 | 740,442 |
| 29 Abr 2024 | 6.875 | -0.13 | -1.79% | 7.00 | 7.75 | 6.65 | 266,903 |
| 26 Abr 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.75 | 6.6711 | 489,285 |
| 25 Abr 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.75 | 6.85 | 180,502 |
| 24 Abr 2024 | 7.00 | -0.25 | -3.45% | 7.25 | 7.875 | 7.00 | 128,626 |
| 23 Abr 2024 | 7.25 | 0.25 | 3.57% | 7.00 | 7.75 | 6.70 | 387,740 |
| 22 Abr 2024 | 7.00 | -0.50 | -6.67% | 7.50 | 8.00 | 6.80 | 290,540 |
| 19 Abr 2024 | 7.50 | 0.25 | 3.45% | 7.25 | 7.75 | 7.0125 | 580,236 |
| 18 Abr 2024 | 7.25 | -0.75 | -9.38% | 8.00 | 8.25 | 6.8525 | 641,386 |
| 17 Abr 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.625 | 7.50 | 755,855 |
| 16 Abr 2024 | 8.00 | -0.40 | -4.76% | 6.75 | 8.25 | 5.55 | 1,179,166 |
| 15 Abr 2024 | 8.40 | -0.75 | -8.20% | 9.15 | 9.55 | 8.00 | 381,639 |
| 12 Abr 2024 | 9.15 | -0.85 | -8.50% | 10.00 | 10.00 | 9.00 | 87,075 |
| 11 Abr 2024 | 10.00 | 0.83 | 9.05% | 9.00 | 10.5995 | 9.00 | 751,220 |
| 10 Abr 2024 | 9.17 | 0.17 | 1.89% | 9.00 | 9.38 | 8.85 | 505,041 |
| 09 Abr 2024 | 9.00 | 0.50 | 5.88% | 8.50 | 9.00 | 8.50 | 299,317 |
| 08 Abr 2024 | 8.50 | 0.35 | 4.29% | 8.15 | 8.7275 | 8.00 | 84,651 |
| 05 Abr 2024 | 8.15 | 0.90 | 12.41% | 7.25 | 8.65 | 7.25 | 65,570 |
| 04 Abr 2024 | 7.25 | 0.25 | 3.57% | 7.00 | 7.75 | 7.00 | 0.00 |
| 03 Abr 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.29 | 6.60 | 333,866 |
| 02 Abr 2024 | 7.00 | -0.50 | -6.67% | 7.50 | 7.90 | 6.50 | 959,227 |
| 28 Mar 2024 | 7.50 | -2.00 | -21.05% | 9.00 | 9.00 | 7.155 | 1,847,920 |
| 27 Mar 2024 | 9.50 | 2.00 | 26.67% | 7.50 | 10.30 | 7.25 | 1,439,974 |
| 26 Mar 2024 | 7.50 | -1.00 | -11.76% | 8.50 | 8.75 | 7.25 | 404,918 |
| 25 Mar 2024 | 8.50 | -1.00 | -10.53% | 9.50 | 10.33 | 8.218 | 989,824 |
| 22 Mar 2024 | 9.50 | 0.50 | 5.56% | 9.00 | 10.39 | 8.25 | 1,248,194 |
| 21 Mar 2024 | 9.00 | -0.52 | -5.41% | 9.50 | 9.50 | 8.0759 | 692,108 |
| 20 Mar 2024 | 9.515 | 0.02 | 0.16% | 9.50 | 10.00 | 8.99 | 817,520 |
| 19 Mar 2024 | 9.50 | 1.00 | 11.76% | 8.50 | 9.75 | 8.25 | 634,821 |
| 18 Mar 2024 | 8.50 | 2.00 | 30.77% | 6.50 | 8.88 | 6.50 | 684,139 |
| 15 Mar 2024 | 6.50 | -0.50 | -7.14% | 7.00 | 8.00 | 6.50 | 634,943 |
| 14 Mar 2024 | 7.00 | -2.00 | -22.22% | 7.75 | 8.50 | 6.515 | 950,615 |
| 13 Mar 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 10.00 | 8.50 | 1,429,055 |
| 12 Mar 2024 | 9.00 | 1.50 | 20.00% | 7.50 | 9.00 | 6.50 | 810,569 |
| 11 Mar 2024 | 7.50 | 0.70 | 10.29% | 8.25 | 12.75 | 6.81 | 6,170,413 |
| 08 Mar 2024 | 6.80 | 2.60 | 61.90% | 4.20 | 6.995 | 4.15 | 1,354,785 |
| 07 Mar 2024 | 4.20 | 0.25 | 6.33% | 3.95 | 4.4175 | 3.95 | 767,563 |
| 06 Mar 2024 | 3.95 | 0.05 | 1.28% | 3.90 | 3.997 | 3.83 | 483,342 |
| 05 Mar 2024 | 3.90 | -0.35 | -8.24% | 4.25 | 4.40 | 3.809 | 383,151 |
| 04 Mar 2024 | 4.25 | 0.90 | 26.87% | 3.75 | 4.25 | 3.65 | 547,412 |
| 01 Mar 2024 | 3.35 | 0.05 | 1.52% | 3.30 | 3.75 | 3.204 | 738,144 |
| 29 Feb 2024 | 3.30 | 1.10 | 50.00% | 2.20 | 4.00 | 2.00 | 5,724,993 |
| 28 Feb 2024 | 2.20 | 0.05 | 2.33% | 2.15 | 2.28 | 2.00 | 610,551 |
| 27 Feb 2024 | 2.15 | -0.05 | -2.27% | 2.20 | 2.35 | 2.00 | 328,289 |
| 26 Feb 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.35 | 2.00 | 315,343 |
| 23 Feb 2024 | 2.20 | 0.05 | 2.33% | 2.15 | 2.30 | 2.00 | 68,939 |
| 22 Feb 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.00 | 49,982 |
| 21 Feb 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.00 | 20,000 |
| 20 Feb 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.00 | 0.00 |
| 19 Feb 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.15 | 0.00 |
| 16 Feb 2024 | 2.15 | 0.15 | 7.50% | 2.00 | 2.15 | 2.00 | 417,783 |
| 15 Feb 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 0.00 |
| 14 Feb 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 1.902 | 248,593 |
| 13 Feb 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.10 | 2.00 | 0.00 |
| 12 Feb 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 1.85 | 229,462 |
| 09 Feb 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 1.8175 | 158,960 |
