ADVFN Logo

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for discussion Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.

GRNV VanEck Investments Limited

31.00
0.43 (1.41%)
28 Mar 2024 - Cerrado
Retrasado por 20 minutos

GRNV Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
27 Mar 2024 30.57 0.10 0.33% 30.48 30.58 30.48 913
26 Mar 2024 30.47 -0.20 -0.65% 30.65 30.95 30.46 3,236
25 Mar 2024 30.67 0.31 1.02% 30.49 30.71 30.49 6,480
22 Mar 2024 30.36 0.01 0.03% 30.35 30.36 30.27 1,998
21 Mar 2024 30.35 0.37 1.23% 30.34 30.35 30.15 8,304
20 Mar 2024 29.98 -0.06 -0.20% 30.07 30.09 29.98 3,722
19 Mar 2024 30.04 0.01 0.03% 30.00 30.05 29.94 2,975
18 Mar 2024 30.03 0.04 0.13% 29.99 30.03 29.88 31,085
15 Mar 2024 29.99 -0.26 -0.86% 30.26 30.26 29.81 3,829
14 Mar 2024 30.25 -0.08 -0.26% 30.34 30.34 30.24 4,749
13 Mar 2024 30.33 0.14 0.46% 30.28 30.33 30.26 3,586
12 Mar 2024 30.19 0.08 0.27% 30.17 30.23 30.14 8,681
11 Mar 2024 30.11 -0.47 -1.54% 30.50 30.50 30.08 3,302
07 Mar 2024 30.58 0.31 1.02% 30.40 30.58 30.39 1,567
06 Mar 2024 30.27 0.21 0.70% 30.33 30.33 30.19 3,719
05 Mar 2024 30.06 0.00 0.00% 30.01 30.10 29.92 1,611
04 Mar 2024 30.06 -0.04 -0.13% 29.91 30.07 29.91 5,990
03 Mar 2024 30.10 0.08 0.27% 29.94 30.22 29.94 6,466
29 Feb 2024 30.02 0.07 0.23% 29.99 30.02 29.88 4,306
28 Feb 2024 29.95 0.31 1.05% 29.60 29.95 29.60 2,776
27 Feb 2024 29.64 0.14 0.47% 29.65 29.98 29.59 4,159
26 Feb 2024 29.50 0.02 0.07% 29.42 29.52 29.40 1,574
25 Feb 2024 29.48 0.06 0.20% 29.59 29.62 29.47 5,534
22 Feb 2024 29.42 0.05 0.17% 29.50 29.56 29.42 1,191
21 Feb 2024 29.37 0.13 0.44% 29.40 29.40 29.20 2,657
20 Feb 2024 29.24 -0.06 -0.20% 29.50 29.50 29.22 2,101
19 Feb 2024 29.30 0.12 0.41% 29.18 29.33 29.15 6,510
18 Feb 2024 29.18 -0.15 -0.51% 29.40 29.40 29.14 1,574
15 Feb 2024 29.33 0.21 0.72% 29.28 29.45 29.24 2,748
14 Feb 2024 29.12 0.45 1.57% 28.66 29.13 28.66 7,791
13 Feb 2024 28.67 -0.23 -0.80% 28.90 28.90 28.50 1,989
12 Feb 2024 28.90 -0.18 -0.62% 28.92 28.98 28.90 4,111
11 Feb 2024 29.08 0.04 0.14% 29.07 29.10 28.98 7,848
08 Feb 2024 29.04 0.10 0.35% 28.94 29.04 28.93 10,112
07 Feb 2024 28.94 0.18 0.63% 28.92 29.05 28.89 12,817
06 Feb 2024 28.76 0.17 0.59% 28.84 28.86 28.76 1,398
05 Feb 2024 28.59 -0.25 -0.87% 28.73 28.73 28.46 889
04 Feb 2024 28.84 -0.27 -0.93% 29.11 29.11 28.75 3,294
01 Feb 2024 29.11 0.51 1.78% 28.77 29.11 28.77 5,832
31 Ene 2024 28.60 -0.32 -1.11% 28.75 28.75 28.57 1,756
30 Ene 2024 28.92 0.29 1.01% 28.78 28.93 28.56 5,710
29 Ene 2024 28.63 0.07 0.25% 28.73 28.76 28.59 5,668
28 Ene 2024 28.56 0.17 0.60% 28.41 28.59 28.41 4,048
24 Ene 2024 28.39 0.12 0.42% 28.40 28.43 28.35 11,675
23 Ene 2024 28.27 -0.03 -0.11% 28.42 28.42 28.23 4,190
22 Ene 2024 28.30 0.11 0.39% 28.45 28.45 28.18 8,766
21 Ene 2024 28.19 0.22 0.79% 28.09 28.25 28.09 5,624
18 Ene 2024 27.97 0.30 1.08% 27.94 28.06 27.93 11,706
17 Ene 2024 27.67 -0.16 -0.57% 28.50 28.50 27.60 3,499
16 Ene 2024 27.83 -0.16 -0.57% 27.94 27.94 27.79 6,175
15 Ene 2024 27.99 -0.33 -1.17% 28.25 28.25 27.97 4,256
14 Ene 2024 28.32 0.06 0.21% 28.34 28.34 28.24 3,812
11 Ene 2024 28.26 0.00 0.00% 28.20 28.31 28.16 1,859
10 Ene 2024 28.26 0.18 0.64% 28.10 28.31 28.10 3,561
09 Ene 2024 28.08 -0.17 -0.60% 28.17 28.25 28.06 3,224
08 Ene 2024 28.25 0.31 1.11% 28.15 28.32 28.15 8,621
07 Ene 2024 27.94 -0.17 -0.60% 28.07 28.11 27.91 4,577
04 Ene 2024 28.11 -0.08 -0.28% 28.21 28.41 28.11 489
03 Ene 2024 28.19 -0.13 -0.46% 28.12 28.20 28.09 6,328
02 Ene 2024 28.32 -0.35 -1.22% 28.60 28.60 28.32 3,023
01 Ene 2024 28.67 -0.39 -1.34% 28.93 28.93 28.62 1,653
28 Dic 2023 29.06 -0.02 -0.07% 29.20 29.20 29.01 143

Su Consulta Reciente

Delayed Upgrade Clock