GALSKUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 Jun 2024 | 3.58 | 1.28 | 55.65% | 2.05 | 3.67 | 2.01 | 374,407.00 |
31 May 2024 | 2.30 | -1.45 | -38.67% | 2.24 | 3.79 | 2.00 | 478,672.00 |
30 May 2024 | 3.75 | 1.37 | 57.56% | 3.96 | 4.01 | 1.94 | 705,382.00 |
29 May 2024 | 2.38 | -0.220 | -8.46% | 2.61 | 4.24 | 1.90 | 694,695.00 |
28 May 2024 | 2.60 | -0.240 | -8.45% | 4.00 | 4.16 | 2.10 | 1,169,215.00 |
27 May 2024 | 2.84 | -0.400 | -12.35% | 3.19 | 4.07 | 2.36 | 1,724,503.00 |
26 May 2024 | 3.24 | -1.02 | -23.94% | 4.20 | 7.80 | 2.93 | 1,897,912.00 |
25 May 2024 | 4.26 | 0.610 | 16.71% | 3.65 | 4.88 | 2.97 | 490,530.00 |
24 May 2024 | 3.65 | 0.100 | 2.82% | 2.92 | 3.68 | 2.81 | 401,185.00 |
23 May 2024 | 3.55 | 0.900 | 33.96% | 3.66 | 3.66 | 2.59 | 829,148.00 |
22 May 2024 | 2.65 | -1.00 | -27.40% | 3.66 | 3.68 | 2.24 | 261,459.00 |
21 May 2024 | 3.65 | -0.100 | -2.67% | 3.75 | 3.85 | 2.29 | 398,729.00 |
20 May 2024 | 3.75 | 1.51 | 67.41% | 3.40 | 3.76 | 2.18 | 488,781.00 |
19 May 2024 | 2.24 | -1.29 | -36.54% | 2.31 | 3.56 | 2.08 | 725,507.00 |
18 May 2024 | 3.53 | 1.23 | 53.48% | 2.29 | 3.58 | 2.17 | 135,333.00 |
17 May 2024 | 2.30 | -1.12 | -32.75% | 3.41 | 3.57 | 2.13 | 274,450.00 |
16 May 2024 | 3.42 | -0.040 | -1.16% | 3.45 | 3.52 | 2.06 | 286,525.00 |
15 May 2024 | 3.46 | 0.310 | 9.84% | 3.16 | 3.48 | 2.01 | 306,868.00 |
14 May 2024 | 3.15 | 1.07 | 51.44% | 3.23 | 3.26 | 2.00 | 224,613.00 |
13 May 2024 | 2.08 | -1.24 | -37.35% | 3.33 | 3.37 | 1.90 | 228,070.00 |
12 May 2024 | 3.32 | 0.030 | 0.91% | 3.29 | 3.41 | 1.90 | 305,234.00 |
11 May 2024 | 3.29 | 0.090 | 2.81% | 3.19 | 3.41 | 1.98 | 209,924.00 |
10 May 2024 | 3.20 | -0.170 | -5.04% | 3.37 | 3.46 | 1.91 | 412,281.00 |
09 May 2024 | 3.37 | 0.010 | 0.30% | 3.36 | 3.47 | 1.87 | 246,995.00 |
08 May 2024 | 3.36 | -0.220 | -6.15% | 3.57 | 3.57 | 1.93 | 240,983.00 |
07 May 2024 | 3.58 | -0.130 | -3.50% | 3.73 | 3.82 | 2.05 | 276,921.00 |
06 May 2024 | 3.71 | -0.010 | -0.27% | 3.73 | 3.90 | 0.1201 | 319,614.00 |
05 May 2024 | 3.72 | 0.010 | 0.27% | 3.72 | 3.76 | 2.17 | 222,847.00 |
04 May 2024 | 3.71 | 0.00 | 0.00% | 2.22 | 3.77 | 2.12 | 230,265.00 |
03 May 2024 | 3.71 | 0.180 | 5.10% | 3.53 | 3.77 | 2.06 | 275,003.00 |
02 May 2024 | 3.53 | -0.100 | -2.75% | 3.62 | 3.63 | 2.16 | 226,665.00 |
01 May 2024 | 3.63 | 0.120 | 3.42% | 3.50 | 3.66 | 2.08 | 475,580.00 |
30 Abr 2024 | 3.51 | -0.010 | -0.28% | 3.52 | 3.55 | 2.07 | 560,591.00 |
29 Abr 2024 | 3.52 | -0.310 | -8.09% | 3.64 | 3.87 | 2.18 | 2,612,652.00 |
28 Abr 2024 | 3.83 | -0.800 | -17.28% | 4.62 | 4.87 | 2.25 | 802,401.00 |
27 Abr 2024 | 4.63 | 0.100 | 2.21% | 4.53 | 4.70 | 2.22 | 831,324.00 |
26 Abr 2024 | 4.53 | 0.260 | 6.09% | 4.26 | 4.64 | 2.48 | 712,735.00 |
25 Abr 2024 | 4.27 | -0.320 | -6.97% | 4.58 | 4.79 | 2.43 | 92,488.00 |
24 Abr 2024 | 4.59 | 0.010 | 0.22% | 4.58 | 5.10 | 2.55 | 830,730.00 |
23 Abr 2024 | 4.58 | -0.020 | -0.43% | 2.54 | 4.68 | 2.40 | 383,958.00 |
22 Abr 2024 | 4.60 | 0.290 | 6.73% | 2.44 | 4.97 | 2.38 | 828,643.00 |
21 Abr 2024 | 4.31 | 0.210 | 5.12% | 4.09 | 4.40 | 2.36 | 383,892.00 |
20 Abr 2024 | 4.10 | 0.400 | 10.81% | 3.65 | 4.12 | 2.31 | 269,893.00 |
19 Abr 2024 | 3.70 | 0.310 | 9.14% | 3.38 | 3.86 | 2.29 | 631,868.00 |
18 Abr 2024 | 3.39 | -0.160 | -4.51% | 3.56 | 3.62 | 2.23 | 388,762.00 |
17 Abr 2024 | 3.55 | -0.430 | -10.80% | 2.27 | 4.09 | 2.19 | 343,630.00 |
16 Abr 2024 | 3.98 | -0.040 | -1.00% | 4.00 | 4.15 | 2.18 | 301,007.00 |
15 Abr 2024 | 4.02 | 0.160 | 4.15% | 3.81 | 4.31 | 2.13 | 497,591.00 |
14 Abr 2024 | 3.86 | 0.040 | 1.05% | 3.79 | 4.06 | 1.97 | 915,210.00 |
13 Abr 2024 | 3.82 | -0.500 | -11.57% | 4.34 | 4.78 | 2.17 | 1,553,286.00 |
12 Abr 2024 | 4.32 | -0.450 | -9.43% | 4.76 | 4.94 | 2.17 | 634,200.00 |
11 Abr 2024 | 4.77 | 0.350 | 7.92% | 4.42 | 5.01 | 2.42 | 806,358.00 |
10 Abr 2024 | 4.42 | -0.020 | -0.45% | 4.41 | 4.49 | 2.39 | 320,170.00 |
09 Abr 2024 | 4.44 | -0.140 | -3.06% | 4.57 | 5.00 | 2.41 | 494,061.00 |
08 Abr 2024 | 4.58 | 1.99 | 76.83% | 4.43 | 4.61 | 2.45 | 340,895.00 |
07 Abr 2024 | 2.59 | -1.81 | -41.14% | 4.38 | 4.49 | 2.49 | 122,164.00 |
06 Abr 2024 | 4.40 | 0.120 | 2.80% | 4.27 | 4.43 | 2.50 | 168,582.00 |
05 Abr 2024 | 4.28 | -0.180 | -4.04% | 3.18 | 4.46 | 2.45 | 293,186.00 |
04 Abr 2024 | 4.46 | 2.08 | 87.39% | 4.37 | 4.59 | 2.45 | 247,289.00 |
03 Abr 2024 | 2.38 | -0.610 | -20.40% | 2.86 | 4.52 | 2.24 | 241,522.00 |
02 Abr 2024 | 2.99 | -1.75 | -36.92% | 4.71 | 4.73 | 2.70 | 714,447.00 |
01 Abr 2024 | 4.74 | -0.220 | -4.44% | 4.94 | 5.09 | 2.35 | 385,178.00 |
31 Mar 2024 | 4.96 | 0.140 | 2.90% | 4.80 | 5.03 | 2.36 | 330,702.00 |
30 Mar 2024 | 4.82 | -0.170 | -3.41% | 4.99 | 5.04 | 2.24 | 346,036.00 |
29 Mar 2024 | 4.99 | -0.110 | -2.16% | 5.08 | 5.20 | 1.97 | 292,822.00 |
28 Mar 2024 | 5.10 | -0.050 | -0.97% | 5.17 | 5.31 | 2.49 | 452,816.00 |
27 Mar 2024 | 5.15 | -0.260 | -4.81% | 2.50 | 5.49 | 2.48 | 447,739.00 |
26 Mar 2024 | 5.41 | -0.170 | -3.05% | 2.46 | 5.85 | 2.41 | 614,667.00 |
25 Mar 2024 | 5.58 | 0.00 | 0.00% | 5.57 | 5.71 | 2.37 | 1,880,225.00 |
24 Mar 2024 | 5.58 | 0.560 | 11.16% | 2.37 | 5.87 | 2.34 | 985,688.00 |
23 Mar 2024 | 5.02 | 2.04 | 68.46% | 3.37 | 5.44 | 2.27 | 860,713.00 |
22 Mar 2024 | 2.98 | -1.67 | -35.91% | 4.68 | 5.48 | 2.23 | 1,249,290.00 |
21 Mar 2024 | 4.65 | 2.10 | 82.35% | 4.80 | 4.94 | 2.23 | 341,291.00 |
20 Mar 2024 | 2.55 | -2.14 | -45.63% | 4.67 | 4.88 | 2.12 | 680,151.00 |
19 Mar 2024 | 4.69 | 0.160 | 3.53% | 4.54 | 5.06 | 2.07 | 1,183,928.00 |
18 Mar 2024 | 4.53 | -0.550 | -10.83% | 5.04 | 5.08 | 2.36 | 1,892,515.00 |
17 Mar 2024 | 5.08 | 1.01 | 24.82% | 4.11 | 5.58 | 2.48 | 1,895,451.00 |
16 Mar 2024 | 4.07 | -0.480 | -10.55% | 4.56 | 4.64 | 2.54 | 773,825.00 |
15 Mar 2024 | 4.55 | 0.130 | 2.94% | 4.44 | 4.82 | 2.45 | 1,202,159.00 |
14 Mar 2024 | 4.42 | 1.15 | 35.17% | 4.60 | 4.60 | 2.50 | 477,727.00 |
13 Mar 2024 | 3.27 | -1.60 | -32.85% | 4.83 | 4.85 | 2.42 | 631,522.00 |
12 Mar 2024 | 4.87 | 0.570 | 13.26% | 4.26 | 5.03 | 2.39 | 989,507.00 |
11 Mar 2024 | 4.30 | -0.360 | -7.73% | 4.32 | 5.36 | 2.23 | 1,860,168.00 |
10 Mar 2024 | 4.66 | 2.40 | 106.19% | 4.07 | 5.58 | 2.19 | 1,509,255.00 |
09 Mar 2024 | 2.26 | -1.30 | -36.52% | 3.55 | 4.18 | 2.19 | 164,727.00 |
08 Mar 2024 | 3.56 | -0.020 | -0.56% | 2.20 | 3.63 | 2.18 | 560,021.00 |
07 Mar 2024 | 3.58 | 0.030 | 0.85% | 2.20 | 3.69 | 2.12 | 611,068.00 |
06 Mar 2024 | 3.55 | 0.610 | 20.75% | 2.92 | 3.77 | 2.02 | 1,085,827.00 |
05 Mar 2024 | 2.94 | -0.390 | -11.71% | 2.24 | 3.45 | 1.99 | 986,831.00 |
04 Mar 2024 | 3.33 | -0.080 | -2.35% | 3.42 | 3.44 | 2.10 | 1,282,298.00 |
03 Mar 2024 | 3.41 | -0.040 | -1.16% | 3.43 | 3.59 | 2.12 | 839,710.00 |
02 Mar 2024 | 3.45 | -0.140 | -3.90% | 3.59 | 3.59 | 2.11 | 608,136.00 |