GNE Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
09 May 2024 | 2.04 | -0.03 | -1.45% | 2.10 | 2.10 | 2.02 | 115,627 |
08 May 2024 | 2.07 | -0.01 | -0.48% | 2.11 | 2.11 | 2.07 | 25,465 |
07 May 2024 | 2.08 | -0.02 | -0.95% | 2.11 | 2.11 | 2.08 | 8,552 |
06 May 2024 | 2.10 | 0.02 | 0.96% | 2.09 | 2.10 | 2.08 | 42,141 |
03 May 2024 | 2.08 | -0.05 | -2.35% | 2.09 | 2.09 | 2.07 | 67,595 |
02 May 2024 | 2.13 | 0.00 | 0.00% | 2.13 | 2.13 | 2.09 | 57,758 |
01 May 2024 | 2.13 | 0.03 | 1.43% | 2.10 | 2.14 | 2.08 | 45,588 |
30 Abr 2024 | 2.10 | 0.03 | 1.45% | 2.09 | 2.12 | 2.08 | 69,572 |
29 Abr 2024 | 2.07 | -0.05 | -2.36% | 2.12 | 2.12 | 2.05 | 64,528 |
26 Abr 2024 | 2.12 | -0.02 | -0.93% | 2.14 | 2.15 | 2.12 | 126,902 |
24 Abr 2024 | 2.14 | -0.04 | -1.83% | 2.18 | 2.18 | 2.14 | 40,897 |
23 Abr 2024 | 2.18 | 0.03 | 1.40% | 2.18 | 2.18 | 2.15 | 18,151 |
22 Abr 2024 | 2.15 | 0.01 | 0.47% | 2.14 | 2.18 | 2.12 | 59,496 |
19 Abr 2024 | 2.14 | -0.01 | -0.47% | 2.16 | 2.16 | 2.14 | 25,935 |
18 Abr 2024 | 2.15 | -0.02 | -0.92% | 2.19 | 2.19 | 2.15 | 27,758 |
17 Abr 2024 | 2.17 | 0.01 | 0.46% | 2.16 | 2.19 | 2.16 | 67,642 |
16 Abr 2024 | 2.16 | -0.01 | -0.46% | 2.16 | 2.19 | 2.16 | 51,355 |
15 Abr 2024 | 2.17 | -0.01 | -0.46% | 2.18 | 2.18 | 2.15 | 49,501 |
12 Abr 2024 | 2.18 | 0.01 | 0.46% | 2.17 | 2.20 | 2.17 | 79,145 |
11 Abr 2024 | 2.17 | -0.03 | -1.36% | 2.20 | 2.20 | 2.17 | 32,403 |
10 Abr 2024 | 2.20 | 0.00 | 0.00% | 2.22 | 2.22 | 2.18 | 19,411 |
09 Abr 2024 | 2.20 | -0.02 | -0.90% | 2.24 | 2.24 | 2.18 | 22,401 |
08 Abr 2024 | 2.22 | 0.00 | 0.00% | 2.23 | 2.23 | 2.19 | 16,186 |
05 Abr 2024 | 2.22 | 0.00 | 0.00% | 2.22 | 2.24 | 2.21 | 12,199 |
04 Abr 2024 | 2.22 | 0.00 | 0.00% | 2.22 | 2.24 | 2.21 | 16,154 |
03 Abr 2024 | 2.22 | -0.01 | -0.45% | 2.26 | 2.26 | 2.22 | 2,736 |
02 Abr 2024 | 2.23 | -0.02 | -0.89% | 2.29 | 2.29 | 2.23 | 15,725 |
28 Mar 2024 | 2.25 | 0.00 | 0.00% | 2.26 | 2.29 | 2.22 | 10,565 |
27 Mar 2024 | 2.25 | 0.02 | 0.90% | 2.25 | 2.25 | 2.21 | 41,314 |
26 Mar 2024 | 2.23 | 0.05 | 2.29% | 2.18 | 2.23 | 2.18 | 32,471 |
25 Mar 2024 | 2.18 | -0.01 | -0.46% | 2.21 | 2.21 | 2.145 | 60,240 |
22 Mar 2024 | 2.19 | -0.03 | -1.35% | 2.25 | 2.27 | 2.19 | 80,620 |
21 Mar 2024 | 2.22 | -0.07 | -3.06% | 2.29 | 2.29 | 2.205 | 80,287 |
20 Mar 2024 | 2.29 | 0.00 | 0.00% | 2.29 | 2.29 | 2.25 | 10,643 |
19 Mar 2024 | 2.29 | -0.03 | -1.29% | 2.34 | 2.34 | 2.29 | 28,982 |
18 Mar 2024 | 2.32 | 0.00 | 0.00% | 2.34 | 2.34 | 2.30 | 50,764 |
15 Mar 2024 | 2.32 | 0.01 | 0.43% | 2.32 | 2.32 | 2.30 | 8,267 |
14 Mar 2024 | 2.31 | -0.01 | -0.43% | 2.32 | 2.34 | 2.31 | 74,461 |
13 Mar 2024 | 2.32 | 0.00 | 0.00% | 2.33 | 2.37 | 2.32 | 54,379 |
12 Mar 2024 | 2.32 | -0.01 | -0.43% | 2.34 | 2.34 | 2.31 | 10,353 |
11 Mar 2024 | 2.33 | 0.03 | 1.30% | 2.29 | 2.33 | 2.29 | 4,243 |
07 Mar 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.35 | 2.30 | 38,267 |
06 Mar 2024 | 2.30 | -0.02 | -0.86% | 2.35 | 2.35 | 2.30 | 25,933 |
05 Mar 2024 | 2.32 | 0.04 | 1.75% | 2.31 | 2.37 | 2.27 | 77,644 |
04 Mar 2024 | 2.28 | -0.08 | -3.39% | 2.39 | 2.39 | 2.27 | 34,303 |
03 Mar 2024 | 2.36 | 0.03 | 1.29% | 2.33 | 2.36 | 2.29 | 2,009 |
29 Feb 2024 | 2.33 | -0.03 | -1.27% | 2.34 | 2.35 | 2.32 | 19,204 |
28 Feb 2024 | 2.36 | 0.05 | 2.16% | 2.33 | 2.36 | 2.30 | 63,642 |
27 Feb 2024 | 2.31 | -0.04 | -1.70% | 2.38 | 2.38 | 2.30 | 54,950 |
26 Feb 2024 | 2.35 | 0.02 | 0.86% | 2.31 | 2.35 | 2.30 | 26,871 |
25 Feb 2024 | 2.33 | -0.05 | -2.10% | 2.40 | 2.40 | 2.32 | 64,443 |
22 Feb 2024 | 2.38 | 0.00 | 0.00% | 2.40 | 2.40 | 2.38 | 55,072 |
21 Feb 2024 | 2.38 | 0.00 | 0.00% | 2.40 | 2.40 | 2.38 | 3,020 |
20 Feb 2024 | 2.38 | -0.02 | -0.83% | 2.39 | 2.40 | 2.38 | 47,213 |
19 Feb 2024 | 2.40 | 0.00 | 0.00% | 2.40 | 2.42 | 2.40 | 37,487 |
18 Feb 2024 | 2.40 | 0.01 | 0.42% | 2.41 | 2.41 | 2.39 | 6,685 |
15 Feb 2024 | 2.39 | -0.02 | -0.83% | 2.39 | 2.40 | 2.39 | 10,209 |
14 Feb 2024 | 2.41 | 0.03 | 1.26% | 2.40 | 2.41 | 2.38 | 16,014 |
13 Feb 2024 | 2.38 | 0.00 | 0.00% | 2.38 | 2.39 | 2.38 | 5,078 |
12 Feb 2024 | 2.38 | -0.01 | -0.42% | 2.40 | 2.41 | 2.38 | 18,470 |
11 Feb 2024 | 2.39 | -0.01 | -0.42% | 2.41 | 2.41 | 2.39 | 7,030 |
08 Feb 2024 | 2.40 | 0.01 | 0.42% | 2.40 | 2.41 | 2.40 | 31,376 |