Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GDF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 1.175 | 0.00 | 0.00% | 1.175 | 1.185 | 1.175 | 67,611 |
| 20 May 2024 | 1.175 | -0.01 | -0.84% | 1.185 | 1.185 | 1.175 | 55,436 |
| 17 May 2024 | 1.185 | -0.02 | -1.25% | 1.20 | 1.20 | 1.185 | 7,715 |
| 16 May 2024 | 1.20 | 0.01 | 0.84% | 1.185 | 1.20 | 1.18 | 52,568 |
| 15 May 2024 | 1.19 | 0.01 | 1.28% | 1.175 | 1.19 | 1.175 | 252,968 |
| 14 May 2024 | 1.175 | -0.01 | -0.84% | 1.20 | 1.20 | 1.175 | 37,562 |
| 13 May 2024 | 1.185 | -0.02 | -1.25% | 1.185 | 1.205 | 1.185 | 34,219 |
| 10 May 2024 | 1.20 | 0.01 | 1.27% | 1.19 | 1.20 | 1.185 | 113,527 |
| 09 May 2024 | 1.185 | 0.01 | 0.42% | 1.19 | 1.19 | 1.175 | 21,539 |
| 08 May 2024 | 1.18 | -0.02 | -1.26% | 1.19 | 1.19 | 1.175 | 251,717 |
| 07 May 2024 | 1.195 | 0.02 | 1.27% | 1.19 | 1.195 | 1.1775 | 270,605 |
| 06 May 2024 | 1.18 | -0.02 | -1.26% | 1.195 | 1.20 | 1.18 | 156,715 |
| 03 May 2024 | 1.195 | 0.01 | 0.42% | 1.20 | 1.21 | 1.195 | 16,716 |
| 02 May 2024 | 1.19 | -0.07 | -5.18% | 1.22 | 1.22 | 1.19 | 129,220 |
| 01 May 2024 | 1.255 | 0.04 | 3.72% | 1.19 | 1.255 | 1.19 | 46,893 |
| 30 Abr 2024 | 1.21 | 0.01 | 0.83% | 1.195 | 1.22 | 1.195 | 88,628 |
| 29 Abr 2024 | 1.20 | 0.00 | 0.42% | 1.20 | 1.20 | 1.195 | 102,121 |
| 26 Abr 2024 | 1.195 | -0.01 | -0.42% | 1.20 | 1.22 | 1.195 | 103,766 |
| 24 Abr 2024 | 1.20 | -0.01 | -0.83% | 1.215 | 1.215 | 1.185 | 243,877 |
| 23 Abr 2024 | 1.21 | -0.01 | -0.41% | 1.21 | 1.215 | 1.19 | 142,920 |
| 22 Abr 2024 | 1.215 | -0.01 | -0.41% | 1.22 | 1.22 | 1.205 | 130,509 |
| 19 Abr 2024 | 1.22 | 0.00 | 0.00% | 1.225 | 1.225 | 1.205 | 157,875 |
| 18 Abr 2024 | 1.22 | 0.02 | 1.67% | 1.22 | 1.22 | 1.20 | 204,683 |
| 17 Abr 2024 | 1.20 | -0.03 | -2.44% | 1.23 | 1.23 | 1.20 | 177,611 |
| 16 Abr 2024 | 1.23 | -0.01 | -0.81% | 1.26 | 1.265 | 1.225 | 101,630 |
| 15 Abr 2024 | 1.24 | -0.01 | -0.40% | 1.245 | 1.255 | 1.24 | 68,957 |
| 12 Abr 2024 | 1.245 | 0.00 | 0.00% | 1.25 | 1.25 | 1.24 | 141,804 |
| 11 Abr 2024 | 1.245 | -0.01 | -0.40% | 1.25 | 1.25 | 1.245 | 112,720 |
| 10 Abr 2024 | 1.25 | 0.00 | 0.40% | 1.25 | 1.26 | 1.245 | 146,539 |
| 09 Abr 2024 | 1.245 | -0.02 | -1.58% | 1.25 | 1.26 | 1.245 | 140,426 |
| 08 Abr 2024 | 1.265 | 0.00 | 0.00% | 1.265 | 1.265 | 1.265 | 0.00 |
| 05 Abr 2024 | 1.265 | 0.01 | 0.80% | 1.28 | 1.28 | 1.255 | 79,518 |
| 04 Abr 2024 | 1.255 | 0.00 | 0.40% | 1.255 | 1.255 | 1.255 | 39,047 |
| 03 Abr 2024 | 1.25 | -0.02 | -1.19% | 1.27 | 1.27 | 1.25 | 271,351 |
| 02 Abr 2024 | 1.265 | 0.01 | 1.20% | 1.25 | 1.265 | 1.245 | 209,864 |
| 28 Mar 2024 | 1.25 | -0.01 | -0.40% | 1.25 | 1.255 | 1.25 | 174,325 |
| 27 Mar 2024 | 1.255 | 0.00 | 0.40% | 1.25 | 1.26 | 1.245 | 494,010 |
| 26 Mar 2024 | 1.25 | 0.00 | 0.40% | 1.25 | 1.2525 | 1.25 | 301,016 |
| 25 Mar 2024 | 1.245 | 0.00 | 0.00% | 1.25 | 1.2525 | 1.24 | 518,267 |
| 22 Mar 2024 | 1.245 | -0.01 | -0.40% | 1.25 | 1.25 | 1.225 | 73,661 |
| 21 Mar 2024 | 1.25 | 0.00 | 0.00% | 1.26 | 1.26 | 1.25 | 1,116 |
| 20 Mar 2024 | 1.25 | -0.02 | -1.19% | 1.265 | 1.27 | 1.25 | 133,431 |
| 19 Mar 2024 | 1.265 | 0.00 | 0.40% | 1.28 | 1.285 | 1.265 | 144,000 |
| 18 Mar 2024 | 1.26 | 0.00 | 0.00% | 1.27 | 1.28 | 1.26 | 187,750 |
| 15 Mar 2024 | 1.26 | 0.00 | 0.00% | 1.265 | 1.265 | 1.26 | 45,209 |
| 14 Mar 2024 | 1.26 | -0.01 | -0.79% | 1.27 | 1.275 | 1.26 | 93,122 |
| 13 Mar 2024 | 1.27 | 0.02 | 1.20% | 1.25 | 1.27 | 1.25 | 115,826 |
| 12 Mar 2024 | 1.255 | 0.03 | 2.45% | 1.24 | 1.255 | 1.24 | 30,104 |
| 11 Mar 2024 | 1.225 | -0.02 | -1.21% | 1.24 | 1.24 | 1.215 | 70,492 |
| 07 Mar 2024 | 1.24 | 0.02 | 1.64% | 1.24 | 1.245 | 1.24 | 34,398 |
| 06 Mar 2024 | 1.22 | 0.01 | 0.83% | 1.21 | 1.23 | 1.21 | 39,990 |
| 05 Mar 2024 | 1.21 | 0.01 | 0.83% | 1.20 | 1.22 | 1.20 | 80,929 |
| 04 Mar 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.21 | 1.195 | 3,854,670 |
| 03 Mar 2024 | 1.20 | -0.01 | -0.41% | 1.215 | 1.215 | 1.19 | 1,740,227 |
| 29 Feb 2024 | 1.205 | 0.00 | 0.00% | 1.225 | 1.23 | 1.20 | 38,238 |
| 28 Feb 2024 | 1.205 | 0.00 | 0.00% | 1.205 | 1.205 | 1.205 | 0.00 |
| 27 Feb 2024 | 1.205 | -0.02 | -1.23% | 1.22 | 1.22 | 1.19 | 404,583 |
| 26 Feb 2024 | 1.22 | 0.01 | 0.83% | 1.23 | 1.23 | 1.21 | 32,394 |
| 25 Feb 2024 | 1.21 | -0.02 | -1.22% | 1.23 | 1.24 | 1.21 | 20,748 |
| 22 Feb 2024 | 1.225 | -0.01 | -0.41% | 1.265 | 1.265 | 1.225 | 59,969 |
| 21 Feb 2024 | 1.23 | -0.03 | -1.99% | 1.25 | 1.25 | 1.22 | 217,990 |
