Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GMR.GB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 39.50 | 0.00 | 0.00% | 39.50 | 39.80 | 39.15 | 3,756 |
| 21 May 2024 | 39.50 | 0.00 | 0.00% | 39.50 | 39.50 | 38.955 | 23,048 |
| 20 May 2024 | 39.50 | 0.15 | 0.38% | 39.50 | 39.50 | 38.78 | 12,430 |
| 17 May 2024 | 39.35 | 0.00 | 0.00% | 39.35 | 39.35 | 38.222 | 152,430 |
| 16 May 2024 | 39.35 | 0.00 | 0.00% | 39.35 | 39.35 | 38.85 | 8,015 |
| 15 May 2024 | 39.35 | -0.50 | -1.25% | 39.85 | 39.85 | 38.85 | 132,673 |
| 14 May 2024 | 39.85 | -0.50 | -1.24% | 40.35 | 41.64 | 38.85 | 51,917 |
| 13 May 2024 | 40.35 | 0.50 | 1.25% | 39.85 | 41.80 | 38.85 | 69,455 |
| 10 May 2024 | 39.85 | 1.50 | 3.91% | 38.50 | 41.215 | 37.85 | 16,728 |
| 09 May 2024 | 38.35 | -1.15 | -2.91% | 38.35 | 39.20 | 37.85 | 22,500 |
| 08 May 2024 | 39.50 | 3.25 | 8.97% | 36.25 | 39.50 | 36.00 | 0.00 |
| 07 May 2024 | 36.25 | 0.00 | 0.00% | 36.25 | 37.42 | 36.00 | 43,682 |
| 03 May 2024 | 36.25 | 0.00 | 0.00% | 36.25 | 36.61 | 35.804 | 9,719 |
| 02 May 2024 | 36.25 | -1.25 | -3.33% | 36.75 | 36.75 | 35.88 | 35,064 |
| 01 May 2024 | 37.50 | 0.75 | 2.04% | 36.75 | 37.50 | 36.00 | 8,287 |
| 30 Abr 2024 | 36.75 | 0.00 | 0.00% | 36.75 | 36.85 | 36.00 | 35,354 |
| 29 Abr 2024 | 36.75 | 1.00 | 2.80% | 35.75 | 36.75 | 35.715 | 140,338 |
| 26 Abr 2024 | 35.75 | -0.50 | -1.38% | 36.25 | 36.3222 | 35.75 | 13,751 |
| 25 Abr 2024 | 36.25 | 2.75 | 8.21% | 33.50 | 36.60 | 33.50 | 55,315 |
| 24 Abr 2024 | 33.50 | 0.00 | 0.00% | 33.50 | 33.50 | 33.50 | 0.00 |
| 23 Abr 2024 | 33.50 | 0.00 | 0.00% | 33.50 | 33.50 | 33.10 | 25,000 |
| 22 Abr 2024 | 33.50 | 3.75 | 12.61% | 29.75 | 33.50 | 28.95 | 25,000 |
| 19 Abr 2024 | 29.75 | 0.00 | 0.00% | 29.75 | 30.50 | 28.95 | 0.00 |
| 18 Abr 2024 | 29.75 | 0.00 | 0.00% | 29.75 | 30.50 | 28.95 | 0.00 |
| 17 Abr 2024 | 29.75 | 0.00 | 0.00% | 29.75 | 31.065 | 28.95 | 5,364 |
| 16 Abr 2024 | 29.75 | 0.00 | 0.00% | 29.75 | 30.50 | 28.95 | 15,000 |
| 15 Abr 2024 | 29.75 | 0.00 | 0.00% | 29.75 | 31.00 | 28.95 | 53,195 |
| 12 Abr 2024 | 29.75 | 0.00 | 0.00% | 29.75 | 30.50 | 28.95 | 123,706 |
| 11 Abr 2024 | 29.75 | 0.00 | 0.00% | 30.25 | 30.50 | 28.95 | 74,000 |
| 10 Abr 2024 | 29.75 | -1.50 | -4.80% | 31.25 | 31.25 | 28.95 | 324,522 |
| 09 Abr 2024 | 31.25 | -2.50 | -7.41% | 33.75 | 34.20 | 29.95 | 55,646 |
| 08 Abr 2024 | 33.75 | 0.00 | 0.00% | 33.75 | 34.20 | 32.665 | 55,880 |
| 05 Abr 2024 | 33.75 | 0.00 | 0.00% | 33.75 | 34.20 | 32.62 | 11,272 |
| 04 Abr 2024 | 33.75 | 0.00 | 0.00% | 33.75 | 34.20 | 32.95 | 32,451 |
| 03 Abr 2024 | 33.75 | 0.62 | 1.87% | 33.75 | 34.20 | 32.715 | 137,653 |
| 02 Abr 2024 | 33.1312 | -1.37 | -3.97% | 35.15 | 35.80 | 33.1312 | 426,332 |
| 28 Mar 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.89 | 34.00 | 23,124 |
| 27 Mar 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.65 | 34.45 | 0.00 |
| 26 Mar 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.65 | 34.10 | 30,000 |
| 25 Mar 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.60 | 34.35 | 5,297 |
| 22 Mar 2024 | 34.50 | -0.65 | -1.85% | 35.15 | 35.15 | 33.95 | 0.00 |
| 21 Mar 2024 | 35.15 | 0.00 | 0.00% | 35.15 | 35.50 | 34.60 | 0.00 |
| 20 Mar 2024 | 35.15 | 0.00 | 0.00% | 35.15 | 35.15 | 34.60 | 19,865 |
| 19 Mar 2024 | 35.15 | 0.00 | 0.00% | 35.15 | 35.15 | 34.60 | 0.00 |
| 18 Mar 2024 | 35.15 | 0.00 | 0.00% | 35.15 | 35.15 | 34.60 | 4,791 |
| 15 Mar 2024 | 35.15 | 0.00 | 0.00% | 35.15 | 35.70 | 34.60 | 8,501 |
| 14 Mar 2024 | 35.15 | 0.00 | 0.00% | 34.60 | 35.625 | 34.60 | 50,001 |
| 13 Mar 2024 | 35.15 | 0.00 | 0.00% | 35.15 | 35.15 | 34.60 | 0.00 |
| 12 Mar 2024 | 35.15 | 0.00 | 0.00% | 35.15 | 35.80 | 34.60 | 5,000 |
| 11 Mar 2024 | 35.15 | 0.00 | 0.00% | 35.15 | 35.50 | 34.60 | 32,636 |
| 08 Mar 2024 | 35.15 | 0.00 | 0.00% | 35.15 | 35.15 | 34.60 | 5,172 |
| 07 Mar 2024 | 35.15 | 0.00 | 0.00% | 35.15 | 35.98 | 34.60 | 3,146 |
| 06 Mar 2024 | 35.15 | 0.00 | 0.00% | 35.15 | 35.15 | 34.60 | 0.00 |
| 05 Mar 2024 | 35.15 | 0.00 | 0.00% | 35.15 | 35.15 | 34.60 | 0.00 |
| 04 Mar 2024 | 35.15 | 0.00 | 0.00% | 35.15 | 35.35 | 34.60 | 8,459 |
| 01 Mar 2024 | 35.15 | 0.00 | 0.00% | 35.15 | 35.245 | 34.60 | 11,315 |
| 29 Feb 2024 | 35.15 | -0.85 | -2.36% | 36.00 | 36.50 | 34.60 | 0.00 |
| 28 Feb 2024 | 36.00 | 0.00 | 0.00% | 36.00 | 36.50 | 34.69 | 36,585 |
| 27 Feb 2024 | 36.00 | 0.00 | 0.00% | 36.00 | 36.50 | 35.0677 | 75,000 |
| 26 Feb 2024 | 36.00 | -0.50 | -1.37% | 36.50 | 36.50 | 35.0993 | 34,512 |
| 23 Feb 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 36.50 | 36.50 | 0.00 |
