Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GS0221 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 19.55 | 2.20 | 12.68% | 17.60 | 19.70 | 17.45 | 415 |
| 21 May 2024 | 17.35 | 1.15 | 7.10% | 17.15 | 17.37 | 15.85 | 141 |
| 20 May 2024 | 16.20 | -0.20 | -1.22% | 16.20 | 16.55 | 16.10 | 0 |
| 17 May 2024 | 16.40 | 0.45 | 2.82% | 17.10 | 17.40 | 16.15 | 0 |
| 16 May 2024 | 15.95 | 0.65 | 4.25% | 15.50 | 16.00 | 15.15 | 0 |
| 15 May 2024 | 15.30 | -1.77 | -10.37% | 16.45 | 16.45 | 14.80 | 0 |
| 14 May 2024 | 17.07 | 1.71 | 11.13% | 17.05 | 17.62 | 15.88 | 500 |
| 13 May 2024 | 15.36 | 2.61 | 20.47% | 13.95 | 15.90 | 12.20 | 1,045 |
| 10 May 2024 | 12.75 | 2.13 | 20.06% | 11.42 | 12.75 | 11.42 | 2,500 |
| 09 May 2024 | 10.62 | 0.00 | 0.00% | 10.57 | 10.67 | 10.57 | 0 |
| 08 May 2024 | 10.62 | 0.00 | 0.00% | 10.67 | 10.72 | 10.57 | 0 |
| 07 May 2024 | 10.62 | -0.30 | -2.75% | 10.62 | 10.97 | 10.57 | 0 |
| 06 May 2024 | 10.92 | 0.20 | 1.87% | 10.87 | 10.97 | 10.82 | 0 |
| 03 May 2024 | 10.72 | 0.00 | 0.00% | 10.67 | 10.77 | 10.67 | 0 |
| 02 May 2024 | 10.72 | 0.25 | 2.39% | 10.62 | 10.77 | 10.52 | 0 |
| 30 Abr 2024 | 10.47 | 0.10 | 0.96% | 10.32 | 10.47 | 10.32 | 0 |
| 29 Abr 2024 | 10.37 | 0.00 | 0.00% | 10.22 | 10.37 | 10.22 | 0 |
| 26 Abr 2024 | 10.37 | 0.62 | 6.36% | 10.70 | 10.75 | 9.75 | 100 |
| 25 Abr 2024 | 9.75 | -1.95 | -16.67% | 10.80 | 11.75 | 9.75 | 52 |
| 24 Abr 2024 | 11.70 | 0.80 | 7.34% | 10.80 | 11.72 | 10.80 | 0 |
| 23 Abr 2024 | 10.90 | -0.72 | -6.20% | 10.75 | 10.95 | 10.75 | 0 |
| 22 Abr 2024 | 11.62 | 0.30 | 2.65% | 10.65 | 11.67 | 10.65 | 0 |
| 19 Abr 2024 | 11.32 | 0.50 | 4.62% | 10.60 | 11.35 | 10.55 | 0 |
| 18 Abr 2024 | 10.82 | 0.17 | 1.60% | 10.60 | 10.82 | 10.55 | 0 |
| 17 Abr 2024 | 10.65 | -0.05 | -0.47% | 10.65 | 10.75 | 10.65 | 0 |
| 16 Abr 2024 | 10.70 | -0.10 | -0.93% | 10.75 | 10.80 | 9.75 | 30 |
| 15 Abr 2024 | 10.80 | -0.10 | -0.92% | 10.95 | 11.00 | 10.80 | 0 |
| 12 Abr 2024 | 10.90 | 0.00 | 0.00% | 10.85 | 10.90 | 10.85 | 0 |
| 11 Abr 2024 | 10.90 | 0.05 | 0.46% | 10.90 | 10.95 | 10.85 | 0 |
| 10 Abr 2024 | 10.85 | -0.15 | -1.36% | 10.95 | 10.95 | 10.85 | 0 |
| 09 Abr 2024 | 11.00 | -2.45 | -18.22% | 11.00 | 11.10 | 11.00 | 0 |
| 08 Abr 2024 | 13.45 | 0.00 | 0.00% | 13.50 | 13.50 | 13.40 | 0 |
| 05 Abr 2024 | 13.45 | -0.15 | -1.10% | 13.45 | 13.50 | 13.35 | 0 |
| 04 Abr 2024 | 13.60 | 0.10 | 0.74% | 13.55 | 13.65 | 13.50 | 0 |
| 03 Abr 2024 | 13.50 | -0.10 | -0.74% | 13.55 | 14.55 | 13.45 | 7 |
| 02 Abr 2024 | 13.60 | -0.15 | -1.09% | 13.60 | 13.65 | 13.55 | 0 |
| 28 Mar 2024 | 13.75 | 0.00 | 0.00% | 13.70 | 13.85 | 13.70 | 0 |
| 27 Mar 2024 | 13.75 | -0.82 | -5.63% | 13.70 | 14.72 | 13.70 | 50 |
| 26 Mar 2024 | 14.57 | 0.05 | 0.34% | 13.75 | 14.75 | 13.75 | 180 |
| 25 Mar 2024 | 14.52 | 0.32 | 2.25% | 13.65 | 14.52 | 13.60 | 0 |
| 22 Mar 2024 | 14.20 | -0.15 | -1.05% | 13.65 | 14.22 | 13.60 | 10 |
| 21 Mar 2024 | 14.35 | 0.50 | 3.61% | 13.75 | 14.42 | 13.75 | 0 |
| 20 Mar 2024 | 13.85 | -0.15 | -1.07% | 13.80 | 14.70 | 13.80 | 6 |
| 19 Mar 2024 | 14.00 | -0.15 | -1.06% | 13.90 | 14.00 | 13.90 | 0 |
| 18 Mar 2024 | 14.15 | 0.20 | 1.43% | 14.05 | 14.20 | 14.00 | 0 |
| 15 Mar 2024 | 13.95 | 0.10 | 0.72% | 13.80 | 13.95 | 13.80 | 0 |
| 14 Mar 2024 | 13.85 | -0.10 | -0.72% | 14.00 | 14.15 | 13.85 | 0 |
| 13 Mar 2024 | 13.95 | 0.03 | 0.22% | 13.90 | 14.00 | 13.85 | 0 |
| 12 Mar 2024 | 13.92 | -0.18 | -1.28% | 13.95 | 14.05 | 13.90 | 0 |
| 11 Mar 2024 | 14.10 | -0.50 | -3.42% | 14.20 | 15.30 | 14.10 | 150 |
| 08 Mar 2024 | 14.60 | 0.35 | 2.46% | 14.20 | 14.67 | 14.20 | 0 |
| 07 Mar 2024 | 14.25 | 0.00 | 0.00% | 14.15 | 15.20 | 14.15 | 150 |
| 06 Mar 2024 | 14.25 | 0.48 | 3.49% | 14.10 | 14.35 | 14.10 | 0 |
| 05 Mar 2024 | 13.77 | -0.23 | -1.64% | 14.15 | 14.20 | 13.75 | 0 |
| 04 Mar 2024 | 14.00 | 0.15 | 1.08% | 14.00 | 14.20 | 13.90 | 0 |
| 01 Mar 2024 | 13.85 | 0.00 | 0.00% | 13.70 | 13.90 | 13.70 | 0 |
| 29 Feb 2024 | 13.85 | 0.55 | 4.14% | 13.35 | 13.85 | 13.30 | 0 |
| 28 Feb 2024 | 13.30 | -1.80 | -11.92% | 14.65 | 15.75 | 13.20 | 250 |
| 27 Feb 2024 | 15.10 | 0.55 | 3.78% | 14.20 | 15.12 | 14.20 | 0 |
| 26 Feb 2024 | 14.55 | 0.45 | 3.19% | 13.85 | 14.60 | 13.85 | 0 |
| 23 Feb 2024 | 14.10 | 1.20 | 9.30% | 13.00 | 14.75 | 12.90 | 2,300 |
