Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GISE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 10.456 | 0.00 | -0.02% | 10.48 | 10.48 | 10.456 | 246 |
| 18 Jul 2024 | 10.458 | -0.01 | -0.08% | 10.458 | 10.458 | 10.458 | 363 |
| 17 Jul 2024 | 10.466 | 0.02 | 0.17% | 10.464 | 10.466 | 10.462 | 25,113 |
| 16 Jul 2024 | 10.448 | 0.01 | 0.10% | 10.47 | 10.47 | 10.444 | 3,242 |
| 15 Jul 2024 | 10.438 | 0.01 | 0.08% | 10.442 | 10.442 | 10.438 | 4,674 |
| 12 Jul 2024 | 10.43 | 0.02 | 0.23% | 10.41 | 10.438 | 10.408 | 34,380 |
| 11 Jul 2024 | 10.406 | 0.01 | 0.06% | 10.386 | 10.406 | 10.376 | 26,723 |
| 10 Jul 2024 | 10.40 | -0.01 | -0.13% | 10.40 | 10.40 | 10.398 | 1,720 |
| 09 Jul 2024 | 10.414 | 0.00 | 0.00% | 10.414 | 10.414 | 10.414 | 0 |
| 08 Jul 2024 | 10.414 | 0.02 | 0.21% | 10.414 | 10.414 | 10.414 | 213 |
| 05 Jul 2024 | 10.392 | 0.00 | 0.00% | 10.392 | 10.392 | 10.392 | 0 |
| 04 Jul 2024 | 10.392 | 0.00 | 0.00% | 10.392 | 10.392 | 10.392 | 0 |
| 03 Jul 2024 | 10.392 | 0.00 | 0.00% | 10.392 | 10.392 | 10.392 | 0 |
| 02 Jul 2024 | 10.392 | 0.02 | 0.19% | 10.392 | 10.392 | 10.392 | 4,619 |
| 01 Jul 2024 | 10.372 | -0.02 | -0.17% | 10.386 | 10.388 | 10.372 | 832 |
| 28 Jun 2024 | 10.39 | 0.01 | 0.06% | 10.39 | 10.39 | 10.39 | 585 |
| 27 Jun 2024 | 10.384 | 0.00 | 0.00% | 10.384 | 10.384 | 10.384 | 0 |
| 26 Jun 2024 | 10.384 | 0.00 | 0.00% | 10.384 | 10.384 | 10.384 | 400 |
| 25 Jun 2024 | 10.384 | 0.00 | 0.00% | 10.384 | 10.384 | 10.384 | 0 |
| 24 Jun 2024 | 10.384 | 0.00 | 0.00% | 10.384 | 10.384 | 10.384 | 0 |
| 21 Jun 2024 | 10.384 | -0.02 | -0.15% | 10.386 | 10.386 | 10.384 | 4,724 |
| 20 Jun 2024 | 10.40 | 0.02 | 0.23% | 10.376 | 10.40 | 10.376 | 68 |
| 19 Jun 2024 | 10.376 | 0.00 | 0.00% | 10.376 | 10.376 | 10.376 | 0 |
| 18 Jun 2024 | 10.376 | 0.01 | 0.12% | 10.37 | 10.376 | 10.37 | 678 |
| 17 Jun 2024 | 10.364 | -0.01 | -0.06% | 10.348 | 10.388 | 10.348 | 289 |
| 14 Jun 2024 | 10.37 | 0.02 | 0.15% | 10.354 | 10.37 | 10.354 | 24,818 |
| 13 Jun 2024 | 10.354 | 0.00 | 0.00% | 10.354 | 10.354 | 10.354 | 0 |
| 12 Jun 2024 | 10.354 | 0.06 | 0.58% | 10.354 | 10.354 | 10.354 | 485 |
| 11 Jun 2024 | 10.294 | -0.03 | -0.31% | 10.294 | 10.294 | 10.294 | 862 |
| 10 Jun 2024 | 10.326 | -0.04 | -0.37% | 10.326 | 10.326 | 10.326 | 161 |
| 07 Jun 2024 | 10.364 | 0.00 | 0.00% | 10.364 | 10.364 | 10.364 | 0 |
| 06 Jun 2024 | 10.364 | 0.00 | 0.00% | 10.364 | 10.364 | 10.364 | 0 |
| 05 Jun 2024 | 10.364 | -0.01 | -0.06% | 10.348 | 10.374 | 10.348 | 427 |
| 04 Jun 2024 | 10.37 | 0.00 | -0.02% | 10.342 | 10.37 | 10.342 | 796 |
| 03 Jun 2024 | 10.372 | 0.08 | 0.74% | 10.354 | 10.372 | 10.354 | 33 |
| 31 May 2024 | 10.296 | 0.00 | 0.00% | 10.296 | 10.296 | 10.296 | 0 |
| 30 May 2024 | 10.296 | 0.00 | 0.00% | 10.296 | 10.296 | 10.296 | 0 |
| 29 May 2024 | 10.296 | 0.00 | 0.00% | 10.296 | 10.296 | 10.296 | 0 |
| 28 May 2024 | 10.296 | 0.00 | 0.02% | 10.328 | 10.334 | 10.296 | 1,570 |
| 27 May 2024 | 10.294 | 0.00 | 0.00% | 10.294 | 10.294 | 10.294 | 0 |
| 24 May 2024 | 10.294 | -0.04 | -0.43% | 10.292 | 10.294 | 10.29 | 2,029 |
| 23 May 2024 | 10.338 | 0.00 | 0.00% | 10.338 | 10.338 | 10.338 | 0 |
| 22 May 2024 | 10.338 | 0.00 | 0.00% | 10.338 | 10.338 | 10.338 | 0 |
| 21 May 2024 | 10.338 | 0.02 | 0.16% | 10.338 | 10.338 | 10.338 | 116 |
| 20 May 2024 | 10.322 | 0.01 | 0.06% | 10.336 | 10.336 | 10.322 | 1,397 |
| 17 May 2024 | 10.316 | -0.05 | -0.48% | 10.328 | 10.33 | 10.316 | 10,980 |
| 16 May 2024 | 10.366 | -0.03 | -0.29% | 10.348 | 10.366 | 10.346 | 3,357 |
| 15 May 2024 | 10.396 | 0.11 | 1.05% | 10.396 | 10.396 | 10.396 | 79 |
| 14 May 2024 | 10.288 | 0.00 | 0.00% | 10.288 | 10.288 | 10.288 | 0 |
| 13 May 2024 | 10.288 | -0.02 | -0.21% | 10.32 | 10.32 | 10.288 | 9,254 |
| 10 May 2024 | 10.31 | 0.01 | 0.08% | 10.312 | 10.312 | 10.31 | 851 |
| 09 May 2024 | 10.302 | -0.01 | -0.14% | 10.302 | 10.302 | 10.302 | 172 |
| 08 May 2024 | 10.316 | 0.01 | 0.10% | 10.356 | 10.356 | 10.30 | 3,102 |
| 07 May 2024 | 10.306 | 0.00 | 0.00% | 10.306 | 10.306 | 10.306 | 0 |
| 06 May 2024 | 10.306 | 0.04 | 0.39% | 10.308 | 10.308 | 10.306 | 900 |
| 03 May 2024 | 10.266 | 0.03 | 0.25% | 10.266 | 10.266 | 10.266 | 178 |
| 02 May 2024 | 10.24 | -0.03 | -0.31% | 10.286 | 10.286 | 10.24 | 106 |
| 30 Abr 2024 | 10.272 | -0.01 | -0.06% | 10.272 | 10.272 | 10.272 | 670 |
| 29 Abr 2024 | 10.278 | 0.00 | 0.00% | 10.278 | 10.278 | 10.278 | 0 |
| 26 Abr 2024 | 10.278 | 0.00 | 0.00% | 10.278 | 10.278 | 10.278 | 0 |
| 25 Abr 2024 | 10.278 | 0.03 | 0.27% | 10.278 | 10.278 | 10.278 | 80 |
| 24 Abr 2024 | 10.25 | -0.03 | -0.25% | 10.268 | 10.268 | 10.25 | 13,440 |
| 23 Abr 2024 | 10.276 | -0.02 | -0.16% | 10.276 | 10.276 | 10.276 | 1,022 |
