Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
3GOO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 69.36 | -1.29 | -1.83% | 71.70 | 71.70 | 68.66 | 283 |
| 27 Jun 2024 | 70.65 | 1.33 | 1.92% | 69.46 | 70.66 | 69.10 | 232 |
| 26 Jun 2024 | 69.32 | 3.62 | 5.51% | 69.68 | 69.68 | 68.40 | 57 |
| 25 Jun 2024 | 65.70 | 1.51 | 2.35% | 64.03 | 65.70 | 63.96 | 74 |
| 24 Jun 2024 | 64.19 | -0.03 | -0.05% | 63.70 | 64.19 | 63.53 | 110 |
| 21 Jun 2024 | 64.22 | 3.94 | 6.54% | 61.00 | 64.22 | 59.89 | 1,039 |
| 20 Jun 2024 | 60.28 | -0.72 | -1.18% | 61.20 | 61.20 | 60.28 | 73 |
| 19 Jun 2024 | 61.00 | -0.91 | -1.47% | 60.98 | 61.02 | 60.98 | 891 |
| 18 Jun 2024 | 61.91 | 1.65 | 2.74% | 61.75 | 61.91 | 61.75 | 74 |
| 17 Jun 2024 | 60.26 | -1.29 | -2.10% | 62.24 | 62.24 | 60.07 | 101 |
| 14 Jun 2024 | 61.55 | 0.65 | 1.07% | 60.08 | 61.55 | 59.54 | 261 |
| 13 Jun 2024 | 60.90 | -1.86 | -2.96% | 62.19 | 62.19 | 60.90 | 125 |
| 12 Jun 2024 | 62.76 | 1.61 | 2.63% | 62.26 | 62.97 | 62.26 | 236 |
| 11 Jun 2024 | 61.15 | 2.88 | 4.94% | 60.10 | 61.15 | 60.02 | 26 |
| 10 Jun 2024 | 58.27 | -3.69 | -5.96% | 59.30 | 59.34 | 58.27 | 80 |
| 07 Jun 2024 | 61.96 | 1.66 | 2.75% | 61.56 | 61.96 | 60.68 | 361 |
| 06 Jun 2024 | 60.30 | 0.45 | 0.75% | 59.87 | 60.30 | 59.80 | 78 |
| 05 Jun 2024 | 59.85 | 3.05 | 5.37% | 57.97 | 60.01 | 57.97 | 130 |
| 04 Jun 2024 | 56.80 | 0.01 | 0.02% | 56.22 | 56.80 | 56.22 | 239 |
| 03 Jun 2024 | 56.79 | -0.11 | -0.19% | 57.63 | 58.63 | 56.79 | 136 |
| 31 May 2024 | 56.90 | -0.81 | -1.40% | 56.30 | 56.90 | 55.78 | 69 |
| 30 May 2024 | 57.71 | -3.42 | -5.59% | 60.31 | 60.40 | 57.71 | 53 |
| 29 May 2024 | 61.13 | 0.23 | 0.38% | 61.75 | 61.75 | 60.99 | 73 |
| 28 May 2024 | 60.90 | -0.95 | -1.54% | 59.04 | 60.90 | 58.00 | 86 |
| 27 May 2024 | 61.85 | 2.85 | 4.83% | 58.80 | 61.85 | 58.70 | 65 |
| 24 May 2024 | 59.00 | -2.76 | -4.47% | 58.77 | 59.24 | 58.05 | 527 |
| 23 May 2024 | 61.76 | 0.76 | 1.25% | 62.19 | 62.19 | 61.26 | 604 |
| 22 May 2024 | 61.00 | -1.93 | -3.07% | 62.99 | 63.34 | 61.00 | 25 |
| 21 May 2024 | 62.93 | 0.00 | 0.00% | 62.93 | 62.93 | 62.93 | 0 |
| 20 May 2024 | 62.93 | 3.15 | 5.27% | 61.50 | 62.93 | 61.50 | 24 |
| 17 May 2024 | 59.78 | 0.52 | 0.88% | 58.96 | 59.98 | 58.96 | 214 |
| 16 May 2024 | 59.26 | 3.29 | 5.88% | 57.74 | 59.31 | 57.74 | 40 |
| 15 May 2024 | 55.97 | 0.83 | 1.51% | 55.81 | 55.97 | 55.81 | 21 |
| 14 May 2024 | 55.14 | 3.83 | 7.46% | 54.18 | 55.14 | 54.18 | 82 |
| 13 May 2024 | 51.31 | -2.70 | -5.00% | 52.50 | 52.50 | 51.31 | 184 |
| 10 May 2024 | 54.01 | -1.28 | -2.32% | 55.22 | 55.22 | 54.01 | 15 |
| 09 May 2024 | 55.29 | -0.49 | -0.88% | 55.29 | 55.29 | 55.29 | 4 |
| 08 May 2024 | 55.78 | -0.95 | -1.67% | 56.44 | 56.44 | 55.78 | 23 |
| 07 May 2024 | 56.73 | 3.41 | 6.40% | 54.60 | 56.73 | 54.00 | 228 |
| 06 May 2024 | 53.32 | 2.82 | 5.58% | 53.03 | 53.89 | 53.03 | 209 |
| 03 May 2024 | 50.50 | -1.89 | -3.61% | 53.25 | 53.25 | 50.50 | 607 |
| 02 May 2024 | 52.39 | -1.93 | -3.55% | 52.19 | 52.39 | 52.19 | 77 |
| 30 Abr 2024 | 54.32 | -1.23 | -2.21% | 53.27 | 54.63 | 53.27 | 341 |
| 29 Abr 2024 | 55.55 | -3.00 | -5.12% | 58.00 | 58.10 | 54.98 | 826 |
| 26 Abr 2024 | 58.55 | 14.62 | 33.27% | 60.21 | 61.44 | 57.22 | 2,695 |
| 25 Abr 2024 | 43.935 | -3.07 | -6.52% | 43.17 | 44.16 | 42.86 | 219 |
| 24 Abr 2024 | 47.00 | -0.34 | -0.72% | 47.455 | 47.815 | 46.59 | 166 |
| 23 Abr 2024 | 47.34 | 3.64 | 8.32% | 46.325 | 47.34 | 45.76 | 288 |
| 22 Abr 2024 | 43.705 | 0.00 | 0.00% | 44.145 | 44.145 | 43.705 | 1,400 |
| 19 Abr 2024 | 43.705 | -1.09 | -2.43% | 43.595 | 45.17 | 43.595 | 450 |
| 18 Abr 2024 | 44.795 | 0.30 | 0.66% | 45.12 | 45.12 | 44.795 | 48 |
| 17 Abr 2024 | 44.50 | 0.50 | 1.14% | 44.50 | 44.50 | 44.50 | 100 |
| 16 Abr 2024 | 44.00 | -4.16 | -8.64% | 44.55 | 44.55 | 44.00 | 420 |
| 15 Abr 2024 | 48.16 | -0.06 | -0.11% | 47.755 | 48.825 | 47.755 | 239 |
| 12 Abr 2024 | 48.215 | 2.22 | 4.82% | 48.56 | 48.56 | 47.90 | 333 |
| 11 Abr 2024 | 46.00 | 1.37 | 3.06% | 45.375 | 46.00 | 44.47 | 1,669 |
| 10 Abr 2024 | 44.635 | -0.39 | -0.87% | 46.56 | 46.56 | 44.635 | 5 |
| 09 Abr 2024 | 45.025 | 2.85 | 6.74% | 44.72 | 45.025 | 44.72 | 44 |
| 08 Abr 2024 | 42.18 | 0.45 | 1.07% | 41.745 | 42.18 | 41.285 | 154 |
| 05 Abr 2024 | 41.735 | -1.37 | -3.17% | 40.26 | 41.735 | 40.09 | 308 |
| 04 Abr 2024 | 43.10 | -0.18 | -0.42% | 44.085 | 44.085 | 43.10 | 218 |
| 03 Abr 2024 | 43.28 | 0.20 | 0.46% | 43.61 | 43.61 | 43.28 | 106 |
| 02 Abr 2024 | 43.08 | 1.68 | 4.06% | 45.32 | 45.32 | 43.08 | 1,146 |
