Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GBSE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 12.922 | -0.05 | -0.37% | 12.892 | 12.936 | 12.876 | 4,461 |
| 14 Jun 2024 | 12.97 | 0.09 | 0.71% | 12.88 | 12.99 | 12.88 | 36,806 |
| 13 Jun 2024 | 12.878 | -0.06 | -0.43% | 12.874 | 12.934 | 12.828 | 60,111 |
| 12 Jun 2024 | 12.934 | 0.06 | 0.43% | 12.88 | 12.98 | 12.86 | 18,555 |
| 11 Jun 2024 | 12.878 | 0.05 | 0.42% | 12.82 | 12.906 | 12.81 | 54,518 |
| 10 Jun 2024 | 12.824 | -0.02 | -0.19% | 12.824 | 12.824 | 12.824 | 12,216 |
| 07 Jun 2024 | 12.848 | -0.34 | -2.59% | 13.218 | 13.22 | 12.846 | 24,838 |
| 06 Jun 2024 | 13.19 | 0.10 | 0.79% | 13.162 | 13.20 | 13.11 | 11,885 |
| 05 Jun 2024 | 13.086 | 0.15 | 1.13% | 12.986 | 13.086 | 12.958 | 14,827 |
| 04 Jun 2024 | 12.94 | -0.08 | -0.61% | 13.04 | 13.046 | 12.898 | 20,988 |
| 03 Jun 2024 | 13.02 | 0.05 | 0.37% | 12.958 | 13.024 | 12.94 | 25,672 |
| 31 May 2024 | 12.972 | -0.08 | -0.64% | 13.058 | 13.134 | 12.968 | 45,522 |
| 30 May 2024 | 13.056 | 0.00 | -0.02% | 13.01 | 13.062 | 12.968 | 13,621 |
| 29 May 2024 | 13.058 | -0.05 | -0.40% | 13.094 | 13.094 | 13.01 | 13,208 |
| 28 May 2024 | 13.11 | -0.01 | -0.08% | 13.058 | 13.14 | 13.036 | 18,070 |
| 27 May 2024 | 13.12 | 0.13 | 0.97% | 13.10 | 13.126 | 13.02 | 15,610 |
| 24 May 2024 | 12.994 | -0.04 | -0.29% | 13.016 | 13.068 | 12.994 | 28,460 |
| 23 May 2024 | 13.032 | -0.27 | -2.04% | 13.162 | 13.182 | 13.032 | 38,441 |
| 22 May 2024 | 13.304 | -0.23 | -1.73% | 13.456 | 13.468 | 13.264 | 117,245 |
| 21 May 2024 | 13.538 | 0.03 | 0.24% | 13.43 | 13.542 | 13.42 | 230,012 |
| 20 May 2024 | 13.506 | 0.09 | 0.67% | 13.594 | 13.618 | 13.42 | 584,918 |
| 17 May 2024 | 13.416 | 0.15 | 1.10% | 13.286 | 13.454 | 13.274 | 21,873 |
| 16 May 2024 | 13.27 | -0.02 | -0.17% | 13.296 | 13.324 | 13.216 | 16,886 |
| 15 May 2024 | 13.292 | 0.18 | 1.39% | 13.148 | 13.292 | 13.12 | 58,630 |
| 14 May 2024 | 13.11 | 0.10 | 0.77% | 13.042 | 13.122 | 13.034 | 14,871 |
| 13 May 2024 | 13.01 | -0.17 | -1.26% | 13.082 | 13.10 | 13.006 | 27,590 |
| 10 May 2024 | 13.176 | 0.19 | 1.48% | 13.192 | 13.246 | 13.158 | 41,159 |
| 09 May 2024 | 12.984 | 0.08 | 0.64% | 12.896 | 13.018 | 12.864 | 47,092 |
| 08 May 2024 | 12.902 | 0.01 | 0.05% | 12.896 | 12.93 | 12.854 | 159,092 |
| 07 May 2024 | 12.896 | -0.03 | -0.26% | 12.94 | 12.944 | 12.878 | 19,604 |
| 06 May 2024 | 12.93 | 0.15 | 1.17% | 12.944 | 13.002 | 12.916 | 28,150 |
| 03 May 2024 | 12.78 | -0.05 | -0.37% | 12.822 | 12.93 | 12.698 | 25,529 |
| 02 May 2024 | 12.828 | 0.01 | 0.11% | 12.908 | 12.908 | 12.77 | 76,503 |
| 30 Abr 2024 | 12.814 | -0.21 | -1.61% | 12.942 | 12.942 | 12.788 | 90,953 |
| 29 Abr 2024 | 13.024 | 0.01 | 0.08% | 12.994 | 13.072 | 12.976 | 83,389 |
| 26 Abr 2024 | 13.014 | 0.03 | 0.20% | 13.052 | 13.114 | 12.992 | 26,173 |
| 25 Abr 2024 | 12.988 | -0.03 | -0.26% | 12.978 | 13.054 | 12.90 | 21,044 |
| 24 Abr 2024 | 13.022 | 0.05 | 0.40% | 12.96 | 13.022 | 12.918 | 26,043 |
| 23 Abr 2024 | 12.97 | -0.05 | -0.38% | 12.848 | 13.05 | 12.802 | 115,239 |
| 22 Abr 2024 | 13.02 | -0.34 | -2.53% | 13.15 | 13.186 | 13.02 | 49,132 |
| 19 Abr 2024 | 13.358 | 0.10 | 0.74% | 13.342 | 13.358 | 13.252 | 53,486 |
| 18 Abr 2024 | 13.26 | -0.07 | -0.51% | 13.278 | 13.322 | 13.22 | 49,200 |
| 17 Abr 2024 | 13.328 | 0.05 | 0.38% | 13.292 | 13.364 | 13.238 | 35,479 |
| 16 Abr 2024 | 13.278 | 0.17 | 1.33% | 13.254 | 13.344 | 13.20 | 58,018 |
| 15 Abr 2024 | 13.104 | -0.27 | -1.99% | 13.138 | 13.178 | 13.00 | 91,662 |
| 12 Abr 2024 | 13.37 | 0.31 | 2.37% | 13.364 | 13.536 | 13.34 | 145,332 |
| 11 Abr 2024 | 13.06 | 0.00 | 0.02% | 13.036 | 13.082 | 12.986 | 38,164 |
| 10 Abr 2024 | 13.058 | -0.05 | -0.40% | 13.146 | 13.15 | 12.926 | 28,072 |
| 09 Abr 2024 | 13.11 | 0.10 | 0.78% | 13.098 | 13.20 | 13.088 | 94,418 |
| 08 Abr 2024 | 13.008 | 0.06 | 0.45% | 13.03 | 13.074 | 12.952 | 24,963 |
| 05 Abr 2024 | 12.95 | 0.15 | 1.14% | 12.732 | 12.96 | 12.732 | 40,316 |
| 04 Abr 2024 | 12.804 | 0.03 | 0.22% | 12.818 | 12.83 | 12.742 | 100,137 |
| 03 Abr 2024 | 12.776 | 0.17 | 1.36% | 12.732 | 12.776 | 12.668 | 58,714 |
| 02 Abr 2024 | 12.604 | 0.23 | 1.88% | 12.594 | 12.712 | 12.544 | 142,555 |
| 28 Mar 2024 | 12.372 | 0.14 | 1.14% | 12.232 | 12.378 | 12.232 | 105,168 |
| 27 Mar 2024 | 12.232 | 0.08 | 0.69% | 12.166 | 12.272 | 12.166 | 28,799 |
| 26 Mar 2024 | 12.148 | -0.01 | -0.12% | 12.13 | 12.278 | 12.13 | 26,487 |
| 25 Mar 2024 | 12.162 | 0.06 | 0.51% | 12.11 | 12.174 | 12.094 | 131,805 |
| 22 Mar 2024 | 12.10 | -0.06 | -0.49% | 12.10 | 12.166 | 12.10 | 32,726 |
| 21 Mar 2024 | 12.16 | 0.10 | 0.83% | 12.314 | 12.344 | 12.12 | 48,825 |
| 20 Mar 2024 | 12.06 | 0.01 | 0.10% | 12.046 | 12.084 | 12.022 | 16,203 |
