Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
GVS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 5.51 | 0.04 | 0.73% | 5.51 | 5.59 | 5.48 | 1,159,321 |
| 02 May 2024 | 5.47 | -0.07 | -1.26% | 5.54 | 5.54 | 5.42 | 49,118 |
| 30 Abr 2024 | 5.54 | 0.07 | 1.28% | 5.56 | 5.58 | 5.50 | 69,668 |
| 29 Abr 2024 | 5.47 | 0.00 | 0.00% | 5.52 | 5.57 | 5.46 | 68,503 |
| 26 Abr 2024 | 5.47 | 0.07 | 1.30% | 5.41 | 5.50 | 5.41 | 44,998 |
| 25 Abr 2024 | 5.40 | -0.10 | -1.82% | 5.49 | 5.49 | 5.37 | 95,643 |
| 24 Abr 2024 | 5.50 | -0.04 | -0.72% | 5.57 | 5.62 | 5.50 | 84,074 |
| 23 Abr 2024 | 5.54 | 0.01 | 0.18% | 5.48 | 5.57 | 5.46 | 213,985 |
| 22 Abr 2024 | 5.53 | -0.11 | -1.95% | 5.68 | 5.70 | 5.51 | 51,996 |
| 19 Abr 2024 | 5.64 | 0.02 | 0.36% | 5.66 | 5.69 | 5.55 | 75,565 |
| 18 Abr 2024 | 5.62 | 0.06 | 1.08% | 5.50 | 5.62 | 5.50 | 60,823 |
| 17 Abr 2024 | 5.56 | -0.13 | -2.28% | 5.66 | 5.68 | 5.49 | 65,634 |
| 16 Abr 2024 | 5.69 | -0.08 | -1.39% | 5.66 | 5.74 | 5.62 | 76,433 |
| 15 Abr 2024 | 5.77 | -0.26 | -4.31% | 5.94 | 5.98 | 5.73 | 86,838 |
| 12 Abr 2024 | 6.03 | -0.09 | -1.47% | 6.10 | 6.17 | 5.99 | 408,800 |
| 11 Abr 2024 | 6.12 | -0.06 | -0.97% | 6.17 | 6.23 | 6.05 | 234,740 |
| 10 Abr 2024 | 6.18 | -0.05 | -0.80% | 6.18 | 6.25 | 6.16 | 103,595 |
| 09 Abr 2024 | 6.23 | 0.03 | 0.48% | 6.17 | 6.23 | 6.12 | 133,808 |
| 08 Abr 2024 | 6.20 | 0.15 | 2.48% | 6.07 | 6.23 | 6.07 | 63,532 |
| 05 Abr 2024 | 6.05 | 0.02 | 0.33% | 5.94 | 6.14 | 5.90 | 181,296 |
| 04 Abr 2024 | 6.03 | -0.01 | -0.17% | 6.00 | 6.28 | 5.99 | 353,580 |
| 03 Abr 2024 | 6.04 | -0.03 | -0.49% | 6.02 | 6.09 | 6.00 | 116,799 |
| 02 Abr 2024 | 6.07 | 0.06 | 0.91% | 6.00 | 6.12 | 5.94 | 436,431 |
| 28 Mar 2024 | 6.015 | 0.27 | 4.70% | 5.625 | 6.02 | 5.50 | 317,541 |
| 27 Mar 2024 | 5.745 | -0.88 | -13.22% | 6.58 | 6.58 | 5.65 | 811,990 |
| 26 Mar 2024 | 6.62 | -0.28 | -3.99% | 6.92 | 6.94 | 6.52 | 294,561 |
| 25 Mar 2024 | 6.895 | 0.14 | 2.00% | 6.91 | 6.94 | 6.785 | 79,306 |
| 22 Mar 2024 | 6.76 | -0.16 | -2.31% | 6.96 | 6.96 | 6.73 | 92,338 |
| 21 Mar 2024 | 6.92 | 0.07 | 1.02% | 6.86 | 6.945 | 6.825 | 96,699 |
| 20 Mar 2024 | 6.85 | 0.12 | 1.78% | 6.74 | 6.87 | 6.74 | 71,677 |
| 19 Mar 2024 | 6.73 | 0.12 | 1.74% | 6.64 | 6.75 | 6.60 | 102,910 |
| 18 Mar 2024 | 6.615 | 0.03 | 0.46% | 6.56 | 6.725 | 6.56 | 88,316 |
| 15 Mar 2024 | 6.585 | -0.10 | -1.42% | 6.675 | 6.745 | 6.54 | 127,358 |
| 14 Mar 2024 | 6.68 | -0.02 | -0.30% | 6.76 | 6.76 | 6.61 | 49,835 |
| 13 Mar 2024 | 6.70 | -0.09 | -1.25% | 6.815 | 6.915 | 6.66 | 181,795 |
| 12 Mar 2024 | 6.785 | 0.37 | 5.77% | 6.52 | 6.80 | 6.44 | 364,221 |
| 11 Mar 2024 | 6.415 | -0.25 | -3.68% | 6.68 | 6.74 | 6.375 | 224,449 |
| 08 Mar 2024 | 6.66 | 0.09 | 1.37% | 6.57 | 6.695 | 6.55 | 64,421 |
| 07 Mar 2024 | 6.57 | 0.16 | 2.42% | 6.44 | 6.595 | 6.415 | 57,526 |
| 06 Mar 2024 | 6.415 | 0.08 | 1.26% | 6.32 | 6.435 | 6.25 | 48,775 |
| 05 Mar 2024 | 6.335 | 0.01 | 0.24% | 6.32 | 6.37 | 6.275 | 45,850 |
| 04 Mar 2024 | 6.32 | 0.00 | 0.00% | 6.34 | 6.36 | 6.26 | 56,077 |
| 01 Mar 2024 | 6.32 | -0.06 | -0.86% | 6.40 | 6.435 | 6.24 | 77,543 |
| 29 Feb 2024 | 6.375 | 0.15 | 2.33% | 6.26 | 6.38 | 6.24 | 127,602 |
| 28 Feb 2024 | 6.23 | -0.09 | -1.35% | 6.35 | 6.35 | 6.19 | 83,399 |
| 27 Feb 2024 | 6.315 | -0.02 | -0.32% | 6.38 | 6.38 | 6.25 | 122,661 |
| 26 Feb 2024 | 6.335 | -0.17 | -2.54% | 6.52 | 6.55 | 6.32 | 98,430 |
| 23 Feb 2024 | 6.50 | 0.12 | 1.80% | 6.44 | 6.53 | 6.27 | 88,821 |
| 22 Feb 2024 | 6.385 | 0.23 | 3.82% | 6.15 | 6.385 | 6.13 | 406,452 |
| 21 Feb 2024 | 6.15 | 0.01 | 0.08% | 6.16 | 6.17 | 6.12 | 234,058 |
| 20 Feb 2024 | 6.145 | -0.03 | -0.41% | 6.14 | 6.18 | 6.11 | 126,518 |
| 19 Feb 2024 | 6.17 | 0.00 | 0.08% | 6.18 | 6.19 | 6.08 | 49,663 |
| 16 Feb 2024 | 6.165 | 0.07 | 1.07% | 6.065 | 6.195 | 6.065 | 54,313 |
| 15 Feb 2024 | 6.10 | -0.01 | -0.16% | 6.10 | 6.18 | 6.065 | 48,133 |
| 14 Feb 2024 | 6.11 | 0.03 | 0.49% | 6.10 | 6.115 | 6.08 | 61,235 |
| 13 Feb 2024 | 6.08 | -0.02 | -0.33% | 6.12 | 6.165 | 6.06 | 63,695 |
| 12 Feb 2024 | 6.10 | 0.02 | 0.33% | 6.085 | 6.13 | 6.065 | 44,980 |
| 09 Feb 2024 | 6.08 | -0.05 | -0.73% | 6.14 | 6.14 | 6.05 | 44,597 |
| 08 Feb 2024 | 6.125 | 0.04 | 0.74% | 6.14 | 6.24 | 6.085 | 93,305 |
| 07 Feb 2024 | 6.08 | 0.03 | 0.50% | 6.08 | 6.145 | 6.04 | 156,717 |
| 06 Feb 2024 | 6.05 | -0.04 | -0.58% | 6.12 | 6.12 | 6.04 | 82,646 |
| 05 Feb 2024 | 6.085 | 0.03 | 0.50% | 6.06 | 6.12 | 6.05 | 52,925 |
