Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
GEM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 15 May 2024 | 1.2475 | 0.01 | 1.01% | 1.22 | 1.255 | 1.22 | 3,234,259 |
| 14 May 2024 | 1.235 | 0.04 | 3.35% | 1.20 | 1.24 | 1.19 | 953,817 |
| 13 May 2024 | 1.195 | 0.00 | 0.00% | 1.20 | 1.215 | 1.195 | 635,080 |
| 10 May 2024 | 1.195 | -0.01 | -0.83% | 1.20 | 1.21 | 1.195 | 1,579,777 |
| 09 May 2024 | 1.205 | -0.02 | -1.63% | 1.22 | 1.23 | 1.195 | 911,277 |
| 08 May 2024 | 1.225 | -0.02 | -1.21% | 1.20 | 1.23 | 1.20 | 6,221,915 |
| 07 May 2024 | 1.24 | 0.04 | 3.33% | 1.20 | 1.245 | 1.20 | 1,768,631 |
| 06 May 2024 | 1.20 | -0.01 | -0.41% | 1.205 | 1.205 | 1.19 | 572,369 |
| 03 May 2024 | 1.205 | 0.01 | 0.42% | 1.20 | 1.21 | 1.19 | 7,102,394 |
| 02 May 2024 | 1.20 | 0.00 | 0.42% | 1.195 | 1.21 | 1.195 | 3,113,803 |
| 01 May 2024 | 1.195 | -0.02 | -1.24% | 1.185 | 1.20 | 1.185 | 581,845 |
| 30 Abr 2024 | 1.21 | 0.01 | 1.26% | 1.195 | 1.225 | 1.185 | 761,069 |
| 29 Abr 2024 | 1.195 | 0.00 | 0.00% | 1.18 | 1.195 | 1.125 | 2,240,473 |
| 26 Abr 2024 | 1.195 | -0.01 | -0.83% | 1.21 | 1.215 | 1.185 | 662,449 |
| 24 Abr 2024 | 1.205 | -0.02 | -1.23% | 1.215 | 1.23 | 1.205 | 492,807 |
| 23 Abr 2024 | 1.22 | -0.01 | -0.41% | 1.215 | 1.245 | 1.215 | 375,339 |
| 22 Abr 2024 | 1.225 | 0.02 | 1.66% | 1.21 | 1.24 | 1.21 | 935,947 |
| 19 Abr 2024 | 1.205 | 0.00 | 0.00% | 1.22 | 1.22 | 1.195 | 392,367 |
| 18 Abr 2024 | 1.205 | 0.00 | 0.00% | 1.205 | 1.215 | 1.185 | 644,646 |
| 17 Abr 2024 | 1.205 | 0.01 | 0.42% | 1.205 | 1.21 | 1.1975 | 400,767 |
| 16 Abr 2024 | 1.20 | -0.02 | -1.44% | 1.20 | 1.215 | 1.195 | 526,637 |
| 15 Abr 2024 | 1.2175 | -0.01 | -0.81% | 1.23 | 1.23 | 1.205 | 1,500,160 |
| 12 Abr 2024 | 1.2275 | 0.00 | 0.20% | 1.23 | 1.235 | 1.22 | 542,416 |
| 11 Abr 2024 | 1.225 | 0.01 | 0.41% | 1.215 | 1.235 | 1.205 | 5,195,451 |
| 10 Abr 2024 | 1.22 | -0.01 | -0.41% | 1.23 | 1.2325 | 1.21 | 1,749,735 |
| 09 Abr 2024 | 1.225 | -0.02 | -1.61% | 1.25 | 1.25 | 1.22 | 1,862,543 |
| 08 Abr 2024 | 1.245 | 0.06 | 4.62% | 1.20 | 1.2575 | 1.19 | 5,084,975 |
| 05 Abr 2024 | 1.19 | 0.02 | 2.15% | 1.16 | 1.19 | 1.15 | 579,924 |
| 04 Abr 2024 | 1.165 | -0.01 | -0.85% | 1.17 | 1.185 | 1.155 | 311,630 |
| 03 Abr 2024 | 1.175 | -0.03 | -2.69% | 1.195 | 1.1975 | 1.17 | 598,544 |
| 02 Abr 2024 | 1.2075 | 0.00 | 0.21% | 1.20 | 1.215 | 1.20 | 361,541 |
| 28 Mar 2024 | 1.205 | -0.04 | -3.21% | 1.24 | 1.24 | 1.205 | 832,299 |
| 27 Mar 2024 | 1.245 | 0.01 | 0.81% | 1.245 | 1.26 | 1.225 | 1,132,899 |
| 26 Mar 2024 | 1.235 | -0.01 | -0.40% | 1.23 | 1.245 | 1.22 | 977,918 |
| 25 Mar 2024 | 1.24 | -0.01 | -0.80% | 1.215 | 1.26 | 1.215 | 802,337 |
| 22 Mar 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.26 | 1.245 | 1,236,645 |
| 21 Mar 2024 | 1.25 | -0.01 | -0.40% | 1.255 | 1.265 | 1.235 | 1,068,219 |
| 20 Mar 2024 | 1.255 | 0.03 | 2.87% | 1.215 | 1.255 | 1.21 | 1,107,188 |
| 19 Mar 2024 | 1.22 | 0.01 | 1.24% | 1.20 | 1.22 | 1.20 | 551,864 |
| 18 Mar 2024 | 1.205 | -0.01 | -0.82% | 1.22 | 1.22 | 1.20 | 731,691 |
| 15 Mar 2024 | 1.215 | 0.01 | 0.41% | 1.21 | 1.23 | 1.195 | 1,879,428 |
| 14 Mar 2024 | 1.21 | 0.00 | 0.41% | 1.21 | 1.22 | 1.20 | 358,634 |
| 13 Mar 2024 | 1.205 | 0.01 | 0.42% | 1.18 | 1.22 | 1.18 | 679,422 |
| 12 Mar 2024 | 1.20 | -0.02 | -1.23% | 1.22 | 1.24 | 1.20 | 292,666 |
| 11 Mar 2024 | 1.215 | -0.01 | -0.82% | 1.205 | 1.225 | 1.205 | 264,165 |
| 07 Mar 2024 | 1.225 | 0.02 | 1.66% | 1.205 | 1.23 | 1.20 | 856,361 |
| 06 Mar 2024 | 1.205 | -0.02 | -1.23% | 1.195 | 1.215 | 1.175 | 521,743 |
| 05 Mar 2024 | 1.22 | -0.03 | -2.01% | 1.24 | 1.245 | 1.22 | 587,787 |
| 04 Mar 2024 | 1.245 | -0.02 | -1.19% | 1.25 | 1.255 | 1.215 | 655,758 |
| 03 Mar 2024 | 1.26 | 0.01 | 0.40% | 1.25 | 1.265 | 1.247 | 375,130 |
| 29 Feb 2024 | 1.255 | -0.01 | -0.79% | 1.26 | 1.275 | 1.255 | 769,738 |
| 28 Feb 2024 | 1.265 | 0.00 | 0.00% | 1.27 | 1.275 | 1.2425 | 1,815,002 |
| 27 Feb 2024 | 1.265 | 0.02 | 1.61% | 1.24 | 1.275 | 1.2325 | 2,734,256 |
| 26 Feb 2024 | 1.245 | 0.12 | 10.67% | 1.18 | 1.29 | 1.18 | 6,361,057 |
| 25 Feb 2024 | 1.125 | -0.01 | -0.88% | 1.12 | 1.145 | 1.12 | 271,992 |
| 22 Feb 2024 | 1.135 | 0.01 | 0.44% | 1.13 | 1.14 | 1.12 | 309,179 |
| 21 Feb 2024 | 1.13 | 0.01 | 1.35% | 1.10 | 1.13 | 1.10 | 248,877 |
| 20 Feb 2024 | 1.115 | -0.01 | -0.45% | 1.115 | 1.135 | 1.11 | 370,661 |
| 19 Feb 2024 | 1.12 | 0.00 | 0.00% | 1.11 | 1.125 | 1.10 | 278,676 |
| 18 Feb 2024 | 1.12 | -0.02 | -1.32% | 1.115 | 1.13 | 1.115 | 145,645 |
| 15 Feb 2024 | 1.135 | 0.00 | 0.00% | 1.145 | 1.155 | 1.125 | 400,904 |
